{ "symbol": "KAVAUSDT", "fetched_at": "2026-04-13T12:17:21.610659", "intervals": { "1h": { "count": 4711, "start_date": "2025-09-29T06:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1759125600000, "datetime": "2025-09-29T06:00:00", "open": 0.3222, "high": 0.3222, "low": 0.3212, "close": 0.3215, "volume": 234618.7, "close_time": 1759129199999, "quote_volume": 75485.92027, "trades": 610, "taker_buy_base": 149719.5, "taker_buy_quote": 48171.97759 }, { "timestamp": 1759129200000, "datetime": "2025-09-29T07:00:00", "open": 0.3215, "high": 0.323, "low": 0.3214, "close": 0.323, "volume": 246867.0, "close_time": 1759132799999, "quote_volume": 79608.60774, "trades": 711, "taker_buy_base": 178362.6, "taker_buy_quote": 57509.25974 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.323, "high": 0.3247, "low": 0.3222, "close": 0.323, "volume": 476514.7, "close_time": 1759136399999, "quote_volume": 154153.61428, "trades": 1298, "taker_buy_base": 284520.6, "taker_buy_quote": 92042.12336 }, { "timestamp": 1759136400000, "datetime": "2025-09-29T09:00:00", "open": 0.3229, "high": 0.324, "low": 0.3219, "close": 0.3223, "volume": 250091.6, "close_time": 1759139999999, "quote_volume": 80703.67161, "trades": 582, "taker_buy_base": 105350.2, "taker_buy_quote": 34014.89227 }, { "timestamp": 1759140000000, "datetime": "2025-09-29T10:00:00", "open": 0.3221, "high": 0.3237, "low": 0.3219, "close": 0.3233, "volume": 276715.5, "close_time": 1759143599999, "quote_volume": 89361.28364, "trades": 465, "taker_buy_base": 135364.0, "taker_buy_quote": 43703.05439 }, { "timestamp": 1759143600000, "datetime": "2025-09-29T11:00:00", "open": 0.3233, "high": 0.3256, "low": 0.3219, "close": 0.3255, "volume": 670957.8, "close_time": 1759147199999, "quote_volume": 217515.07133, "trades": 1156, "taker_buy_base": 351403.0, "taker_buy_quote": 113941.25343 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.3256, "high": 0.3259, "low": 0.3208, "close": 0.321, "volume": 534085.4, "close_time": 1759150799999, "quote_volume": 172927.20338, "trades": 1013, "taker_buy_base": 168454.6, "taker_buy_quote": 54548.43318 }, { "timestamp": 1759150800000, "datetime": "2025-09-29T13:00:00", "open": 0.321, "high": 0.3222, "low": 0.3194, "close": 0.322, "volume": 334376.3, "close_time": 1759154399999, "quote_volume": 107368.88787, "trades": 688, "taker_buy_base": 175680.3, "taker_buy_quote": 56476.52234 }, { "timestamp": 1759154400000, "datetime": "2025-09-29T14:00:00", "open": 0.3219, "high": 0.3234, "low": 0.3217, "close": 0.3231, "volume": 209290.2, "close_time": 1759157999999, "quote_volume": 67557.46345, "trades": 582, "taker_buy_base": 124683.4, "taker_buy_quote": 40261.31494 }, { "timestamp": 1759158000000, "datetime": "2025-09-29T15:00:00", "open": 0.323, "high": 0.3233, "low": 0.3206, "close": 0.3206, "volume": 191341.8, "close_time": 1759161599999, "quote_volume": 61551.91835, "trades": 303, "taker_buy_base": 87432.9, "taker_buy_quote": 28084.61967 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.3206, "high": 0.3217, "low": 0.32, "close": 0.3214, "volume": 192417.1, "close_time": 1759165199999, "quote_volume": 61709.36979, "trades": 426, "taker_buy_base": 76100.8, "taker_buy_quote": 24414.46723 }, { "timestamp": 1759165200000, "datetime": "2025-09-29T17:00:00", "open": 0.3215, "high": 0.3227, "low": 0.3209, "close": 0.3211, "volume": 564810.0, "close_time": 1759168799999, "quote_volume": 181871.68278, "trades": 697, "taker_buy_base": 132857.7, "taker_buy_quote": 42788.49008 }, { "timestamp": 1759168800000, "datetime": "2025-09-29T18:00:00", "open": 0.3211, "high": 0.3213, "low": 0.3203, "close": 0.3209, "volume": 53666.3, "close_time": 1759172399999, "quote_volume": 17235.27739, "trades": 162, "taker_buy_base": 23938.7, "taker_buy_quote": 7689.95701 }, { "timestamp": 1759172400000, "datetime": "2025-09-29T19:00:00", "open": 0.321, "high": 0.3213, "low": 0.3203, "close": 0.321, "volume": 41875.5, "close_time": 1759175999999, "quote_volume": 13435.31123, "trades": 152, "taker_buy_base": 18924.4, "taker_buy_quote": 6073.76221 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.3211, "high": 0.3232, "low": 0.3211, "close": 0.3231, "volume": 310701.5, "close_time": 1759179599999, "quote_volume": 100019.08777, "trades": 301, "taker_buy_base": 249835.0, "taker_buy_quote": 80406.99623 }, { "timestamp": 1759179600000, "datetime": "2025-09-29T21:00:00", "open": 0.3233, "high": 0.3242, "low": 0.3233, "close": 0.3233, "volume": 148831.6, "close_time": 1759183199999, "quote_volume": 48205.72449, "trades": 291, "taker_buy_base": 43714.7, "taker_buy_quote": 14154.73193 }, { "timestamp": 1759183200000, "datetime": "2025-09-29T22:00:00", "open": 0.3233, "high": 0.3233, "low": 0.3224, "close": 0.3226, "volume": 19641.6, "close_time": 1759186799999, "quote_volume": 6341.6985, "trades": 97, "taker_buy_base": 9650.9, "taker_buy_quote": 3114.65271 }, { "timestamp": 1759186800000, "datetime": "2025-09-29T23:00:00", "open": 0.3225, "high": 0.3227, "low": 0.3218, "close": 0.3222, "volume": 45049.3, "close_time": 1759190399999, "quote_volume": 14515.16568, "trades": 139, "taker_buy_base": 11769.2, "taker_buy_quote": 3792.31074 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3221, "high": 0.3228, "low": 0.3216, "close": 0.3216, "volume": 104820.7, "close_time": 1759193999999, "quote_volume": 33770.86381, "trades": 363, "taker_buy_base": 39024.5, "taker_buy_quote": 12573.56655 }, { "timestamp": 1759194000000, "datetime": "2025-09-30T01:00:00", "open": 0.3215, "high": 0.3215, "low": 0.3194, "close": 0.3206, "volume": 125137.4, "close_time": 1759197599999, "quote_volume": 40114.16196, "trades": 318, "taker_buy_base": 42949.2, "taker_buy_quote": 13771.04326 }, { "timestamp": 1759197600000, "datetime": "2025-09-30T02:00:00", "open": 0.3206, "high": 0.3207, "low": 0.3196, "close": 0.3198, "volume": 57609.4, "close_time": 1759201199999, "quote_volume": 18451.40702, "trades": 184, "taker_buy_base": 7173.9, "taker_buy_quote": 2297.94402 }, { "timestamp": 1759201200000, "datetime": "2025-09-30T03:00:00", "open": 0.3197, "high": 0.321, "low": 0.3193, "close": 0.3205, "volume": 81746.9, "close_time": 1759204799999, "quote_volume": 26162.40854, "trades": 241, "taker_buy_base": 24969.8, "taker_buy_quote": 7991.66459 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3204, "high": 0.3213, "low": 0.3202, "close": 0.3209, "volume": 46483.3, "close_time": 1759208399999, "quote_volume": 14905.76227, "trades": 155, "taker_buy_base": 20183.1, "taker_buy_quote": 6472.28826 }, { "timestamp": 1759208400000, "datetime": "2025-09-30T05:00:00", "open": 0.3208, "high": 0.3224, "low": 0.3204, "close": 0.3223, "volume": 42985.5, "close_time": 1759211999999, "quote_volume": 13826.17085, "trades": 185, "taker_buy_base": 18886.9, "taker_buy_quote": 6073.47832 }, { "timestamp": 1759212000000, "datetime": "2025-09-30T06:00:00", "open": 0.3222, "high": 0.3222, "low": 0.3207, "close": 0.3208, "volume": 48804.9, "close_time": 1759215599999, "quote_volume": 15686.3328, "trades": 169, "taker_buy_base": 6436.6, "taker_buy_quote": 2068.40918 }, { "timestamp": 1759215600000, "datetime": "2025-09-30T07:00:00", "open": 0.3208, "high": 0.3213, "low": 0.3197, "close": 0.3202, "volume": 65209.2, "close_time": 1759219199999, "quote_volume": 20883.22053, "trades": 199, "taker_buy_base": 22256.7, "taker_buy_quote": 7133.60148 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3202, "high": 0.3208, "low": 0.32, "close": 0.3205, "volume": 70941.3, "close_time": 1759222799999, "quote_volume": 22735.31176, "trades": 298, "taker_buy_base": 40243.9, "taker_buy_quote": 12902.81341 }, { "timestamp": 1759222800000, "datetime": "2025-09-30T09:00:00", "open": 0.3205, "high": 0.3217, "low": 0.3201, "close": 0.3205, "volume": 122856.2, "close_time": 1759226399999, "quote_volume": 39422.7091, "trades": 462, "taker_buy_base": 43371.2, "taker_buy_quote": 13915.9284 }, { "timestamp": 1759226400000, "datetime": "2025-09-30T10:00:00", "open": 0.3205, "high": 0.3208, "low": 0.32, "close": 0.3202, "volume": 40483.9, "close_time": 1759229999999, "quote_volume": 12975.91201, "trades": 231, "taker_buy_base": 19572.5, "taker_buy_quote": 6275.34869 }, { "timestamp": 1759230000000, "datetime": "2025-09-30T11:00:00", "open": 0.3201, "high": 0.3205, "low": 0.3187, "close": 0.3204, "volume": 96739.6, "close_time": 1759233599999, "quote_volume": 30912.1952, "trades": 288, "taker_buy_base": 53333.3, "taker_buy_quote": 17041.05589 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.3203, "high": 0.3207, "low": 0.3191, "close": 0.3194, "volume": 71331.4, "close_time": 1759237199999, "quote_volume": 22814.15431, "trades": 145, "taker_buy_base": 18936.8, "taker_buy_quote": 6067.5637 }, { "timestamp": 1759237200000, "datetime": "2025-09-30T13:00:00", "open": 0.3192, "high": 0.32, "low": 0.3188, "close": 0.3196, "volume": 106469.1, "close_time": 1759240799999, "quote_volume": 34008.14626, "trades": 255, "taker_buy_base": 45713.2, "taker_buy_quote": 14605.01627 }, { "timestamp": 1759240800000, "datetime": "2025-09-30T14:00:00", "open": 0.3195, "high": 0.3195, "low": 0.3143, "close": 0.3166, "volume": 472829.4, "close_time": 1759244399999, "quote_volume": 149679.69168, "trades": 1082, "taker_buy_base": 224828.4, "taker_buy_quote": 71165.56213 }, { "timestamp": 1759244400000, "datetime": "2025-09-30T15:00:00", "open": 0.3165, "high": 0.3165, "low": 0.3144, "close": 0.3153, "volume": 202078.1, "close_time": 1759247999999, "quote_volume": 63727.54682, "trades": 542, "taker_buy_base": 104940.9, "taker_buy_quote": 33079.52506 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3152, "high": 0.3155, "low": 0.3139, "close": 0.3152, "volume": 247999.9, "close_time": 1759251599999, "quote_volume": 78066.28199, "trades": 696, "taker_buy_base": 145256.0, "taker_buy_quote": 45729.13733 }, { "timestamp": 1759251600000, "datetime": "2025-09-30T17:00:00", "open": 0.3154, "high": 0.3162, "low": 0.3136, "close": 0.3146, "volume": 1272409.0, "close_time": 1759255199999, "quote_volume": 400084.75416, "trades": 4240, "taker_buy_base": 287726.3, "taker_buy_quote": 90428.90272 }, { "timestamp": 1759255200000, "datetime": "2025-09-30T18:00:00", "open": 0.3147, "high": 0.3157, "low": 0.3144, "close": 0.3157, "volume": 166539.9, "close_time": 1759258799999, "quote_volume": 52460.62552, "trades": 397, "taker_buy_base": 96928.8, "taker_buy_quote": 30536.99272 }, { "timestamp": 1759258800000, "datetime": "2025-09-30T19:00:00", "open": 0.3157, "high": 0.3183, "low": 0.3156, "close": 0.3183, "volume": 185668.5, "close_time": 1759262399999, "quote_volume": 58899.97386, "trades": 378, "taker_buy_base": 112195.5, "taker_buy_quote": 35590.55436 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3183, "high": 0.3192, "low": 0.3177, "close": 0.3191, "volume": 135019.2, "close_time": 1759265999999, "quote_volume": 42999.43378, "trades": 329, "taker_buy_base": 71406.9, "taker_buy_quote": 22739.64443 }, { "timestamp": 1759266000000, "datetime": "2025-09-30T21:00:00", "open": 0.3192, "high": 0.3193, "low": 0.318, "close": 0.3183, "volume": 120581.8, "close_time": 1759269599999, "quote_volume": 38421.77425, "trades": 287, "taker_buy_base": 51978.8, "taker_buy_quote": 16562.32509 }, { "timestamp": 1759269600000, "datetime": "2025-09-30T22:00:00", "open": 0.3183, "high": 0.3189, "low": 0.3167, "close": 0.3171, "volume": 163386.7, "close_time": 1759273199999, "quote_volume": 51941.25824, "trades": 396, "taker_buy_base": 69349.7, "taker_buy_quote": 22053.29326 }, { "timestamp": 1759273200000, "datetime": "2025-09-30T23:00:00", "open": 0.3171, "high": 0.318, "low": 0.3167, "close": 0.3179, "volume": 79963.7, "close_time": 1759276799999, "quote_volume": 25381.68896, "trades": 190, "taker_buy_base": 50003.7, "taker_buy_quote": 15870.74588 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.318, "high": 0.3185, "low": 0.316, "close": 0.3169, "volume": 94873.0, "close_time": 1759280399999, "quote_volume": 30099.26251, "trades": 270, "taker_buy_base": 57498.7, "taker_buy_quote": 18238.91289 }, { "timestamp": 1759280400000, "datetime": "2025-10-01T01:00:00", "open": 0.3168, "high": 0.3185, "low": 0.3164, "close": 0.3184, "volume": 117154.7, "close_time": 1759283999999, "quote_volume": 37190.93006, "trades": 326, "taker_buy_base": 80458.7, "taker_buy_quote": 25541.36013 }, { "timestamp": 1759284000000, "datetime": "2025-10-01T02:00:00", "open": 0.3185, "high": 0.3185, "low": 0.3171, "close": 0.3176, "volume": 59097.2, "close_time": 1759287599999, "quote_volume": 18780.73223, "trades": 180, "taker_buy_base": 26761.7, "taker_buy_quote": 8509.80353 }, { "timestamp": 1759287600000, "datetime": "2025-10-01T03:00:00", "open": 0.3177, "high": 0.3181, "low": 0.3165, "close": 0.3165, "volume": 258749.4, "close_time": 1759291199999, "quote_volume": 82114.96736, "trades": 356, "taker_buy_base": 45973.0, "taker_buy_quote": 14588.13757 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3167, "high": 0.3197, "low": 0.3167, "close": 0.3186, "volume": 248304.4, "close_time": 1759294799999, "quote_volume": 78998.90943, "trades": 718, "taker_buy_base": 160125.3, "taker_buy_quote": 50937.44845 }, { "timestamp": 1759294800000, "datetime": "2025-10-01T05:00:00", "open": 0.3187, "high": 0.3192, "low": 0.3172, "close": 0.3173, "volume": 157438.8, "close_time": 1759298399999, "quote_volume": 50089.35155, "trades": 346, "taker_buy_base": 70365.6, "taker_buy_quote": 22391.08477 }, { "timestamp": 1759298400000, "datetime": "2025-10-01T06:00:00", "open": 0.3172, "high": 0.3178, "low": 0.3161, "close": 0.3161, "volume": 257327.5, "close_time": 1759301999999, "quote_volume": 81577.76318, "trades": 612, "taker_buy_base": 118794.9, "taker_buy_quote": 37668.50412 }, { "timestamp": 1759302000000, "datetime": "2025-10-01T07:00:00", "open": 0.3162, "high": 0.317, "low": 0.3162, "close": 0.3165, "volume": 108558.2, "close_time": 1759305599999, "quote_volume": 34373.039, "trades": 191, "taker_buy_base": 69115.7, "taker_buy_quote": 21886.67872 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.3165, "high": 0.3238, "low": 0.3157, "close": 0.3236, "volume": 852785.4, "close_time": 1759309199999, "quote_volume": 274211.10303, "trades": 1606, "taker_buy_base": 559985.5, "taker_buy_quote": 180205.75247 }, { "timestamp": 1759309200000, "datetime": "2025-10-01T09:00:00", "open": 0.3237, "high": 0.3259, "low": 0.3235, "close": 0.3258, "volume": 893320.5, "close_time": 1759312799999, "quote_volume": 290354.50945, "trades": 2590, "taker_buy_base": 498707.5, "taker_buy_quote": 162100.52933 }, { "timestamp": 1759312800000, "datetime": "2025-10-01T10:00:00", "open": 0.3258, "high": 0.3261, "low": 0.3235, "close": 0.3239, "volume": 181229.9, "close_time": 1759316399999, "quote_volume": 58851.37011, "trades": 618, "taker_buy_base": 58059.1, "taker_buy_quote": 18851.64179 }, { "timestamp": 1759316400000, "datetime": "2025-10-01T11:00:00", "open": 0.3241, "high": 0.3246, "low": 0.3238, "close": 0.3241, "volume": 56990.9, "close_time": 1759319999999, "quote_volume": 18478.43988, "trades": 189, "taker_buy_base": 27178.0, "taker_buy_quote": 8812.76195 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3241, "high": 0.3242, "low": 0.3225, "close": 0.3227, "volume": 51789.4, "close_time": 1759323599999, "quote_volume": 16755.53701, "trades": 217, "taker_buy_base": 20439.0, "taker_buy_quote": 6613.93198 }, { "timestamp": 1759323600000, "datetime": "2025-10-01T13:00:00", "open": 0.3227, "high": 0.3243, "low": 0.3227, "close": 0.3236, "volume": 71945.3, "close_time": 1759327199999, "quote_volume": 23285.04669, "trades": 272, "taker_buy_base": 38665.9, "taker_buy_quote": 12517.16785 }, { "timestamp": 1759327200000, "datetime": "2025-10-01T14:00:00", "open": 0.3236, "high": 0.3249, "low": 0.3232, "close": 0.3242, "volume": 232758.8, "close_time": 1759330799999, "quote_volume": 75404.34217, "trades": 474, "taker_buy_base": 86568.0, "taker_buy_quote": 28055.23558 }, { "timestamp": 1759330800000, "datetime": "2025-10-01T15:00:00", "open": 0.3243, "high": 0.3256, "low": 0.3237, "close": 0.3251, "volume": 189167.3, "close_time": 1759334399999, "quote_volume": 61475.2749, "trades": 586, "taker_buy_base": 105866.4, "taker_buy_quote": 34404.95914 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.3251, "high": 0.3254, "low": 0.3247, "close": 0.325, "volume": 200997.8, "close_time": 1759337999999, "quote_volume": 65347.49112, "trades": 641, "taker_buy_base": 76464.5, "taker_buy_quote": 24870.05 }, { "timestamp": 1759338000000, "datetime": "2025-10-01T17:00:00", "open": 0.3252, "high": 0.3253, "low": 0.3241, "close": 0.3246, "volume": 81527.9, "close_time": 1759341599999, "quote_volume": 26470.37925, "trades": 319, "taker_buy_base": 25883.9, "taker_buy_quote": 8407.16003 }, { "timestamp": 1759341600000, "datetime": "2025-10-01T18:00:00", "open": 0.3246, "high": 0.3257, "low": 0.3246, "close": 0.3253, "volume": 141276.5, "close_time": 1759345199999, "quote_volume": 45953.8933, "trades": 349, "taker_buy_base": 57715.6, "taker_buy_quote": 18776.14489 }, { "timestamp": 1759345200000, "datetime": "2025-10-01T19:00:00", "open": 0.3253, "high": 0.328, "low": 0.3253, "close": 0.3276, "volume": 262359.8, "close_time": 1759348799999, "quote_volume": 85708.35185, "trades": 903, "taker_buy_base": 191565.6, "taker_buy_quote": 62526.77959 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3277, "high": 0.3285, "low": 0.3269, "close": 0.3276, "volume": 59270.0, "close_time": 1759352399999, "quote_volume": 19424.97235, "trades": 257, "taker_buy_base": 28947.7, "taker_buy_quote": 9491.48072 }, { "timestamp": 1759352400000, "datetime": "2025-10-01T21:00:00", "open": 0.3277, "high": 0.3282, "low": 0.3258, "close": 0.3264, "volume": 117641.1, "close_time": 1759355999999, "quote_volume": 38453.40678, "trades": 199, "taker_buy_base": 57328.3, "taker_buy_quote": 18751.03347 }, { "timestamp": 1759356000000, "datetime": "2025-10-01T22:00:00", "open": 0.3266, "high": 0.3275, "low": 0.3266, "close": 0.3268, "volume": 29476.9, "close_time": 1759359599999, "quote_volume": 9644.25543, "trades": 141, "taker_buy_base": 4474.7, "taker_buy_quote": 1463.88882 }, { "timestamp": 1759359600000, "datetime": "2025-10-01T23:00:00", "open": 0.3271, "high": 0.3281, "low": 0.3269, "close": 0.3279, "volume": 23394.9, "close_time": 1759363199999, "quote_volume": 7662.61096, "trades": 123, "taker_buy_base": 12549.1, "taker_buy_quote": 4112.68503 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.328, "high": 0.3286, "low": 0.3276, "close": 0.3276, "volume": 105523.3, "close_time": 1759366799999, "quote_volume": 34632.10231, "trades": 313, "taker_buy_base": 23776.9, "taker_buy_quote": 7805.24576 }, { "timestamp": 1759366800000, "datetime": "2025-10-02T01:00:00", "open": 0.3276, "high": 0.3313, "low": 0.3275, "close": 0.3311, "volume": 163834.2, "close_time": 1759370399999, "quote_volume": 53977.70821, "trades": 378, "taker_buy_base": 76405.9, "taker_buy_quote": 25166.24707 }, { "timestamp": 1759370400000, "datetime": "2025-10-02T02:00:00", "open": 0.3311, "high": 0.3314, "low": 0.3302, "close": 0.3305, "volume": 182151.3, "close_time": 1759373999999, "quote_volume": 60266.20221, "trades": 517, "taker_buy_base": 60435.5, "taker_buy_quote": 19996.02169 }, { "timestamp": 1759374000000, "datetime": "2025-10-02T03:00:00", "open": 0.3304, "high": 0.3309, "low": 0.3297, "close": 0.33, "volume": 69675.1, "close_time": 1759377599999, "quote_volume": 23006.86147, "trades": 233, "taker_buy_base": 24119.7, "taker_buy_quote": 7968.12264 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.33, "high": 0.3325, "low": 0.3297, "close": 0.3323, "volume": 222781.0, "close_time": 1759381199999, "quote_volume": 73745.74193, "trades": 365, "taker_buy_base": 140356.7, "taker_buy_quote": 46514.81299 }, { "timestamp": 1759381200000, "datetime": "2025-10-02T05:00:00", "open": 0.3323, "high": 0.3345, "low": 0.332, "close": 0.3338, "volume": 297144.7, "close_time": 1759384799999, "quote_volume": 99029.78768, "trades": 697, "taker_buy_base": 155175.8, "taker_buy_quote": 51723.72912 }, { "timestamp": 1759384800000, "datetime": "2025-10-02T06:00:00", "open": 0.334, "high": 0.3351, "low": 0.332, "close": 0.332, "volume": 520631.3, "close_time": 1759388399999, "quote_volume": 173855.47628, "trades": 938, "taker_buy_base": 136728.7, "taker_buy_quote": 45704.64771 }, { "timestamp": 1759388400000, "datetime": "2025-10-02T07:00:00", "open": 0.3321, "high": 0.3329, "low": 0.33, "close": 0.33, "volume": 298962.0, "close_time": 1759391999999, "quote_volume": 98985.8143, "trades": 535, "taker_buy_base": 49557.2, "taker_buy_quote": 16421.65175 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.33, "high": 0.3309, "low": 0.3294, "close": 0.33, "volume": 262436.7, "close_time": 1759395599999, "quote_volume": 86685.9389, "trades": 538, "taker_buy_base": 130576.8, "taker_buy_quote": 43134.35574 }, { "timestamp": 1759395600000, "datetime": "2025-10-02T09:00:00", "open": 0.3301, "high": 0.331, "low": 0.3301, "close": 0.3305, "volume": 46501.6, "close_time": 1759399199999, "quote_volume": 15373.57285, "trades": 212, "taker_buy_base": 17029.7, "taker_buy_quote": 5631.43609 }, { "timestamp": 1759399200000, "datetime": "2025-10-02T10:00:00", "open": 0.3305, "high": 0.3305, "low": 0.3296, "close": 0.3301, "volume": 123066.5, "close_time": 1759402799999, "quote_volume": 40621.43684, "trades": 293, "taker_buy_base": 47186.8, "taker_buy_quote": 15577.12895 }, { "timestamp": 1759402800000, "datetime": "2025-10-02T11:00:00", "open": 0.3301, "high": 0.3309, "low": 0.329, "close": 0.3302, "volume": 173245.3, "close_time": 1759406399999, "quote_volume": 57170.48297, "trades": 363, "taker_buy_base": 24212.6, "taker_buy_quote": 7994.91573 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.3302, "high": 0.3305, "low": 0.3297, "close": 0.3303, "volume": 70611.8, "close_time": 1759409999999, "quote_volume": 23304.62865, "trades": 204, "taker_buy_base": 32922.5, "taker_buy_quote": 10868.45419 }, { "timestamp": 1759410000000, "datetime": "2025-10-02T13:00:00", "open": 0.3302, "high": 0.3302, "low": 0.3265, "close": 0.3284, "volume": 397493.9, "close_time": 1759413599999, "quote_volume": 130548.98411, "trades": 884, "taker_buy_base": 123066.5, "taker_buy_quote": 40369.97374 }, { "timestamp": 1759413600000, "datetime": "2025-10-02T14:00:00", "open": 0.3283, "high": 0.3286, "low": 0.3247, "close": 0.3263, "volume": 257367.9, "close_time": 1759417199999, "quote_volume": 84167.72534, "trades": 732, "taker_buy_base": 158646.2, "taker_buy_quote": 51891.64143 }, { "timestamp": 1759417200000, "datetime": "2025-10-02T15:00:00", "open": 0.3264, "high": 0.3282, "low": 0.3256, "close": 0.3282, "volume": 57374.0, "close_time": 1759420799999, "quote_volume": 18750.00473, "trades": 220, "taker_buy_base": 35569.1, "taker_buy_quote": 11630.14862 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.3282, "high": 0.3295, "low": 0.3281, "close": 0.3288, "volume": 163134.6, "close_time": 1759424399999, "quote_volume": 53678.75018, "trades": 458, "taker_buy_base": 57856.4, "taker_buy_quote": 19039.05098 }, { "timestamp": 1759424400000, "datetime": "2025-10-02T17:00:00", "open": 0.3289, "high": 0.3301, "low": 0.3285, "close": 0.3297, "volume": 154588.5, "close_time": 1759427999999, "quote_volume": 50910.23757, "trades": 316, "taker_buy_base": 80426.5, "taker_buy_quote": 26485.57198 }, { "timestamp": 1759428000000, "datetime": "2025-10-02T18:00:00", "open": 0.3298, "high": 0.3339, "low": 0.3298, "close": 0.332, "volume": 761844.1, "close_time": 1759431599999, "quote_volume": 253367.94113, "trades": 1062, "taker_buy_base": 327754.4, "taker_buy_quote": 108863.01001 }, { "timestamp": 1759431600000, "datetime": "2025-10-02T19:00:00", "open": 0.3319, "high": 0.3339, "low": 0.3317, "close": 0.333, "volume": 608674.1, "close_time": 1759435199999, "quote_volume": 202337.831, "trades": 821, "taker_buy_base": 377907.4, "taker_buy_quote": 125563.60297 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3331, "high": 0.3341, "low": 0.332, "close": 0.3323, "volume": 50434.4, "close_time": 1759438799999, "quote_volume": 16808.09501, "trades": 246, "taker_buy_base": 14834.7, "taker_buy_quote": 4940.01051 }, { "timestamp": 1759438800000, "datetime": "2025-10-02T21:00:00", "open": 0.3324, "high": 0.3331, "low": 0.3318, "close": 0.3319, "volume": 51642.2, "close_time": 1759442399999, "quote_volume": 17171.50602, "trades": 180, "taker_buy_base": 27056.0, "taker_buy_quote": 8999.43739 }, { "timestamp": 1759442400000, "datetime": "2025-10-02T22:00:00", "open": 0.3318, "high": 0.3321, "low": 0.3308, "close": 0.3311, "volume": 70580.0, "close_time": 1759445999999, "quote_volume": 23392.27483, "trades": 201, "taker_buy_base": 24947.8, "taker_buy_quote": 8267.22207 }, { "timestamp": 1759446000000, "datetime": "2025-10-02T23:00:00", "open": 0.3311, "high": 0.3317, "low": 0.3309, "close": 0.3315, "volume": 65640.3, "close_time": 1759449599999, "quote_volume": 21749.5907, "trades": 225, "taker_buy_base": 37784.7, "taker_buy_quote": 12520.8975 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3315, "high": 0.3315, "low": 0.33, "close": 0.33, "volume": 83651.4, "close_time": 1759453199999, "quote_volume": 27655.91339, "trades": 254, "taker_buy_base": 11906.5, "taker_buy_quote": 3940.05614 }, { "timestamp": 1759453200000, "datetime": "2025-10-03T01:00:00", "open": 0.3301, "high": 0.3306, "low": 0.3275, "close": 0.3286, "volume": 98557.1, "close_time": 1759456799999, "quote_volume": 32416.36392, "trades": 343, "taker_buy_base": 24811.8, "taker_buy_quote": 8157.80848 }, { "timestamp": 1759456800000, "datetime": "2025-10-03T02:00:00", "open": 0.3285, "high": 0.3301, "low": 0.328, "close": 0.3293, "volume": 286211.0, "close_time": 1759460399999, "quote_volume": 94229.93955, "trades": 662, "taker_buy_base": 164279.0, "taker_buy_quote": 54143.98975 }, { "timestamp": 1759460400000, "datetime": "2025-10-03T03:00:00", "open": 0.3293, "high": 0.3314, "low": 0.3292, "close": 0.3303, "volume": 119557.3, "close_time": 1759463999999, "quote_volume": 39488.5363, "trades": 531, "taker_buy_base": 34705.1, "taker_buy_quote": 11466.47535 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3304, "high": 0.3315, "low": 0.3304, "close": 0.331, "volume": 71460.7, "close_time": 1759467599999, "quote_volume": 23651.42181, "trades": 192, "taker_buy_base": 59358.9, "taker_buy_quote": 19645.74895 }, { "timestamp": 1759467600000, "datetime": "2025-10-03T05:00:00", "open": 0.3312, "high": 0.3313, "low": 0.3301, "close": 0.3303, "volume": 52030.3, "close_time": 1759471199999, "quote_volume": 17201.78732, "trades": 218, "taker_buy_base": 15671.8, "taker_buy_quote": 5184.03526 }, { "timestamp": 1759471200000, "datetime": "2025-10-03T06:00:00", "open": 0.3302, "high": 0.3304, "low": 0.3282, "close": 0.3289, "volume": 62442.6, "close_time": 1759474799999, "quote_volume": 20580.70471, "trades": 265, "taker_buy_base": 24406.1, "taker_buy_quote": 8040.46769 }, { "timestamp": 1759474800000, "datetime": "2025-10-03T07:00:00", "open": 0.3291, "high": 0.3293, "low": 0.3283, "close": 0.3287, "volume": 94500.7, "close_time": 1759478399999, "quote_volume": 31083.05748, "trades": 186, "taker_buy_base": 79127.7, "taker_buy_quote": 26030.53721 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3287, "high": 0.3314, "low": 0.3282, "close": 0.3313, "volume": 257104.7, "close_time": 1759481999999, "quote_volume": 84822.73185, "trades": 427, "taker_buy_base": 202179.9, "taker_buy_quote": 66752.25418 }, { "timestamp": 1759482000000, "datetime": "2025-10-03T09:00:00", "open": 0.3315, "high": 0.336, "low": 0.3315, "close": 0.3348, "volume": 536589.4, "close_time": 1759485599999, "quote_volume": 179020.77207, "trades": 1144, "taker_buy_base": 320602.8, "taker_buy_quote": 106869.39771 }, { "timestamp": 1759485600000, "datetime": "2025-10-03T10:00:00", "open": 0.3348, "high": 0.3348, "low": 0.3315, "close": 0.3321, "volume": 421009.7, "close_time": 1759489199999, "quote_volume": 140228.85231, "trades": 821, "taker_buy_base": 180976.2, "taker_buy_quote": 60300.96013 }, { "timestamp": 1759489200000, "datetime": "2025-10-03T11:00:00", "open": 0.3321, "high": 0.3324, "low": 0.3313, "close": 0.3313, "volume": 175258.6, "close_time": 1759492799999, "quote_volume": 58141.98518, "trades": 399, "taker_buy_base": 38029.6, "taker_buy_quote": 12622.51995 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.3313, "high": 0.3332, "low": 0.3313, "close": 0.3322, "volume": 177228.3, "close_time": 1759496399999, "quote_volume": 58888.62332, "trades": 357, "taker_buy_base": 40338.4, "taker_buy_quote": 13394.50929 }, { "timestamp": 1759496400000, "datetime": "2025-10-03T13:00:00", "open": 0.3322, "high": 0.3353, "low": 0.3307, "close": 0.3346, "volume": 885572.4, "close_time": 1759499999999, "quote_volume": 294252.24491, "trades": 1259, "taker_buy_base": 452307.8, "taker_buy_quote": 150379.96522 }, { "timestamp": 1759500000000, "datetime": "2025-10-03T14:00:00", "open": 0.3346, "high": 0.3355, "low": 0.3331, "close": 0.3342, "volume": 400313.2, "close_time": 1759503599999, "quote_volume": 133806.17809, "trades": 712, "taker_buy_base": 144804.4, "taker_buy_quote": 48458.51525 }, { "timestamp": 1759503600000, "datetime": "2025-10-03T15:00:00", "open": 0.3342, "high": 0.3354, "low": 0.3331, "close": 0.3353, "volume": 500754.2, "close_time": 1759507199999, "quote_volume": 167261.58829, "trades": 1847, "taker_buy_base": 137987.1, "taker_buy_quote": 46184.53955 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3352, "high": 0.3412, "low": 0.3351, "close": 0.3351, "volume": 1445331.5, "close_time": 1759510799999, "quote_volume": 487576.9099, "trades": 3987, "taker_buy_base": 543702.9, "taker_buy_quote": 183533.6718 }, { "timestamp": 1759510800000, "datetime": "2025-10-03T17:00:00", "open": 0.3351, "high": 0.3353, "low": 0.3304, "close": 0.3328, "volume": 833530.3, "close_time": 1759514399999, "quote_volume": 277730.425, "trades": 3232, "taker_buy_base": 330503.0, "taker_buy_quote": 110065.60821 }, { "timestamp": 1759514400000, "datetime": "2025-10-03T18:00:00", "open": 0.3329, "high": 0.3337, "low": 0.331, "close": 0.3334, "volume": 345648.9, "close_time": 1759517999999, "quote_volume": 114802.54068, "trades": 1550, "taker_buy_base": 61942.3, "taker_buy_quote": 20594.21696 }, { "timestamp": 1759518000000, "datetime": "2025-10-03T19:00:00", "open": 0.3336, "high": 0.3352, "low": 0.3331, "close": 0.3348, "volume": 142758.4, "close_time": 1759521599999, "quote_volume": 47716.92936, "trades": 488, "taker_buy_base": 58546.9, "taker_buy_quote": 19585.35265 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3349, "high": 0.3358, "low": 0.3344, "close": 0.3354, "volume": 100925.3, "close_time": 1759525199999, "quote_volume": 33815.43019, "trades": 283, "taker_buy_base": 41824.4, "taker_buy_quote": 14019.39251 }, { "timestamp": 1759525200000, "datetime": "2025-10-03T21:00:00", "open": 0.3355, "high": 0.3366, "low": 0.3354, "close": 0.3365, "volume": 52779.7, "close_time": 1759528799999, "quote_volume": 17741.6906, "trades": 172, "taker_buy_base": 24637.4, "taker_buy_quote": 8282.62036 }, { "timestamp": 1759528800000, "datetime": "2025-10-03T22:00:00", "open": 0.3366, "high": 0.3372, "low": 0.3362, "close": 0.3367, "volume": 71331.3, "close_time": 1759532399999, "quote_volume": 24020.97078, "trades": 257, "taker_buy_base": 21761.4, "taker_buy_quote": 7329.74914 }, { "timestamp": 1759532400000, "datetime": "2025-10-03T23:00:00", "open": 0.3366, "high": 0.3374, "low": 0.336, "close": 0.3361, "volume": 82198.0, "close_time": 1759535999999, "quote_volume": 27688.56465, "trades": 279, "taker_buy_base": 30514.2, "taker_buy_quote": 10280.27153 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3363, "high": 0.3364, "low": 0.3344, "close": 0.335, "volume": 58170.6, "close_time": 1759539599999, "quote_volume": 19513.91115, "trades": 247, "taker_buy_base": 10880.3, "taker_buy_quote": 3648.53228 }, { "timestamp": 1759539600000, "datetime": "2025-10-04T01:00:00", "open": 0.3351, "high": 0.3351, "low": 0.3331, "close": 0.3334, "volume": 36137.3, "close_time": 1759543199999, "quote_volume": 12069.04927, "trades": 138, "taker_buy_base": 8395.1, "taker_buy_quote": 2800.1547 }, { "timestamp": 1759543200000, "datetime": "2025-10-04T02:00:00", "open": 0.3335, "high": 0.3349, "low": 0.3331, "close": 0.3344, "volume": 126756.0, "close_time": 1759546799999, "quote_volume": 42349.49466, "trades": 307, "taker_buy_base": 46580.0, "taker_buy_quote": 15564.74541 }, { "timestamp": 1759546800000, "datetime": "2025-10-04T03:00:00", "open": 0.3344, "high": 0.3344, "low": 0.3332, "close": 0.3339, "volume": 46523.3, "close_time": 1759550399999, "quote_volume": 15526.11685, "trades": 128, "taker_buy_base": 8522.0, "taker_buy_quote": 2843.45044 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.334, "high": 0.3343, "low": 0.3334, "close": 0.3338, "volume": 82481.8, "close_time": 1759553999999, "quote_volume": 27546.37315, "trades": 162, "taker_buy_base": 27020.6, "taker_buy_quote": 9023.25737 }, { "timestamp": 1759554000000, "datetime": "2025-10-04T05:00:00", "open": 0.3339, "high": 0.3348, "low": 0.3338, "close": 0.3347, "volume": 103649.4, "close_time": 1759557599999, "quote_volume": 34641.17794, "trades": 264, "taker_buy_base": 62760.5, "taker_buy_quote": 20973.94376 }, { "timestamp": 1759557600000, "datetime": "2025-10-04T06:00:00", "open": 0.3348, "high": 0.3375, "low": 0.3348, "close": 0.3361, "volume": 427514.3, "close_time": 1759561199999, "quote_volume": 143617.79103, "trades": 1312, "taker_buy_base": 104452.9, "taker_buy_quote": 35162.76837 }, { "timestamp": 1759561200000, "datetime": "2025-10-04T07:00:00", "open": 0.3361, "high": 0.3365, "low": 0.3353, "close": 0.3357, "volume": 104808.1, "close_time": 1759564799999, "quote_volume": 35207.93035, "trades": 221, "taker_buy_base": 31444.8, "taker_buy_quote": 10563.99354 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.3358, "high": 0.3359, "low": 0.3332, "close": 0.3332, "volume": 69149.7, "close_time": 1759568399999, "quote_volume": 23166.51137, "trades": 230, "taker_buy_base": 7415.5, "taker_buy_quote": 2480.92067 }, { "timestamp": 1759568400000, "datetime": "2025-10-04T09:00:00", "open": 0.3331, "high": 0.3342, "low": 0.3306, "close": 0.3312, "volume": 232580.3, "close_time": 1759571999999, "quote_volume": 77291.86899, "trades": 551, "taker_buy_base": 102699.9, "taker_buy_quote": 34138.55746 }, { "timestamp": 1759572000000, "datetime": "2025-10-04T10:00:00", "open": 0.3312, "high": 0.3332, "low": 0.3308, "close": 0.3321, "volume": 1585026.7, "close_time": 1759575599999, "quote_volume": 526267.37291, "trades": 4610, "taker_buy_base": 266016.5, "taker_buy_quote": 88430.27169 }, { "timestamp": 1759575600000, "datetime": "2025-10-04T11:00:00", "open": 0.3321, "high": 0.333, "low": 0.3314, "close": 0.3327, "volume": 280285.0, "close_time": 1759579199999, "quote_volume": 93121.26697, "trades": 709, "taker_buy_base": 81746.1, "taker_buy_quote": 27165.51684 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3326, "high": 0.3332, "low": 0.3316, "close": 0.332, "volume": 259644.6, "close_time": 1759582799999, "quote_volume": 86383.86039, "trades": 586, "taker_buy_base": 111277.6, "taker_buy_quote": 37020.13609 }, { "timestamp": 1759582800000, "datetime": "2025-10-04T13:00:00", "open": 0.3319, "high": 0.3332, "low": 0.3319, "close": 0.3328, "volume": 115745.6, "close_time": 1759586399999, "quote_volume": 38502.28524, "trades": 360, "taker_buy_base": 72190.4, "taker_buy_quote": 24020.11079 }, { "timestamp": 1759586400000, "datetime": "2025-10-04T14:00:00", "open": 0.3328, "high": 0.3331, "low": 0.331, "close": 0.331, "volume": 99621.9, "close_time": 1759589999999, "quote_volume": 33116.38827, "trades": 309, "taker_buy_base": 33726.6, "taker_buy_quote": 11211.0072 }, { "timestamp": 1759590000000, "datetime": "2025-10-04T15:00:00", "open": 0.3309, "high": 0.3314, "low": 0.3276, "close": 0.3284, "volume": 253005.3, "close_time": 1759593599999, "quote_volume": 83298.62157, "trades": 783, "taker_buy_base": 95803.0, "taker_buy_quote": 31550.13454 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3285, "high": 0.3303, "low": 0.3285, "close": 0.3303, "volume": 52953.2, "close_time": 1759597199999, "quote_volume": 17441.11557, "trades": 320, "taker_buy_base": 23804.9, "taker_buy_quote": 7838.9157 }, { "timestamp": 1759597200000, "datetime": "2025-10-04T17:00:00", "open": 0.3301, "high": 0.3305, "low": 0.3297, "close": 0.3305, "volume": 63640.4, "close_time": 1759600799999, "quote_volume": 21007.92095, "trades": 199, "taker_buy_base": 23625.9, "taker_buy_quote": 7798.45969 }, { "timestamp": 1759600800000, "datetime": "2025-10-04T18:00:00", "open": 0.3304, "high": 0.3316, "low": 0.3287, "close": 0.3294, "volume": 166683.9, "close_time": 1759604399999, "quote_volume": 54960.05507, "trades": 323, "taker_buy_base": 27437.2, "taker_buy_quote": 9074.57634 }, { "timestamp": 1759604400000, "datetime": "2025-10-04T19:00:00", "open": 0.3294, "high": 0.3309, "low": 0.3294, "close": 0.3309, "volume": 37290.1, "close_time": 1759607999999, "quote_volume": 12321.69907, "trades": 135, "taker_buy_base": 19507.2, "taker_buy_quote": 6445.61764 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.331, "high": 0.3315, "low": 0.3308, "close": 0.3311, "volume": 54467.6, "close_time": 1759611599999, "quote_volume": 18037.54716, "trades": 169, "taker_buy_base": 25615.0, "taker_buy_quote": 8484.72305 }, { "timestamp": 1759611600000, "datetime": "2025-10-04T21:00:00", "open": 0.331, "high": 0.3314, "low": 0.3305, "close": 0.3305, "volume": 41985.2, "close_time": 1759615199999, "quote_volume": 13897.05993, "trades": 97, "taker_buy_base": 12839.0, "taker_buy_quote": 4252.37419 }, { "timestamp": 1759615200000, "datetime": "2025-10-04T22:00:00", "open": 0.3305, "high": 0.3313, "low": 0.3304, "close": 0.3309, "volume": 46884.8, "close_time": 1759618799999, "quote_volume": 15518.9685, "trades": 112, "taker_buy_base": 15193.9, "taker_buy_quote": 5027.81185 }, { "timestamp": 1759618800000, "datetime": "2025-10-04T23:00:00", "open": 0.3308, "high": 0.3308, "low": 0.3303, "close": 0.3305, "volume": 25767.8, "close_time": 1759622399999, "quote_volume": 8516.39442, "trades": 87, "taker_buy_base": 5090.7, "taker_buy_quote": 1682.68383 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3305, "high": 0.3315, "low": 0.3299, "close": 0.3299, "volume": 37346.9, "close_time": 1759625999999, "quote_volume": 12345.69501, "trades": 147, "taker_buy_base": 6697.3, "taker_buy_quote": 2213.75848 }, { "timestamp": 1759626000000, "datetime": "2025-10-05T01:00:00", "open": 0.3299, "high": 0.3321, "low": 0.3299, "close": 0.3321, "volume": 91367.3, "close_time": 1759629599999, "quote_volume": 30224.11195, "trades": 212, "taker_buy_base": 47803.3, "taker_buy_quote": 15816.88349 }, { "timestamp": 1759629600000, "datetime": "2025-10-05T02:00:00", "open": 0.3322, "high": 0.3358, "low": 0.3317, "close": 0.3357, "volume": 209532.3, "close_time": 1759633199999, "quote_volume": 69955.44714, "trades": 584, "taker_buy_base": 110001.5, "taker_buy_quote": 36729.24226 }, { "timestamp": 1759633200000, "datetime": "2025-10-05T03:00:00", "open": 0.3358, "high": 0.3376, "low": 0.3358, "close": 0.3365, "volume": 214892.1, "close_time": 1759636799999, "quote_volume": 72388.0436, "trades": 663, "taker_buy_base": 99385.4, "taker_buy_quote": 33476.97339 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3366, "high": 0.3372, "low": 0.3349, "close": 0.3349, "volume": 1043379.7, "close_time": 1759640399999, "quote_volume": 350644.13306, "trades": 1056, "taker_buy_base": 611312.1, "taker_buy_quote": 205436.13191 }, { "timestamp": 1759640400000, "datetime": "2025-10-05T05:00:00", "open": 0.3351, "high": 0.3362, "low": 0.335, "close": 0.3353, "volume": 558639.2, "close_time": 1759643999999, "quote_volume": 187314.82771, "trades": 842, "taker_buy_base": 268013.2, "taker_buy_quote": 89866.16131 }, { "timestamp": 1759644000000, "datetime": "2025-10-05T06:00:00", "open": 0.3354, "high": 0.3366, "low": 0.3348, "close": 0.3354, "volume": 174995.4, "close_time": 1759647599999, "quote_volume": 58778.71963, "trades": 307, "taker_buy_base": 74353.6, "taker_buy_quote": 24976.32435 }, { "timestamp": 1759647600000, "datetime": "2025-10-05T07:00:00", "open": 0.3355, "high": 0.3371, "low": 0.3352, "close": 0.3369, "volume": 80596.4, "close_time": 1759651199999, "quote_volume": 27097.40571, "trades": 270, "taker_buy_base": 46339.4, "taker_buy_quote": 15582.59229 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3369, "high": 0.3375, "low": 0.3364, "close": 0.3368, "volume": 104828.9, "close_time": 1759654799999, "quote_volume": 35316.32063, "trades": 350, "taker_buy_base": 39876.3, "taker_buy_quote": 13435.65009 }, { "timestamp": 1759654800000, "datetime": "2025-10-05T09:00:00", "open": 0.3369, "high": 0.3372, "low": 0.3356, "close": 0.3362, "volume": 964615.2, "close_time": 1759658399999, "quote_volume": 324537.47709, "trades": 1158, "taker_buy_base": 266229.7, "taker_buy_quote": 89595.50397 }, { "timestamp": 1759658400000, "datetime": "2025-10-05T10:00:00", "open": 0.3362, "high": 0.3362, "low": 0.3293, "close": 0.3293, "volume": 1200250.9, "close_time": 1759661999999, "quote_volume": 400660.40009, "trades": 2566, "taker_buy_base": 418011.8, "taker_buy_quote": 139252.70472 }, { "timestamp": 1759662000000, "datetime": "2025-10-05T11:00:00", "open": 0.3293, "high": 0.33, "low": 0.3281, "close": 0.3294, "volume": 274857.4, "close_time": 1759665599999, "quote_volume": 90535.28993, "trades": 514, "taker_buy_base": 171982.7, "taker_buy_quote": 56642.10487 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3292, "high": 0.3301, "low": 0.3272, "close": 0.3274, "volume": 141247.2, "close_time": 1759669199999, "quote_volume": 46460.9067, "trades": 443, "taker_buy_base": 57258.8, "taker_buy_quote": 18859.40817 }, { "timestamp": 1759669200000, "datetime": "2025-10-05T13:00:00", "open": 0.3274, "high": 0.3289, "low": 0.3246, "close": 0.3279, "volume": 637765.6, "close_time": 1759672799999, "quote_volume": 207763.8269, "trades": 968, "taker_buy_base": 373593.6, "taker_buy_quote": 121651.71451 }, { "timestamp": 1759672800000, "datetime": "2025-10-05T14:00:00", "open": 0.3278, "high": 0.3287, "low": 0.3252, "close": 0.3259, "volume": 707205.5, "close_time": 1759676399999, "quote_volume": 230944.37525, "trades": 781, "taker_buy_base": 343836.7, "taker_buy_quote": 112229.58624 }, { "timestamp": 1759676400000, "datetime": "2025-10-05T15:00:00", "open": 0.3258, "high": 0.328, "low": 0.3254, "close": 0.3271, "volume": 142241.8, "close_time": 1759679999999, "quote_volume": 46483.72502, "trades": 408, "taker_buy_base": 81987.0, "taker_buy_quote": 26788.76738 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.327, "high": 0.3275, "low": 0.3243, "close": 0.3267, "volume": 375063.4, "close_time": 1759683599999, "quote_volume": 122200.48661, "trades": 623, "taker_buy_base": 108347.6, "taker_buy_quote": 35376.65368 }, { "timestamp": 1759683600000, "datetime": "2025-10-05T17:00:00", "open": 0.3267, "high": 0.3271, "low": 0.3238, "close": 0.3241, "volume": 149229.0, "close_time": 1759687199999, "quote_volume": 48547.65195, "trades": 431, "taker_buy_base": 62527.1, "taker_buy_quote": 20338.90299 }, { "timestamp": 1759687200000, "datetime": "2025-10-05T18:00:00", "open": 0.3241, "high": 0.3248, "low": 0.3221, "close": 0.3242, "volume": 383660.4, "close_time": 1759690799999, "quote_volume": 124162.7215, "trades": 809, "taker_buy_base": 119176.2, "taker_buy_quote": 38572.41113 }, { "timestamp": 1759690800000, "datetime": "2025-10-05T19:00:00", "open": 0.324, "high": 0.3241, "low": 0.3222, "close": 0.3223, "volume": 141323.0, "close_time": 1759694399999, "quote_volume": 45668.42858, "trades": 484, "taker_buy_base": 64177.8, "taker_buy_quote": 20737.53284 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3221, "high": 0.3233, "low": 0.3218, "close": 0.3222, "volume": 88900.5, "close_time": 1759697999999, "quote_volume": 28669.2281, "trades": 309, "taker_buy_base": 49309.3, "taker_buy_quote": 15900.65106 }, { "timestamp": 1759698000000, "datetime": "2025-10-05T21:00:00", "open": 0.3221, "high": 0.3227, "low": 0.322, "close": 0.3224, "volume": 71465.2, "close_time": 1759701599999, "quote_volume": 23044.08945, "trades": 172, "taker_buy_base": 48801.8, "taker_buy_quote": 15739.21124 }, { "timestamp": 1759701600000, "datetime": "2025-10-05T22:00:00", "open": 0.3224, "high": 0.3231, "low": 0.3217, "close": 0.3228, "volume": 98761.5, "close_time": 1759705199999, "quote_volume": 31836.1906, "trades": 345, "taker_buy_base": 48072.2, "taker_buy_quote": 15505.15293 }, { "timestamp": 1759705200000, "datetime": "2025-10-05T23:00:00", "open": 0.3228, "high": 0.3232, "low": 0.3218, "close": 0.3218, "volume": 87031.4, "close_time": 1759708799999, "quote_volume": 28078.28964, "trades": 381, "taker_buy_base": 44831.9, "taker_buy_quote": 14466.17893 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3218, "high": 0.3233, "low": 0.3208, "close": 0.3213, "volume": 190322.7, "close_time": 1759712399999, "quote_volume": 61238.32878, "trades": 768, "taker_buy_base": 105739.3, "taker_buy_quote": 34035.25097 }, { "timestamp": 1759712400000, "datetime": "2025-10-06T01:00:00", "open": 0.3212, "high": 0.3237, "low": 0.321, "close": 0.3232, "volume": 64152.9, "close_time": 1759715999999, "quote_volume": 20709.00161, "trades": 415, "taker_buy_base": 40499.3, "taker_buy_quote": 13074.26006 }, { "timestamp": 1759716000000, "datetime": "2025-10-06T02:00:00", "open": 0.3232, "high": 0.3241, "low": 0.3225, "close": 0.3235, "volume": 52542.2, "close_time": 1759719599999, "quote_volume": 16986.83603, "trades": 296, "taker_buy_base": 34897.0, "taker_buy_quote": 11286.05234 }, { "timestamp": 1759719600000, "datetime": "2025-10-06T03:00:00", "open": 0.3235, "high": 0.324, "low": 0.3231, "close": 0.3233, "volume": 65284.0, "close_time": 1759723199999, "quote_volume": 21115.45665, "trades": 272, "taker_buy_base": 41624.5, "taker_buy_quote": 13462.52574 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3233, "high": 0.3237, "low": 0.3228, "close": 0.3235, "volume": 30712.9, "close_time": 1759726799999, "quote_volume": 9929.35441, "trades": 181, "taker_buy_base": 19682.5, "taker_buy_quote": 6364.05726 }, { "timestamp": 1759726800000, "datetime": "2025-10-06T05:00:00", "open": 0.3234, "high": 0.3244, "low": 0.3233, "close": 0.3244, "volume": 36596.7, "close_time": 1759730399999, "quote_volume": 11851.6857, "trades": 145, "taker_buy_base": 17697.3, "taker_buy_quote": 5733.93619 }, { "timestamp": 1759730400000, "datetime": "2025-10-06T06:00:00", "open": 0.3244, "high": 0.3255, "low": 0.3243, "close": 0.325, "volume": 69168.7, "close_time": 1759733999999, "quote_volume": 22481.9813, "trades": 206, "taker_buy_base": 29444.1, "taker_buy_quote": 9570.64171 }, { "timestamp": 1759734000000, "datetime": "2025-10-06T07:00:00", "open": 0.3251, "high": 0.3255, "low": 0.3238, "close": 0.3241, "volume": 163182.9, "close_time": 1759737599999, "quote_volume": 52997.24173, "trades": 403, "taker_buy_base": 38389.2, "taker_buy_quote": 12460.57128 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3242, "high": 0.3254, "low": 0.3238, "close": 0.3241, "volume": 250459.6, "close_time": 1759741199999, "quote_volume": 81298.64117, "trades": 338, "taker_buy_base": 109092.0, "taker_buy_quote": 35415.30895 }, { "timestamp": 1759741200000, "datetime": "2025-10-06T09:00:00", "open": 0.3241, "high": 0.3249, "low": 0.3213, "close": 0.3248, "volume": 306542.3, "close_time": 1759744799999, "quote_volume": 99260.72908, "trades": 586, "taker_buy_base": 73848.7, "taker_buy_quote": 23949.80578 }, { "timestamp": 1759744800000, "datetime": "2025-10-06T10:00:00", "open": 0.3247, "high": 0.3254, "low": 0.3243, "close": 0.3252, "volume": 59613.7, "close_time": 1759748399999, "quote_volume": 19356.13351, "trades": 228, "taker_buy_base": 39937.4, "taker_buy_quote": 12970.29325 }, { "timestamp": 1759748400000, "datetime": "2025-10-06T11:00:00", "open": 0.3252, "high": 0.3261, "low": 0.3246, "close": 0.3256, "volume": 33176.5, "close_time": 1759751999999, "quote_volume": 10794.9486, "trades": 179, "taker_buy_base": 16216.1, "taker_buy_quote": 5278.27323 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.3255, "high": 0.3276, "low": 0.3254, "close": 0.3274, "volume": 122260.7, "close_time": 1759755599999, "quote_volume": 39991.31727, "trades": 340, "taker_buy_base": 37181.9, "taker_buy_quote": 12157.79145 }, { "timestamp": 1759755600000, "datetime": "2025-10-06T13:00:00", "open": 0.3275, "high": 0.3306, "low": 0.3265, "close": 0.3306, "volume": 129775.9, "close_time": 1759759199999, "quote_volume": 42567.76991, "trades": 567, "taker_buy_base": 49035.6, "taker_buy_quote": 16105.10569 }, { "timestamp": 1759759200000, "datetime": "2025-10-06T14:00:00", "open": 0.3307, "high": 0.3361, "low": 0.3307, "close": 0.3351, "volume": 485307.4, "close_time": 1759762799999, "quote_volume": 162135.59237, "trades": 1959, "taker_buy_base": 144759.7, "taker_buy_quote": 48319.69808 }, { "timestamp": 1759762800000, "datetime": "2025-10-06T15:00:00", "open": 0.3352, "high": 0.337, "low": 0.3328, "close": 0.3332, "volume": 520252.2, "close_time": 1759766399999, "quote_volume": 174106.15227, "trades": 1555, "taker_buy_base": 233557.1, "taker_buy_quote": 78146.06703 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3333, "high": 0.3341, "low": 0.3304, "close": 0.3323, "volume": 516624.0, "close_time": 1759769999999, "quote_volume": 171427.67102, "trades": 2098, "taker_buy_base": 227825.1, "taker_buy_quote": 75595.30187 }, { "timestamp": 1759770000000, "datetime": "2025-10-06T17:00:00", "open": 0.3324, "high": 0.3342, "low": 0.3322, "close": 0.3337, "volume": 106510.9, "close_time": 1759773599999, "quote_volume": 35466.93671, "trades": 655, "taker_buy_base": 34291.0, "taker_buy_quote": 11425.29356 }, { "timestamp": 1759773600000, "datetime": "2025-10-06T18:00:00", "open": 0.3338, "high": 0.3342, "low": 0.333, "close": 0.3339, "volume": 75548.1, "close_time": 1759777199999, "quote_volume": 25210.42807, "trades": 566, "taker_buy_base": 25494.4, "taker_buy_quote": 8509.02105 }, { "timestamp": 1759777200000, "datetime": "2025-10-06T19:00:00", "open": 0.3338, "high": 0.3344, "low": 0.3329, "close": 0.3331, "volume": 53961.4, "close_time": 1759780799999, "quote_volume": 18008.9963, "trades": 359, "taker_buy_base": 14226.0, "taker_buy_quote": 4750.58132 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3331, "high": 0.3337, "low": 0.3318, "close": 0.3321, "volume": 68096.9, "close_time": 1759784399999, "quote_volume": 22669.79173, "trades": 586, "taker_buy_base": 11865.5, "taker_buy_quote": 3953.16984 }, { "timestamp": 1759784400000, "datetime": "2025-10-06T21:00:00", "open": 0.3321, "high": 0.3332, "low": 0.3312, "close": 0.3323, "volume": 90213.6, "close_time": 1759787999999, "quote_volume": 29958.19006, "trades": 615, "taker_buy_base": 31437.0, "taker_buy_quote": 10439.69272 }, { "timestamp": 1759788000000, "datetime": "2025-10-06T22:00:00", "open": 0.3324, "high": 0.3333, "low": 0.3319, "close": 0.3324, "volume": 32923.2, "close_time": 1759791599999, "quote_volume": 10943.99212, "trades": 409, "taker_buy_base": 13218.9, "taker_buy_quote": 4393.97039 }, { "timestamp": 1759791600000, "datetime": "2025-10-06T23:00:00", "open": 0.3325, "high": 0.3331, "low": 0.3315, "close": 0.3315, "volume": 104565.3, "close_time": 1759795199999, "quote_volume": 34744.03844, "trades": 820, "taker_buy_base": 41869.2, "taker_buy_quote": 13912.61286 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3316, "high": 0.3328, "low": 0.3316, "close": 0.3326, "volume": 30783.0, "close_time": 1759798799999, "quote_volume": 10234.31694, "trades": 452, "taker_buy_base": 9506.2, "taker_buy_quote": 3159.46425 }, { "timestamp": 1759798800000, "datetime": "2025-10-07T01:00:00", "open": 0.3327, "high": 0.3338, "low": 0.3319, "close": 0.3321, "volume": 37046.8, "close_time": 1759802399999, "quote_volume": 12335.56748, "trades": 411, "taker_buy_base": 17461.0, "taker_buy_quote": 5815.44787 }, { "timestamp": 1759802400000, "datetime": "2025-10-07T02:00:00", "open": 0.3322, "high": 0.3332, "low": 0.3317, "close": 0.3318, "volume": 29598.6, "close_time": 1759805999999, "quote_volume": 9842.72396, "trades": 283, "taker_buy_base": 5663.4, "taker_buy_quote": 1882.57439 }, { "timestamp": 1759806000000, "datetime": "2025-10-07T03:00:00", "open": 0.3318, "high": 0.3321, "low": 0.331, "close": 0.331, "volume": 31360.0, "close_time": 1759809599999, "quote_volume": 10391.65031, "trades": 169, "taker_buy_base": 7697.6, "taker_buy_quote": 2552.32834 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3313, "high": 0.3361, "low": 0.3301, "close": 0.3337, "volume": 509497.9, "close_time": 1759813199999, "quote_volume": 169931.5411, "trades": 1618, "taker_buy_base": 267916.0, "taker_buy_quote": 89304.4416 }, { "timestamp": 1759813200000, "datetime": "2025-10-07T05:00:00", "open": 0.3339, "high": 0.3356, "low": 0.3334, "close": 0.3342, "volume": 36216.7, "close_time": 1759816799999, "quote_volume": 12120.44887, "trades": 547, "taker_buy_base": 11909.3, "taker_buy_quote": 3987.8896 }, { "timestamp": 1759816800000, "datetime": "2025-10-07T06:00:00", "open": 0.3343, "high": 0.3351, "low": 0.3333, "close": 0.334, "volume": 99356.3, "close_time": 1759820399999, "quote_volume": 33213.62499, "trades": 648, "taker_buy_base": 33851.6, "taker_buy_quote": 11320.57566 }, { "timestamp": 1759820400000, "datetime": "2025-10-07T07:00:00", "open": 0.3341, "high": 0.3364, "low": 0.3341, "close": 0.3358, "volume": 267798.4, "close_time": 1759823999999, "quote_volume": 89841.19954, "trades": 989, "taker_buy_base": 154292.4, "taker_buy_quote": 51758.6357 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3359, "high": 0.3398, "low": 0.3357, "close": 0.3389, "volume": 807127.5, "close_time": 1759827599999, "quote_volume": 272255.61071, "trades": 1402, "taker_buy_base": 250976.1, "taker_buy_quote": 84767.97049 }, { "timestamp": 1759827600000, "datetime": "2025-10-07T09:00:00", "open": 0.3389, "high": 0.3394, "low": 0.3359, "close": 0.336, "volume": 177523.5, "close_time": 1759831199999, "quote_volume": 60016.45325, "trades": 678, "taker_buy_base": 81270.0, "taker_buy_quote": 27483.35655 }, { "timestamp": 1759831200000, "datetime": "2025-10-07T10:00:00", "open": 0.336, "high": 0.3361, "low": 0.3326, "close": 0.3329, "volume": 219267.0, "close_time": 1759834799999, "quote_volume": 73209.12328, "trades": 800, "taker_buy_base": 85051.5, "taker_buy_quote": 28395.08176 }, { "timestamp": 1759834800000, "datetime": "2025-10-07T11:00:00", "open": 0.3329, "high": 0.3334, "low": 0.3315, "close": 0.3326, "volume": 358665.1, "close_time": 1759838399999, "quote_volume": 119128.84199, "trades": 734, "taker_buy_base": 203489.2, "taker_buy_quote": 67554.88924 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3326, "high": 0.334, "low": 0.3307, "close": 0.3338, "volume": 636997.9, "close_time": 1759841999999, "quote_volume": 211408.56175, "trades": 1500, "taker_buy_base": 333813.7, "taker_buy_quote": 110731.69151 }, { "timestamp": 1759842000000, "datetime": "2025-10-07T13:00:00", "open": 0.3339, "high": 0.3356, "low": 0.3317, "close": 0.3355, "volume": 559813.6, "close_time": 1759845599999, "quote_volume": 187018.83283, "trades": 1363, "taker_buy_base": 210812.8, "taker_buy_quote": 70470.65419 }, { "timestamp": 1759845600000, "datetime": "2025-10-07T14:00:00", "open": 0.3353, "high": 0.3358, "low": 0.3263, "close": 0.3264, "volume": 416058.5, "close_time": 1759849199999, "quote_volume": 137539.79302, "trades": 2098, "taker_buy_base": 180343.2, "taker_buy_quote": 59561.561 }, { "timestamp": 1759849200000, "datetime": "2025-10-07T15:00:00", "open": 0.3264, "high": 0.3266, "low": 0.3202, "close": 0.3221, "volume": 642149.3, "close_time": 1759852799999, "quote_volume": 207133.22806, "trades": 4235, "taker_buy_base": 306160.2, "taker_buy_quote": 98759.2939 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.322, "high": 0.3322, "low": 0.3185, "close": 0.3267, "volume": 810047.2, "close_time": 1759856399999, "quote_volume": 264389.62239, "trades": 4047, "taker_buy_base": 444066.3, "taker_buy_quote": 144910.56825 }, { "timestamp": 1759856400000, "datetime": "2025-10-07T17:00:00", "open": 0.3266, "high": 0.3287, "low": 0.3242, "close": 0.3245, "volume": 179519.3, "close_time": 1759859999999, "quote_volume": 58630.4892, "trades": 1411, "taker_buy_base": 81726.0, "taker_buy_quote": 26695.63697 }, { "timestamp": 1759860000000, "datetime": "2025-10-07T18:00:00", "open": 0.3245, "high": 0.3253, "low": 0.3225, "close": 0.3243, "volume": 696523.6, "close_time": 1759863599999, "quote_volume": 225337.86435, "trades": 1268, "taker_buy_base": 429437.7, "taker_buy_quote": 138925.2419 }, { "timestamp": 1759863600000, "datetime": "2025-10-07T19:00:00", "open": 0.3244, "high": 0.3276, "low": 0.324, "close": 0.3246, "volume": 694217.3, "close_time": 1759867199999, "quote_volume": 226145.94946, "trades": 1920, "taker_buy_base": 210258.6, "taker_buy_quote": 68502.2702 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3243, "high": 0.3261, "low": 0.3242, "close": 0.3253, "volume": 156493.5, "close_time": 1759870799999, "quote_volume": 50905.35497, "trades": 312, "taker_buy_base": 119835.7, "taker_buy_quote": 38981.92509 }, { "timestamp": 1759870800000, "datetime": "2025-10-07T21:00:00", "open": 0.3252, "high": 0.327, "low": 0.3245, "close": 0.3251, "volume": 154122.2, "close_time": 1759874399999, "quote_volume": 50188.83101, "trades": 490, "taker_buy_base": 61386.3, "taker_buy_quote": 20002.86247 }, { "timestamp": 1759874400000, "datetime": "2025-10-07T22:00:00", "open": 0.3248, "high": 0.326, "low": 0.3241, "close": 0.3253, "volume": 31728.8, "close_time": 1759877999999, "quote_volume": 10307.02334, "trades": 304, "taker_buy_base": 11962.9, "taker_buy_quote": 3888.30895 }, { "timestamp": 1759878000000, "datetime": "2025-10-07T23:00:00", "open": 0.3252, "high": 0.3254, "low": 0.3224, "close": 0.3231, "volume": 69232.7, "close_time": 1759881599999, "quote_volume": 22418.23405, "trades": 398, "taker_buy_base": 23021.3, "taker_buy_quote": 7458.51335 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3231, "high": 0.325, "low": 0.3227, "close": 0.3238, "volume": 70300.9, "close_time": 1759885199999, "quote_volume": 22770.03016, "trades": 400, "taker_buy_base": 30718.7, "taker_buy_quote": 9954.62578 }, { "timestamp": 1759885200000, "datetime": "2025-10-08T01:00:00", "open": 0.3237, "high": 0.3249, "low": 0.3236, "close": 0.3247, "volume": 41906.6, "close_time": 1759888799999, "quote_volume": 13593.27631, "trades": 216, "taker_buy_base": 12691.1, "taker_buy_quote": 4115.17422 }, { "timestamp": 1759888800000, "datetime": "2025-10-08T02:00:00", "open": 0.3246, "high": 0.3255, "low": 0.3237, "close": 0.3243, "volume": 56374.0, "close_time": 1759892399999, "quote_volume": 18297.91147, "trades": 257, "taker_buy_base": 28947.8, "taker_buy_quote": 9392.86943 }, { "timestamp": 1759892400000, "datetime": "2025-10-08T03:00:00", "open": 0.3242, "high": 0.3242, "low": 0.3196, "close": 0.3214, "volume": 136493.3, "close_time": 1759895999999, "quote_volume": 43853.46261, "trades": 557, "taker_buy_base": 62065.1, "taker_buy_quote": 19937.32052 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3213, "high": 0.3229, "low": 0.3199, "close": 0.3222, "volume": 102017.4, "close_time": 1759899599999, "quote_volume": 32848.72023, "trades": 471, "taker_buy_base": 59806.3, "taker_buy_quote": 19266.66146 }, { "timestamp": 1759899600000, "datetime": "2025-10-08T05:00:00", "open": 0.322, "high": 0.3222, "low": 0.3196, "close": 0.3208, "volume": 68711.6, "close_time": 1759903199999, "quote_volume": 22029.39003, "trades": 423, "taker_buy_base": 26018.2, "taker_buy_quote": 8341.63588 }, { "timestamp": 1759903200000, "datetime": "2025-10-08T06:00:00", "open": 0.3208, "high": 0.3222, "low": 0.3206, "close": 0.3221, "volume": 51502.7, "close_time": 1759906799999, "quote_volume": 16548.89367, "trades": 354, "taker_buy_base": 19133.0, "taker_buy_quote": 6148.61072 }, { "timestamp": 1759906800000, "datetime": "2025-10-08T07:00:00", "open": 0.3221, "high": 0.3232, "low": 0.322, "close": 0.3231, "volume": 136085.9, "close_time": 1759910399999, "quote_volume": 43897.56182, "trades": 472, "taker_buy_base": 51434.3, "taker_buy_quote": 16593.2605 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3232, "high": 0.3257, "low": 0.323, "close": 0.3246, "volume": 214857.7, "close_time": 1759913999999, "quote_volume": 69651.00777, "trades": 698, "taker_buy_base": 116445.8, "taker_buy_quote": 37763.86738 }, { "timestamp": 1759914000000, "datetime": "2025-10-08T09:00:00", "open": 0.3244, "high": 0.3244, "low": 0.3219, "close": 0.3227, "volume": 100741.5, "close_time": 1759917599999, "quote_volume": 32495.80069, "trades": 364, "taker_buy_base": 16541.9, "taker_buy_quote": 5332.65867 }, { "timestamp": 1759917600000, "datetime": "2025-10-08T10:00:00", "open": 0.3228, "high": 0.3246, "low": 0.3227, "close": 0.3239, "volume": 86488.5, "close_time": 1759921199999, "quote_volume": 27982.51896, "trades": 442, "taker_buy_base": 39539.0, "taker_buy_quote": 12787.69237 }, { "timestamp": 1759921200000, "datetime": "2025-10-08T11:00:00", "open": 0.3239, "high": 0.3244, "low": 0.3223, "close": 0.3231, "volume": 73268.6, "close_time": 1759924799999, "quote_volume": 23674.30101, "trades": 457, "taker_buy_base": 38041.7, "taker_buy_quote": 12287.4867 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3231, "high": 0.325, "low": 0.3227, "close": 0.3246, "volume": 263798.8, "close_time": 1759928399999, "quote_volume": 85466.23893, "trades": 599, "taker_buy_base": 122318.5, "taker_buy_quote": 39633.36312 }, { "timestamp": 1759928400000, "datetime": "2025-10-08T13:00:00", "open": 0.3248, "high": 0.3259, "low": 0.3244, "close": 0.3258, "volume": 315076.9, "close_time": 1759931999999, "quote_volume": 102397.82527, "trades": 970, "taker_buy_base": 64332.5, "taker_buy_quote": 20910.89943 }, { "timestamp": 1759932000000, "datetime": "2025-10-08T14:00:00", "open": 0.326, "high": 0.3283, "low": 0.3248, "close": 0.3252, "volume": 194093.3, "close_time": 1759935599999, "quote_volume": 63537.69074, "trades": 831, "taker_buy_base": 67887.9, "taker_buy_quote": 22206.57406 }, { "timestamp": 1759935600000, "datetime": "2025-10-08T15:00:00", "open": 0.3253, "high": 0.3281, "low": 0.3253, "close": 0.3267, "volume": 93131.6, "close_time": 1759939199999, "quote_volume": 30419.03297, "trades": 505, "taker_buy_base": 64357.0, "taker_buy_quote": 21018.63065 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3266, "high": 0.3292, "low": 0.3258, "close": 0.3271, "volume": 982884.9, "close_time": 1759942799999, "quote_volume": 321763.09063, "trades": 1678, "taker_buy_base": 512033.8, "taker_buy_quote": 167589.85799 }, { "timestamp": 1759942800000, "datetime": "2025-10-08T17:00:00", "open": 0.3271, "high": 0.3303, "low": 0.3271, "close": 0.3297, "volume": 306832.5, "close_time": 1759946399999, "quote_volume": 100687.90043, "trades": 1053, "taker_buy_base": 187256.7, "taker_buy_quote": 61356.11243 }, { "timestamp": 1759946400000, "datetime": "2025-10-08T18:00:00", "open": 0.3299, "high": 0.3302, "low": 0.328, "close": 0.329, "volume": 90189.2, "close_time": 1759949999999, "quote_volume": 29689.85602, "trades": 686, "taker_buy_base": 26530.0, "taker_buy_quote": 8743.36017 }, { "timestamp": 1759950000000, "datetime": "2025-10-08T19:00:00", "open": 0.3289, "high": 0.3291, "low": 0.3276, "close": 0.3286, "volume": 114616.9, "close_time": 1759953599999, "quote_volume": 37657.69565, "trades": 532, "taker_buy_base": 79842.2, "taker_buy_quote": 26241.85295 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3285, "high": 0.3286, "low": 0.3266, "close": 0.3266, "volume": 51507.2, "close_time": 1759957199999, "quote_volume": 16867.13985, "trades": 274, "taker_buy_base": 9981.4, "taker_buy_quote": 3269.35058 }, { "timestamp": 1759957200000, "datetime": "2025-10-08T21:00:00", "open": 0.3267, "high": 0.3271, "low": 0.3256, "close": 0.326, "volume": 129215.0, "close_time": 1759960799999, "quote_volume": 42165.57478, "trades": 709, "taker_buy_base": 12118.3, "taker_buy_quote": 3957.31453 }, { "timestamp": 1759960800000, "datetime": "2025-10-08T22:00:00", "open": 0.3261, "high": 0.3272, "low": 0.3254, "close": 0.3254, "volume": 67242.5, "close_time": 1759964399999, "quote_volume": 21956.9126, "trades": 272, "taker_buy_base": 41367.7, "taker_buy_quote": 13515.41907 }, { "timestamp": 1759964400000, "datetime": "2025-10-08T23:00:00", "open": 0.3257, "high": 0.326, "low": 0.3246, "close": 0.3255, "volume": 42178.7, "close_time": 1759967999999, "quote_volume": 13718.62225, "trades": 212, "taker_buy_base": 7638.1, "taker_buy_quote": 2484.46661 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3255, "high": 0.3259, "low": 0.3239, "close": 0.324, "volume": 28137.4, "close_time": 1759971599999, "quote_volume": 9147.94539, "trades": 203, "taker_buy_base": 9533.5, "taker_buy_quote": 3102.69453 }, { "timestamp": 1759971600000, "datetime": "2025-10-09T01:00:00", "open": 0.3239, "high": 0.3243, "low": 0.323, "close": 0.3243, "volume": 116174.3, "close_time": 1759975199999, "quote_volume": 37590.59069, "trades": 450, "taker_buy_base": 73746.1, "taker_buy_quote": 23868.6728 }, { "timestamp": 1759975200000, "datetime": "2025-10-09T02:00:00", "open": 0.3241, "high": 0.3241, "low": 0.321, "close": 0.3233, "volume": 372372.3, "close_time": 1759978799999, "quote_volume": 120038.58655, "trades": 1202, "taker_buy_base": 228603.0, "taker_buy_quote": 73716.27542 }, { "timestamp": 1759978800000, "datetime": "2025-10-09T03:00:00", "open": 0.3234, "high": 0.3265, "low": 0.3234, "close": 0.3242, "volume": 238481.8, "close_time": 1759982399999, "quote_volume": 77467.15089, "trades": 501, "taker_buy_base": 72258.6, "taker_buy_quote": 23451.21853 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3241, "high": 0.3248, "low": 0.3232, "close": 0.3248, "volume": 14296.7, "close_time": 1759985999999, "quote_volume": 4633.3602, "trades": 128, "taker_buy_base": 9109.6, "taker_buy_quote": 2953.41039 }, { "timestamp": 1759986000000, "datetime": "2025-10-09T05:00:00", "open": 0.3249, "high": 0.3249, "low": 0.3235, "close": 0.3237, "volume": 55183.4, "close_time": 1759989599999, "quote_volume": 17872.97347, "trades": 167, "taker_buy_base": 32376.3, "taker_buy_quote": 10483.46813 }, { "timestamp": 1759989600000, "datetime": "2025-10-09T06:00:00", "open": 0.3235, "high": 0.324, "low": 0.3226, "close": 0.3226, "volume": 21716.5, "close_time": 1759993199999, "quote_volume": 7019.08564, "trades": 277, "taker_buy_base": 14112.2, "taker_buy_quote": 4561.35082 }, { "timestamp": 1759993200000, "datetime": "2025-10-09T07:00:00", "open": 0.3226, "high": 0.3253, "low": 0.3225, "close": 0.325, "volume": 324187.0, "close_time": 1759996799999, "quote_volume": 104980.07436, "trades": 629, "taker_buy_base": 162336.7, "taker_buy_quote": 52559.19123 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.3249, "high": 0.3254, "low": 0.3218, "close": 0.3233, "volume": 1676843.1, "close_time": 1760000399999, "quote_volume": 543131.1201, "trades": 3981, "taker_buy_base": 392078.3, "taker_buy_quote": 126927.56501 }, { "timestamp": 1760000400000, "datetime": "2025-10-09T09:00:00", "open": 0.3231, "high": 0.3248, "low": 0.3217, "close": 0.3238, "volume": 212740.2, "close_time": 1760003999999, "quote_volume": 68772.73155, "trades": 1278, "taker_buy_base": 66662.9, "taker_buy_quote": 21565.55259 }, { "timestamp": 1760004000000, "datetime": "2025-10-09T10:00:00", "open": 0.3239, "high": 0.3265, "low": 0.3239, "close": 0.3259, "volume": 67932.2, "close_time": 1760007599999, "quote_volume": 22107.93121, "trades": 365, "taker_buy_base": 41807.1, "taker_buy_quote": 13612.08233 }, { "timestamp": 1760007600000, "datetime": "2025-10-09T11:00:00", "open": 0.3261, "high": 0.3276, "low": 0.3261, "close": 0.3268, "volume": 80736.0, "close_time": 1760011199999, "quote_volume": 26393.87136, "trades": 475, "taker_buy_base": 45177.3, "taker_buy_quote": 14769.33222 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.327, "high": 0.3281, "low": 0.3244, "close": 0.3255, "volume": 790240.4, "close_time": 1760014799999, "quote_volume": 257759.55111, "trades": 1519, "taker_buy_base": 275880.2, "taker_buy_quote": 89902.25765 }, { "timestamp": 1760014800000, "datetime": "2025-10-09T13:00:00", "open": 0.3254, "high": 0.3254, "low": 0.3225, "close": 0.3225, "volume": 323671.0, "close_time": 1760018399999, "quote_volume": 104865.84701, "trades": 722, "taker_buy_base": 163166.5, "taker_buy_quote": 52830.55327 }, { "timestamp": 1760018400000, "datetime": "2025-10-09T14:00:00", "open": 0.3225, "high": 0.3235, "low": 0.319, "close": 0.3218, "volume": 348102.4, "close_time": 1760021999999, "quote_volume": 112125.03075, "trades": 1090, "taker_buy_base": 204435.8, "taker_buy_quote": 65930.00241 }, { "timestamp": 1760022000000, "datetime": "2025-10-09T15:00:00", "open": 0.322, "high": 0.3229, "low": 0.3199, "close": 0.3212, "volume": 185096.3, "close_time": 1760025599999, "quote_volume": 59376.19348, "trades": 567, "taker_buy_base": 115877.7, "taker_buy_quote": 37141.62276 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.3211, "high": 0.3214, "low": 0.3186, "close": 0.3192, "volume": 200376.3, "close_time": 1760029199999, "quote_volume": 64145.37313, "trades": 639, "taker_buy_base": 68033.4, "taker_buy_quote": 21780.92983 }, { "timestamp": 1760029200000, "datetime": "2025-10-09T17:00:00", "open": 0.3193, "high": 0.3386, "low": 0.3193, "close": 0.3365, "volume": 3218189.9, "close_time": 1760032799999, "quote_volume": 1064049.38992, "trades": 12471, "taker_buy_base": 1762607.4, "taker_buy_quote": 581456.44452 }, { "timestamp": 1760032800000, "datetime": "2025-10-09T18:00:00", "open": 0.3366, "high": 0.3375, "low": 0.3321, "close": 0.3321, "volume": 762641.4, "close_time": 1760036399999, "quote_volume": 255358.62808, "trades": 5130, "taker_buy_base": 353954.5, "taker_buy_quote": 118707.52076 }, { "timestamp": 1760036400000, "datetime": "2025-10-09T19:00:00", "open": 0.3325, "high": 0.3334, "low": 0.3291, "close": 0.33, "volume": 257903.0, "close_time": 1760039999999, "quote_volume": 85387.43996, "trades": 853, "taker_buy_base": 93314.1, "taker_buy_quote": 30933.87242 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.3301, "high": 0.332, "low": 0.3296, "close": 0.3301, "volume": 122744.3, "close_time": 1760043599999, "quote_volume": 40615.92633, "trades": 566, "taker_buy_base": 45822.3, "taker_buy_quote": 15163.24177 }, { "timestamp": 1760043600000, "datetime": "2025-10-09T21:00:00", "open": 0.3302, "high": 0.334, "low": 0.3296, "close": 0.334, "volume": 227947.3, "close_time": 1760047199999, "quote_volume": 75792.6924, "trades": 1638, "taker_buy_base": 155215.9, "taker_buy_quote": 51651.39167 }, { "timestamp": 1760047200000, "datetime": "2025-10-09T22:00:00", "open": 0.3338, "high": 0.3364, "low": 0.3329, "close": 0.3359, "volume": 203277.2, "close_time": 1760050799999, "quote_volume": 68041.0541, "trades": 1796, "taker_buy_base": 135779.3, "taker_buy_quote": 45457.22751 }, { "timestamp": 1760050800000, "datetime": "2025-10-09T23:00:00", "open": 0.3359, "high": 0.3361, "low": 0.3331, "close": 0.3337, "volume": 123507.1, "close_time": 1760054399999, "quote_volume": 41293.36614, "trades": 619, "taker_buy_base": 56271.3, "taker_buy_quote": 18816.16439 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3338, "high": 0.3352, "low": 0.3325, "close": 0.3344, "volume": 440855.8, "close_time": 1760057999999, "quote_volume": 147181.66178, "trades": 1805, "taker_buy_base": 215443.3, "taker_buy_quote": 71951.24975 }, { "timestamp": 1760058000000, "datetime": "2025-10-10T01:00:00", "open": 0.3345, "high": 0.3372, "low": 0.3338, "close": 0.3339, "volume": 140142.6, "close_time": 1760061599999, "quote_volume": 47008.04526, "trades": 756, "taker_buy_base": 49618.9, "taker_buy_quote": 16649.54113 }, { "timestamp": 1760061600000, "datetime": "2025-10-10T02:00:00", "open": 0.3338, "high": 0.3346, "low": 0.3322, "close": 0.334, "volume": 168723.2, "close_time": 1760065199999, "quote_volume": 56261.38932, "trades": 792, "taker_buy_base": 77632.0, "taker_buy_quote": 25897.66859 }, { "timestamp": 1760065200000, "datetime": "2025-10-10T03:00:00", "open": 0.3341, "high": 0.3386, "low": 0.3334, "close": 0.3375, "volume": 420595.6, "close_time": 1760068799999, "quote_volume": 141157.36257, "trades": 1712, "taker_buy_base": 178161.3, "taker_buy_quote": 59802.04798 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3375, "high": 0.3382, "low": 0.3357, "close": 0.3364, "volume": 142003.6, "close_time": 1760072399999, "quote_volume": 47876.38514, "trades": 721, "taker_buy_base": 38624.8, "taker_buy_quote": 13025.56187 }, { "timestamp": 1760072400000, "datetime": "2025-10-10T05:00:00", "open": 0.3365, "high": 0.3368, "low": 0.3333, "close": 0.3356, "volume": 169607.7, "close_time": 1760075999999, "quote_volume": 56794.53944, "trades": 751, "taker_buy_base": 38736.7, "taker_buy_quote": 12975.57166 }, { "timestamp": 1760076000000, "datetime": "2025-10-10T06:00:00", "open": 0.3357, "high": 0.3366, "low": 0.3335, "close": 0.3344, "volume": 166255.0, "close_time": 1760079599999, "quote_volume": 55711.34186, "trades": 928, "taker_buy_base": 55473.0, "taker_buy_quote": 18580.54631 }, { "timestamp": 1760079600000, "datetime": "2025-10-10T07:00:00", "open": 0.3343, "high": 0.3347, "low": 0.3312, "close": 0.3314, "volume": 278780.7, "close_time": 1760083199999, "quote_volume": 92889.18107, "trades": 1388, "taker_buy_base": 93997.8, "taker_buy_quote": 31315.71042 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3315, "high": 0.3342, "low": 0.3314, "close": 0.3341, "volume": 102758.1, "close_time": 1760086799999, "quote_volume": 34214.93333, "trades": 721, "taker_buy_base": 41410.2, "taker_buy_quote": 13802.7029 }, { "timestamp": 1760086800000, "datetime": "2025-10-10T09:00:00", "open": 0.334, "high": 0.3343, "low": 0.3328, "close": 0.3334, "volume": 86970.8, "close_time": 1760090399999, "quote_volume": 28995.57504, "trades": 470, "taker_buy_base": 23889.1, "taker_buy_quote": 7965.76502 }, { "timestamp": 1760090400000, "datetime": "2025-10-10T10:00:00", "open": 0.3333, "high": 0.3386, "low": 0.3333, "close": 0.3386, "volume": 302913.3, "close_time": 1760093999999, "quote_volume": 101739.41253, "trades": 1226, "taker_buy_base": 144473.2, "taker_buy_quote": 48499.63035 }, { "timestamp": 1760094000000, "datetime": "2025-10-10T11:00:00", "open": 0.3385, "high": 0.3401, "low": 0.3381, "close": 0.3391, "volume": 290657.1, "close_time": 1760097599999, "quote_volume": 98624.82994, "trades": 1537, "taker_buy_base": 115389.0, "taker_buy_quote": 39164.36484 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3391, "high": 0.3401, "low": 0.3369, "close": 0.3379, "volume": 304041.2, "close_time": 1760101199999, "quote_volume": 103046.204, "trades": 1325, "taker_buy_base": 169650.2, "taker_buy_quote": 57497.54156 }, { "timestamp": 1760101200000, "datetime": "2025-10-10T13:00:00", "open": 0.3379, "high": 0.3388, "low": 0.3356, "close": 0.3358, "volume": 306481.6, "close_time": 1760104799999, "quote_volume": 103324.13726, "trades": 1879, "taker_buy_base": 115012.2, "taker_buy_quote": 38834.36882 }, { "timestamp": 1760104800000, "datetime": "2025-10-10T14:00:00", "open": 0.3359, "high": 0.3372, "low": 0.3315, "close": 0.3322, "volume": 314528.0, "close_time": 1760108399999, "quote_volume": 105193.62896, "trades": 2364, "taker_buy_base": 94672.2, "taker_buy_quote": 31674.4486 }, { "timestamp": 1760108400000, "datetime": "2025-10-10T15:00:00", "open": 0.3323, "high": 0.3342, "low": 0.3263, "close": 0.3338, "volume": 955082.4, "close_time": 1760111999999, "quote_volume": 316093.00686, "trades": 5560, "taker_buy_base": 386600.2, "taker_buy_quote": 127931.67788 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3336, "high": 0.3369, "low": 0.3333, "close": 0.3336, "volume": 456602.1, "close_time": 1760115599999, "quote_volume": 152961.85052, "trades": 1878, "taker_buy_base": 192362.8, "taker_buy_quote": 64469.88747 }, { "timestamp": 1760115600000, "datetime": "2025-10-10T17:00:00", "open": 0.3335, "high": 0.334, "low": 0.3302, "close": 0.3306, "volume": 248786.0, "close_time": 1760119199999, "quote_volume": 82653.25417, "trades": 1370, "taker_buy_base": 70516.1, "taker_buy_quote": 23406.69103 }, { "timestamp": 1760119200000, "datetime": "2025-10-10T18:00:00", "open": 0.3307, "high": 0.331, "low": 0.3281, "close": 0.3302, "volume": 375509.3, "close_time": 1760122799999, "quote_volume": 123869.10429, "trades": 1835, "taker_buy_base": 97335.8, "taker_buy_quote": 32123.87112 }, { "timestamp": 1760122800000, "datetime": "2025-10-10T19:00:00", "open": 0.3302, "high": 0.3335, "low": 0.3286, "close": 0.332, "volume": 991342.8, "close_time": 1760126399999, "quote_volume": 327552.77432, "trades": 3000, "taker_buy_base": 298454.7, "taker_buy_quote": 98688.47539 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.332, "high": 0.3338, "low": 0.319, "close": 0.3233, "volume": 1537287.5, "close_time": 1760129999999, "quote_volume": 504905.9411, "trades": 5292, "taker_buy_base": 652045.5, "taker_buy_quote": 213765.19006 }, { "timestamp": 1760130000000, "datetime": "2025-10-10T21:00:00", "open": 0.3232, "high": 0.3273, "low": 0.0054, "close": 0.1722, "volume": 55179599.1, "close_time": 1760133599999, "quote_volume": 5902193.48441, "trades": 52574, "taker_buy_base": 21897475.2, "taker_buy_quote": 2155360.83575 }, { "timestamp": 1760133600000, "datetime": "2025-10-10T22:00:00", "open": 0.1718, "high": 0.2288, "low": 0.1246, "close": 0.171, "volume": 32082438.1, "close_time": 1760137199999, "quote_volume": 5068450.63858, "trades": 62684, "taker_buy_base": 14333002.3, "taker_buy_quote": 2272276.90827 }, { "timestamp": 1760137200000, "datetime": "2025-10-10T23:00:00", "open": 0.1718, "high": 0.1862, "low": 0.1555, "close": 0.1677, "volume": 31668250.5, "close_time": 1760140799999, "quote_volume": 5298477.8056, "trades": 28213, "taker_buy_base": 13629073.2, "taker_buy_quote": 2288565.46668 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1671, "high": 0.1825, "low": 0.1584, "close": 0.1707, "volume": 17518893.8, "close_time": 1760144399999, "quote_volume": 2932378.16474, "trades": 21000, "taker_buy_base": 10705880.1, "taker_buy_quote": 1794643.19435 }, { "timestamp": 1760144400000, "datetime": "2025-10-11T01:00:00", "open": 0.1711, "high": 0.1711, "low": 0.1609, "close": 0.1635, "volume": 4974380.0, "close_time": 1760147999999, "quote_volume": 824211.8947, "trades": 8389, "taker_buy_base": 3150049.6, "taker_buy_quote": 522066.9674 }, { "timestamp": 1760148000000, "datetime": "2025-10-11T02:00:00", "open": 0.1635, "high": 0.1766, "low": 0.1634, "close": 0.1709, "volume": 7184558.1, "close_time": 1760151599999, "quote_volume": 1224741.68714, "trades": 10934, "taker_buy_base": 3255272.5, "taker_buy_quote": 556672.7888 }, { "timestamp": 1760151600000, "datetime": "2025-10-11T03:00:00", "open": 0.1708, "high": 0.1735, "low": 0.1659, "close": 0.1689, "volume": 7412289.5, "close_time": 1760155199999, "quote_volume": 1251897.39413, "trades": 9094, "taker_buy_base": 4334520.0, "taker_buy_quote": 732431.48658 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1688, "high": 0.1774, "low": 0.1673, "close": 0.1768, "volume": 7525825.9, "close_time": 1760158799999, "quote_volume": 1291110.41849, "trades": 12964, "taker_buy_base": 4637534.1, "taker_buy_quote": 796489.30988 }, { "timestamp": 1760158800000, "datetime": "2025-10-11T05:00:00", "open": 0.1768, "high": 0.1784, "low": 0.171, "close": 0.1741, "volume": 4946867.0, "close_time": 1760162399999, "quote_volume": 863612.82421, "trades": 11957, "taker_buy_base": 2727826.0, "taker_buy_quote": 476361.20139 }, { "timestamp": 1760162400000, "datetime": "2025-10-11T06:00:00", "open": 0.1742, "high": 0.1795, "low": 0.1732, "close": 0.1761, "volume": 3860611.7, "close_time": 1760165999999, "quote_volume": 681507.42758, "trades": 6659, "taker_buy_base": 1857075.2, "taker_buy_quote": 328313.8891 }, { "timestamp": 1760166000000, "datetime": "2025-10-11T07:00:00", "open": 0.1759, "high": 0.18, "low": 0.1736, "close": 0.1792, "volume": 4142113.9, "close_time": 1760169599999, "quote_volume": 732684.82919, "trades": 4222, "taker_buy_base": 1441600.0, "taker_buy_quote": 255457.85308 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1792, "high": 0.1917, "low": 0.1782, "close": 0.1893, "volume": 5715057.8, "close_time": 1760173199999, "quote_volume": 1046730.37886, "trades": 9347, "taker_buy_base": 3103973.3, "taker_buy_quote": 569843.20113 }, { "timestamp": 1760173200000, "datetime": "2025-10-11T09:00:00", "open": 0.1892, "high": 0.205, "low": 0.1869, "close": 0.1879, "volume": 12620981.5, "close_time": 1760176799999, "quote_volume": 2446310.17818, "trades": 20884, "taker_buy_base": 6739451.9, "taker_buy_quote": 1301998.33265 }, { "timestamp": 1760176800000, "datetime": "2025-10-11T10:00:00", "open": 0.1878, "high": 0.203, "low": 0.1872, "close": 0.1934, "volume": 3496996.9, "close_time": 1760180399999, "quote_volume": 683513.6588, "trades": 8864, "taker_buy_base": 1535971.8, "taker_buy_quote": 300451.92969 }, { "timestamp": 1760180400000, "datetime": "2025-10-11T11:00:00", "open": 0.1932, "high": 0.2008, "low": 0.19, "close": 0.1943, "volume": 3295728.2, "close_time": 1760183999999, "quote_volume": 642149.13788, "trades": 7162, "taker_buy_base": 1785178.4, "taker_buy_quote": 348312.04863 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1945, "high": 0.198, "low": 0.1882, "close": 0.1913, "volume": 2086147.2, "close_time": 1760187599999, "quote_volume": 401833.40873, "trades": 4650, "taker_buy_base": 999523.2, "taker_buy_quote": 192821.90181 }, { "timestamp": 1760187600000, "datetime": "2025-10-11T13:00:00", "open": 0.1916, "high": 0.1973, "low": 0.178, "close": 0.1874, "volume": 9279828.2, "close_time": 1760191199999, "quote_volume": 1717980.92614, "trades": 18376, "taker_buy_base": 4421940.4, "taker_buy_quote": 818489.54331 }, { "timestamp": 1760191200000, "datetime": "2025-10-11T14:00:00", "open": 0.1874, "high": 0.1931, "low": 0.1849, "close": 0.1877, "volume": 4534018.9, "close_time": 1760194799999, "quote_volume": 848016.69368, "trades": 5475, "taker_buy_base": 1593305.5, "taker_buy_quote": 298023.86878 }, { "timestamp": 1760194800000, "datetime": "2025-10-11T15:00:00", "open": 0.1874, "high": 0.2212, "low": 0.1865, "close": 0.2027, "volume": 10157845.9, "close_time": 1760198399999, "quote_volume": 1998181.83193, "trades": 18366, "taker_buy_base": 5259926.2, "taker_buy_quote": 1037737.25334 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.2024, "high": 0.2031, "low": 0.1883, "close": 0.1904, "volume": 5095894.5, "close_time": 1760201999999, "quote_volume": 977652.58512, "trades": 10417, "taker_buy_base": 2562878.2, "taker_buy_quote": 491970.06034 }, { "timestamp": 1760202000000, "datetime": "2025-10-11T17:00:00", "open": 0.1904, "high": 0.1966, "low": 0.189, "close": 0.1905, "volume": 2793339.7, "close_time": 1760205599999, "quote_volume": 537519.27893, "trades": 4013, "taker_buy_base": 1755249.7, "taker_buy_quote": 337689.16443 }, { "timestamp": 1760205600000, "datetime": "2025-10-11T18:00:00", "open": 0.1905, "high": 0.191, "low": 0.1886, "close": 0.1906, "volume": 1054611.2, "close_time": 1760209199999, "quote_volume": 200044.53746, "trades": 1650, "taker_buy_base": 618704.0, "taker_buy_quote": 117395.73177 }, { "timestamp": 1760209200000, "datetime": "2025-10-11T19:00:00", "open": 0.1908, "high": 0.1913, "low": 0.1817, "close": 0.1854, "volume": 2376938.2, "close_time": 1760212799999, "quote_volume": 442157.59491, "trades": 4308, "taker_buy_base": 1306416.5, "taker_buy_quote": 243307.27067 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1855, "high": 0.191, "low": 0.1823, "close": 0.1873, "volume": 3317283.5, "close_time": 1760216399999, "quote_volume": 618732.20282, "trades": 3599, "taker_buy_base": 1740634.2, "taker_buy_quote": 324698.74018 }, { "timestamp": 1760216400000, "datetime": "2025-10-11T21:00:00", "open": 0.1873, "high": 0.1924, "low": 0.1849, "close": 0.1862, "volume": 2832209.9, "close_time": 1760219999999, "quote_volume": 530182.29178, "trades": 3176, "taker_buy_base": 1135517.7, "taker_buy_quote": 212972.16914 }, { "timestamp": 1760220000000, "datetime": "2025-10-11T22:00:00", "open": 0.1862, "high": 0.1871, "low": 0.1819, "close": 0.1838, "volume": 679274.5, "close_time": 1760223599999, "quote_volume": 125427.40827, "trades": 2307, "taker_buy_base": 328421.9, "taker_buy_quote": 60592.09331 }, { "timestamp": 1760223600000, "datetime": "2025-10-11T23:00:00", "open": 0.1838, "high": 0.184, "low": 0.1776, "close": 0.1813, "volume": 1380730.4, "close_time": 1760227199999, "quote_volume": 249411.70961, "trades": 4079, "taker_buy_base": 595331.3, "taker_buy_quote": 107576.51294 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1814, "high": 0.1833, "low": 0.1781, "close": 0.1784, "volume": 1238560.2, "close_time": 1760230799999, "quote_volume": 223476.03445, "trades": 3068, "taker_buy_base": 664642.6, "taker_buy_quote": 120060.1777 }, { "timestamp": 1760230800000, "datetime": "2025-10-12T01:00:00", "open": 0.1786, "high": 0.179, "low": 0.176, "close": 0.1768, "volume": 637679.2, "close_time": 1760234399999, "quote_volume": 113132.43478, "trades": 1934, "taker_buy_base": 306318.3, "taker_buy_quote": 54411.81336 }, { "timestamp": 1760234400000, "datetime": "2025-10-12T02:00:00", "open": 0.1769, "high": 0.1784, "low": 0.1731, "close": 0.1741, "volume": 2424212.1, "close_time": 1760237999999, "quote_volume": 422845.13642, "trades": 3744, "taker_buy_base": 1141734.3, "taker_buy_quote": 199450.6026 }, { "timestamp": 1760238000000, "datetime": "2025-10-12T03:00:00", "open": 0.174, "high": 0.1797, "low": 0.1738, "close": 0.1777, "volume": 696415.1, "close_time": 1760241599999, "quote_volume": 123823.33804, "trades": 2024, "taker_buy_base": 337548.3, "taker_buy_quote": 60010.85141 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1779, "high": 0.1823, "low": 0.1778, "close": 0.1797, "volume": 652962.0, "close_time": 1760245199999, "quote_volume": 118006.76467, "trades": 2023, "taker_buy_base": 398484.2, "taker_buy_quote": 71998.10259 }, { "timestamp": 1760245200000, "datetime": "2025-10-12T05:00:00", "open": 0.1796, "high": 0.1801, "low": 0.1764, "close": 0.1776, "volume": 1997695.3, "close_time": 1760248799999, "quote_volume": 355093.98696, "trades": 3786, "taker_buy_base": 1458682.7, "taker_buy_quote": 259254.00834 }, { "timestamp": 1760248800000, "datetime": "2025-10-12T06:00:00", "open": 0.1776, "high": 0.1806, "low": 0.1775, "close": 0.1803, "volume": 1276256.7, "close_time": 1760252399999, "quote_volume": 228819.74797, "trades": 2405, "taker_buy_base": 954947.4, "taker_buy_quote": 171209.89598 }, { "timestamp": 1760252400000, "datetime": "2025-10-12T07:00:00", "open": 0.1802, "high": 0.1802, "low": 0.1773, "close": 0.1792, "volume": 1143687.8, "close_time": 1760255999999, "quote_volume": 204245.62221, "trades": 2276, "taker_buy_base": 765580.3, "taker_buy_quote": 136591.18784 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1791, "high": 0.1795, "low": 0.1772, "close": 0.1774, "volume": 1012091.9, "close_time": 1760259599999, "quote_volume": 180776.802, "trades": 1825, "taker_buy_base": 607261.6, "taker_buy_quote": 108569.7409 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.1773, "high": 0.1775, "low": 0.1746, "close": 0.1767, "volume": 1328826.8, "close_time": 1760263199999, "quote_volume": 234122.88398, "trades": 2365, "taker_buy_base": 674785.1, "taker_buy_quote": 119075.2602 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.1766, "high": 0.1782, "low": 0.1757, "close": 0.1761, "volume": 1049409.4, "close_time": 1760266799999, "quote_volume": 185312.77429, "trades": 1770, "taker_buy_base": 312788.3, "taker_buy_quote": 55232.09468 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.176, "high": 0.178, "low": 0.1755, "close": 0.177, "volume": 787189.0, "close_time": 1760270399999, "quote_volume": 139403.97295, "trades": 1939, "taker_buy_base": 377105.7, "taker_buy_quote": 66818.04346 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1769, "high": 0.1789, "low": 0.1767, "close": 0.1779, "volume": 668214.1, "close_time": 1760273999999, "quote_volume": 118881.42649, "trades": 1672, "taker_buy_base": 304651.0, "taker_buy_quote": 54227.89541 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.1778, "high": 0.1787, "low": 0.1733, "close": 0.1748, "volume": 1815316.9, "close_time": 1760277599999, "quote_volume": 317639.29688, "trades": 2659, "taker_buy_base": 1282454.3, "taker_buy_quote": 223989.42737 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.1747, "high": 0.1803, "low": 0.1733, "close": 0.1789, "volume": 2492882.2, "close_time": 1760281199999, "quote_volume": 442578.03299, "trades": 3663, "taker_buy_base": 1485294.9, "taker_buy_quote": 264476.2948 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.179, "high": 0.186, "low": 0.179, "close": 0.1853, "volume": 1462232.8, "close_time": 1760284799999, "quote_volume": 267759.70403, "trades": 3878, "taker_buy_base": 785335.2, "taker_buy_quote": 143695.17729 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1848, "high": 0.191, "low": 0.184, "close": 0.1879, "volume": 2057251.7, "close_time": 1760288399999, "quote_volume": 384236.82789, "trades": 5128, "taker_buy_base": 1060127.7, "taker_buy_quote": 198191.17192 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.1879, "high": 0.1942, "low": 0.1873, "close": 0.1902, "volume": 2537992.1, "close_time": 1760291999999, "quote_volume": 484488.76004, "trades": 5884, "taker_buy_base": 1199600.9, "taker_buy_quote": 229005.86214 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.1901, "high": 0.1943, "low": 0.1897, "close": 0.1936, "volume": 1090745.4, "close_time": 1760295599999, "quote_volume": 209455.96784, "trades": 2035, "taker_buy_base": 431985.4, "taker_buy_quote": 83039.3831 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.1937, "high": 0.1968, "low": 0.191, "close": 0.1919, "volume": 2851151.2, "close_time": 1760299199999, "quote_volume": 551803.21696, "trades": 4396, "taker_buy_base": 1210499.3, "taker_buy_quote": 234021.73214 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1918, "high": 0.1974, "low": 0.1911, "close": 0.1928, "volume": 2045947.8, "close_time": 1760302799999, "quote_volume": 396980.53719, "trades": 2281, "taker_buy_base": 945305.5, "taker_buy_quote": 183172.60385 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.1928, "high": 0.1958, "low": 0.1891, "close": 0.1903, "volume": 809786.0, "close_time": 1760306399999, "quote_volume": 155614.03199, "trades": 1464, "taker_buy_base": 397467.4, "taker_buy_quote": 76354.07561 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.1904, "high": 0.1937, "low": 0.1892, "close": 0.1921, "volume": 431612.4, "close_time": 1760309999999, "quote_volume": 82310.84919, "trades": 768, "taker_buy_base": 183415.1, "taker_buy_quote": 35047.17499 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.1921, "high": 0.1926, "low": 0.1881, "close": 0.1899, "volume": 445876.6, "close_time": 1760313599999, "quote_volume": 84690.80119, "trades": 1370, "taker_buy_base": 226411.2, "taker_buy_quote": 43038.66051 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1899, "high": 0.1925, "low": 0.1875, "close": 0.188, "volume": 388663.9, "close_time": 1760317199999, "quote_volume": 73721.91269, "trades": 1292, "taker_buy_base": 176048.7, "taker_buy_quote": 33532.06659 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.1881, "high": 0.1887, "low": 0.1857, "close": 0.1874, "volume": 457479.4, "close_time": 1760320799999, "quote_volume": 85714.25105, "trades": 1106, "taker_buy_base": 252811.8, "taker_buy_quote": 47378.18407 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.1876, "high": 0.1885, "low": 0.1858, "close": 0.1882, "volume": 409557.0, "close_time": 1760324399999, "quote_volume": 76508.46696, "trades": 1103, "taker_buy_base": 190767.6, "taker_buy_quote": 35680.64448 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.1882, "high": 0.1892, "low": 0.185, "close": 0.1868, "volume": 350088.1, "close_time": 1760327999999, "quote_volume": 65531.21104, "trades": 1266, "taker_buy_base": 149221.0, "taker_buy_quote": 27969.43091 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1869, "high": 0.1882, "low": 0.1829, "close": 0.1854, "volume": 490771.8, "close_time": 1760331599999, "quote_volume": 90742.52118, "trades": 1129, "taker_buy_base": 236453.1, "taker_buy_quote": 43771.11183 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.1853, "high": 0.1872, "low": 0.1843, "close": 0.1854, "volume": 597597.1, "close_time": 1760335199999, "quote_volume": 111186.4259, "trades": 864, "taker_buy_base": 344581.8, "taker_buy_quote": 64206.4745 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.1854, "high": 0.1886, "low": 0.1841, "close": 0.1871, "volume": 1441661.4, "close_time": 1760338799999, "quote_volume": 268108.07379, "trades": 3030, "taker_buy_base": 611314.1, "taker_buy_quote": 113738.3468 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.1872, "high": 0.1921, "low": 0.1869, "close": 0.1883, "volume": 2105848.2, "close_time": 1760342399999, "quote_volume": 397954.26005, "trades": 2551, "taker_buy_base": 985892.2, "taker_buy_quote": 186122.5115 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1883, "high": 0.1954, "low": 0.1875, "close": 0.1927, "volume": 2374124.3, "close_time": 1760345999999, "quote_volume": 455158.34274, "trades": 3588, "taker_buy_base": 1245538.6, "taker_buy_quote": 238690.2711 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.1925, "high": 0.1925, "low": 0.1886, "close": 0.1903, "volume": 918453.3, "close_time": 1760349599999, "quote_volume": 174714.83231, "trades": 1701, "taker_buy_base": 481512.2, "taker_buy_quote": 91678.56134 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.1903, "high": 0.191, "low": 0.189, "close": 0.1903, "volume": 462959.2, "close_time": 1760353199999, "quote_volume": 88037.50213, "trades": 757, "taker_buy_base": 212721.0, "taker_buy_quote": 40490.70907 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.1904, "high": 0.1908, "low": 0.1843, "close": 0.1872, "volume": 1020550.2, "close_time": 1760356799999, "quote_volume": 191180.7667, "trades": 1655, "taker_buy_base": 585652.7, "taker_buy_quote": 109623.00034 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1871, "high": 0.19, "low": 0.1857, "close": 0.1893, "volume": 1388061.0, "close_time": 1760360399999, "quote_volume": 262230.32656, "trades": 1337, "taker_buy_base": 511761.0, "taker_buy_quote": 96620.25794 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.1891, "high": 0.1923, "low": 0.1855, "close": 0.1883, "volume": 2451395.5, "close_time": 1760363999999, "quote_volume": 460629.13447, "trades": 3199, "taker_buy_base": 1314659.1, "taker_buy_quote": 247118.64897 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.1882, "high": 0.1885, "low": 0.1845, "close": 0.1854, "volume": 1267266.3, "close_time": 1760367599999, "quote_volume": 236350.45511, "trades": 2160, "taker_buy_base": 596577.3, "taker_buy_quote": 111259.5183 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.1854, "high": 0.1877, "low": 0.1851, "close": 0.1872, "volume": 739157.4, "close_time": 1760371199999, "quote_volume": 137956.88633, "trades": 1388, "taker_buy_base": 379984.7, "taker_buy_quote": 70937.41271 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1872, "high": 0.1884, "low": 0.1792, "close": 0.1862, "volume": 1899133.0, "close_time": 1760374799999, "quote_volume": 351279.51977, "trades": 2646, "taker_buy_base": 810804.6, "taker_buy_quote": 150102.257 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.1862, "high": 0.1881, "low": 0.1846, "close": 0.1871, "volume": 1014871.3, "close_time": 1760378399999, "quote_volume": 189127.10387, "trades": 1600, "taker_buy_base": 503651.9, "taker_buy_quote": 93867.9786 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.187, "high": 0.1886, "low": 0.1862, "close": 0.1877, "volume": 917840.9, "close_time": 1760381999999, "quote_volume": 172196.94593, "trades": 1450, "taker_buy_base": 486127.0, "taker_buy_quote": 91177.31094 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.1876, "high": 0.193, "low": 0.1872, "close": 0.1923, "volume": 884988.5, "close_time": 1760385599999, "quote_volume": 168609.91075, "trades": 1175, "taker_buy_base": 453691.3, "taker_buy_quote": 86341.67255 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1922, "high": 0.1926, "low": 0.1897, "close": 0.1917, "volume": 1045758.8, "close_time": 1760389199999, "quote_volume": 199482.08245, "trades": 1139, "taker_buy_base": 591311.8, "taker_buy_quote": 112832.69981 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.1917, "high": 0.197, "low": 0.191, "close": 0.197, "volume": 751388.4, "close_time": 1760392799999, "quote_volume": 145685.54143, "trades": 1326, "taker_buy_base": 441574.3, "taker_buy_quote": 85869.77718 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.1966, "high": 0.1981, "low": 0.194, "close": 0.1952, "volume": 840620.9, "close_time": 1760396399999, "quote_volume": 164471.27478, "trades": 1429, "taker_buy_base": 338517.4, "taker_buy_quote": 66228.2623 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.195, "high": 0.1952, "low": 0.1919, "close": 0.1945, "volume": 601752.5, "close_time": 1760399999999, "quote_volume": 116676.32501, "trades": 879, "taker_buy_base": 304589.0, "taker_buy_quote": 59102.00593 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1943, "high": 0.1944, "low": 0.19, "close": 0.1933, "volume": 1242079.4, "close_time": 1760403599999, "quote_volume": 239240.90768, "trades": 1434, "taker_buy_base": 542701.6, "taker_buy_quote": 104593.68309 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.1932, "high": 0.194, "low": 0.1911, "close": 0.1926, "volume": 310060.6, "close_time": 1760407199999, "quote_volume": 59705.61724, "trades": 614, "taker_buy_base": 133449.9, "taker_buy_quote": 25660.11671 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.1925, "high": 0.1931, "low": 0.1891, "close": 0.1898, "volume": 668687.7, "close_time": 1760410799999, "quote_volume": 127377.78155, "trades": 1253, "taker_buy_base": 261396.3, "taker_buy_quote": 49855.13394 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.1897, "high": 0.1897, "low": 0.1837, "close": 0.1884, "volume": 1556825.5, "close_time": 1760414399999, "quote_volume": 290537.79997, "trades": 2389, "taker_buy_base": 722552.0, "taker_buy_quote": 134983.10594 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1884, "high": 0.1889, "low": 0.1864, "close": 0.1873, "volume": 1498676.9, "close_time": 1760417999999, "quote_volume": 281385.28344, "trades": 1332, "taker_buy_base": 360226.8, "taker_buy_quote": 67644.96521 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.1872, "high": 0.1893, "low": 0.1861, "close": 0.1861, "volume": 2607944.5, "close_time": 1760421599999, "quote_volume": 489697.85561, "trades": 2190, "taker_buy_base": 759449.3, "taker_buy_quote": 142567.87707 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.1863, "high": 0.1872, "low": 0.1771, "close": 0.1801, "volume": 1265779.3, "close_time": 1760425199999, "quote_volume": 231831.21489, "trades": 2235, "taker_buy_base": 515810.7, "taker_buy_quote": 94440.94012 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.18, "high": 0.1816, "low": 0.1789, "close": 0.1799, "volume": 524219.8, "close_time": 1760428799999, "quote_volume": 94274.20529, "trades": 1036, "taker_buy_base": 294032.8, "taker_buy_quote": 52901.04584 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.18, "high": 0.1812, "low": 0.1783, "close": 0.1795, "volume": 583248.8, "close_time": 1760432399999, "quote_volume": 104747.11036, "trades": 1424, "taker_buy_base": 260918.2, "taker_buy_quote": 46838.79361 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.1796, "high": 0.1804, "low": 0.1779, "close": 0.1786, "volume": 206180.8, "close_time": 1760435999999, "quote_volume": 36899.09725, "trades": 444, "taker_buy_base": 79836.6, "taker_buy_quote": 14296.64915 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.1787, "high": 0.1787, "low": 0.1739, "close": 0.1745, "volume": 1782195.3, "close_time": 1760439599999, "quote_volume": 312062.48078, "trades": 1756, "taker_buy_base": 1275733.8, "taker_buy_quote": 223245.53766 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.1747, "high": 0.1779, "low": 0.1744, "close": 0.1759, "volume": 738811.6, "close_time": 1760443199999, "quote_volume": 130369.45958, "trades": 987, "taker_buy_base": 341401.5, "taker_buy_quote": 60199.86222 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1758, "high": 0.1762, "low": 0.1728, "close": 0.1735, "volume": 1319259.0, "close_time": 1760446799999, "quote_volume": 230223.31498, "trades": 1146, "taker_buy_base": 778593.8, "taker_buy_quote": 135887.51541 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.1734, "high": 0.1761, "low": 0.1722, "close": 0.1755, "volume": 1137123.0, "close_time": 1760450399999, "quote_volume": 198169.05549, "trades": 1587, "taker_buy_base": 629128.9, "taker_buy_quote": 109706.65696 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.1755, "high": 0.178, "low": 0.1747, "close": 0.1762, "volume": 1027733.2, "close_time": 1760453999999, "quote_volume": 181191.7891, "trades": 1382, "taker_buy_base": 644996.4, "taker_buy_quote": 113675.60161 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.1762, "high": 0.1812, "low": 0.1757, "close": 0.1811, "volume": 708353.6, "close_time": 1760457599999, "quote_volume": 126339.40229, "trades": 1163, "taker_buy_base": 353956.9, "taker_buy_quote": 63232.30601 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1812, "high": 0.1833, "low": 0.1789, "close": 0.1795, "volume": 1385947.0, "close_time": 1760461199999, "quote_volume": 250472.19539, "trades": 1771, "taker_buy_base": 902895.6, "taker_buy_quote": 163312.96004 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.1795, "high": 0.1821, "low": 0.1773, "close": 0.1805, "volume": 386648.2, "close_time": 1760464799999, "quote_volume": 69771.39842, "trades": 844, "taker_buy_base": 198472.3, "taker_buy_quote": 35827.22088 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.1805, "high": 0.1819, "low": 0.1795, "close": 0.1819, "volume": 885336.9, "close_time": 1760468399999, "quote_volume": 159914.91235, "trades": 838, "taker_buy_base": 502773.1, "taker_buy_quote": 90838.5059 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.1818, "high": 0.1836, "low": 0.1789, "close": 0.1808, "volume": 665737.1, "close_time": 1760471999999, "quote_volume": 121159.03206, "trades": 1167, "taker_buy_base": 280161.3, "taker_buy_quote": 51028.76733 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1809, "high": 0.1815, "low": 0.1795, "close": 0.1809, "volume": 404511.9, "close_time": 1760475599999, "quote_volume": 73109.3563, "trades": 570, "taker_buy_base": 173068.2, "taker_buy_quote": 31286.19397 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.1808, "high": 0.181, "low": 0.179, "close": 0.1805, "volume": 482919.4, "close_time": 1760479199999, "quote_volume": 87053.91533, "trades": 554, "taker_buy_base": 211967.1, "taker_buy_quote": 38212.59112 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.1805, "high": 0.1822, "low": 0.1802, "close": 0.1805, "volume": 333591.0, "close_time": 1760482799999, "quote_volume": 60460.84779, "trades": 422, "taker_buy_base": 213969.4, "taker_buy_quote": 38787.59949 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.1803, "high": 0.1818, "low": 0.18, "close": 0.1814, "volume": 417984.5, "close_time": 1760486399999, "quote_volume": 75567.99344, "trades": 485, "taker_buy_base": 243720.8, "taker_buy_quote": 44044.767 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1814, "high": 0.1814, "low": 0.1782, "close": 0.1791, "volume": 423295.9, "close_time": 1760489999999, "quote_volume": 76000.97159, "trades": 721, "taker_buy_base": 150074.9, "taker_buy_quote": 26926.97326 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.1792, "high": 0.1794, "low": 0.1774, "close": 0.1792, "volume": 193756.0, "close_time": 1760493599999, "quote_volume": 34541.07183, "trades": 464, "taker_buy_base": 110878.6, "taker_buy_quote": 19767.59545 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.1793, "high": 0.1814, "low": 0.179, "close": 0.1792, "volume": 384505.0, "close_time": 1760497199999, "quote_volume": 69242.59376, "trades": 787, "taker_buy_base": 182195.9, "taker_buy_quote": 32801.50745 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.1791, "high": 0.1804, "low": 0.1779, "close": 0.1799, "volume": 1264074.1, "close_time": 1760500799999, "quote_volume": 226691.9665, "trades": 1296, "taker_buy_base": 451233.9, "taker_buy_quote": 80842.57408 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.18, "high": 0.1823, "low": 0.1794, "close": 0.1821, "volume": 377914.4, "close_time": 1760504399999, "quote_volume": 68176.95808, "trades": 520, "taker_buy_base": 173167.9, "taker_buy_quote": 31266.43905 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.1822, "high": 0.1829, "low": 0.1789, "close": 0.1803, "volume": 1200857.2, "close_time": 1760507999999, "quote_volume": 216858.78017, "trades": 1135, "taker_buy_base": 663688.2, "taker_buy_quote": 119820.99165 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.1804, "high": 0.1809, "low": 0.177, "close": 0.1787, "volume": 1383153.4, "close_time": 1760511599999, "quote_volume": 247285.15332, "trades": 1028, "taker_buy_base": 590637.9, "taker_buy_quote": 105153.18933 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.1788, "high": 0.1827, "low": 0.1781, "close": 0.182, "volume": 959843.3, "close_time": 1760515199999, "quote_volume": 173222.64417, "trades": 1555, "taker_buy_base": 532020.2, "taker_buy_quote": 96093.95507 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1817, "high": 0.1842, "low": 0.1807, "close": 0.1812, "volume": 662554.6, "close_time": 1760518799999, "quote_volume": 120773.0238, "trades": 1796, "taker_buy_base": 342277.3, "taker_buy_quote": 62416.64235 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.1811, "high": 0.1815, "low": 0.179, "close": 0.1797, "volume": 616171.9, "close_time": 1760522399999, "quote_volume": 111118.41811, "trades": 979, "taker_buy_base": 298236.7, "taker_buy_quote": 53769.79042 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.1796, "high": 0.1796, "low": 0.1783, "close": 0.1785, "volume": 377374.6, "close_time": 1760525999999, "quote_volume": 67476.8694, "trades": 684, "taker_buy_base": 204825.1, "taker_buy_quote": 36630.13881 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.1785, "high": 0.179, "low": 0.1761, "close": 0.1773, "volume": 596725.6, "close_time": 1760529599999, "quote_volume": 105861.77371, "trades": 1168, "taker_buy_base": 280729.8, "taker_buy_quote": 49845.41368 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1773, "high": 0.1777, "low": 0.1755, "close": 0.1762, "volume": 567467.8, "close_time": 1760533199999, "quote_volume": 100219.03414, "trades": 1447, "taker_buy_base": 309084.2, "taker_buy_quote": 54577.56138 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.1762, "high": 0.1772, "low": 0.1732, "close": 0.1758, "volume": 767585.0, "close_time": 1760536799999, "quote_volume": 134581.93864, "trades": 1333, "taker_buy_base": 409493.0, "taker_buy_quote": 71741.11618 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.176, "high": 0.1788, "low": 0.1738, "close": 0.1746, "volume": 765140.2, "close_time": 1760540399999, "quote_volume": 134924.49352, "trades": 1150, "taker_buy_base": 457957.8, "taker_buy_quote": 80898.71631 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.1745, "high": 0.1752, "low": 0.1713, "close": 0.173, "volume": 906360.0, "close_time": 1760543999999, "quote_volume": 157207.58518, "trades": 1450, "taker_buy_base": 387196.1, "taker_buy_quote": 67218.82191 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.173, "high": 0.1738, "low": 0.1697, "close": 0.1706, "volume": 1072903.4, "close_time": 1760547599999, "quote_volume": 183932.23305, "trades": 1726, "taker_buy_base": 396468.3, "taker_buy_quote": 68003.9056 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.1706, "high": 0.1715, "low": 0.1688, "close": 0.1711, "volume": 678990.3, "close_time": 1760551199999, "quote_volume": 115668.02247, "trades": 1063, "taker_buy_base": 335192.6, "taker_buy_quote": 57121.16926 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.1711, "high": 0.1721, "low": 0.1701, "close": 0.1717, "volume": 495095.6, "close_time": 1760554799999, "quote_volume": 84790.27199, "trades": 825, "taker_buy_base": 242057.1, "taker_buy_quote": 41446.06744 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.1716, "high": 0.1729, "low": 0.1699, "close": 0.1706, "volume": 376949.6, "close_time": 1760558399999, "quote_volume": 64679.53682, "trades": 561, "taker_buy_base": 203618.3, "taker_buy_quote": 34956.24592 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1707, "high": 0.1721, "low": 0.1673, "close": 0.1691, "volume": 859896.6, "close_time": 1760561999999, "quote_volume": 145980.69873, "trades": 1369, "taker_buy_base": 380511.9, "taker_buy_quote": 64697.45466 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.1691, "high": 0.1703, "low": 0.168, "close": 0.1688, "volume": 458782.0, "close_time": 1760565599999, "quote_volume": 77536.01319, "trades": 754, "taker_buy_base": 222987.8, "taker_buy_quote": 37714.45409 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.1689, "high": 0.1706, "low": 0.1687, "close": 0.1692, "volume": 496661.2, "close_time": 1760569199999, "quote_volume": 84173.09956, "trades": 531, "taker_buy_base": 269317.9, "taker_buy_quote": 45620.36108 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.1693, "high": 0.1707, "low": 0.1691, "close": 0.1703, "volume": 149297.3, "close_time": 1760572799999, "quote_volume": 25385.62927, "trades": 227, "taker_buy_base": 72351.7, "taker_buy_quote": 12299.01703 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1703, "high": 0.1705, "low": 0.1685, "close": 0.1686, "volume": 231438.7, "close_time": 1760576399999, "quote_volume": 39194.4046, "trades": 419, "taker_buy_base": 102428.9, "taker_buy_quote": 17351.09939 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.1686, "high": 0.1705, "low": 0.1686, "close": 0.1702, "volume": 388140.9, "close_time": 1760579999999, "quote_volume": 65977.5268, "trades": 525, "taker_buy_base": 204512.5, "taker_buy_quote": 34760.73312 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.1703, "high": 0.1713, "low": 0.1698, "close": 0.1709, "volume": 184730.8, "close_time": 1760583599999, "quote_volume": 31474.8972, "trades": 274, "taker_buy_base": 105149.8, "taker_buy_quote": 17911.65292 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.1709, "high": 0.1715, "low": 0.1704, "close": 0.1706, "volume": 237991.4, "close_time": 1760587199999, "quote_volume": 40675.37813, "trades": 428, "taker_buy_base": 109611.8, "taker_buy_quote": 18730.46253 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1706, "high": 0.1712, "low": 0.1675, "close": 0.1679, "volume": 866897.4, "close_time": 1760590799999, "quote_volume": 146867.99717, "trades": 2031, "taker_buy_base": 344013.6, "taker_buy_quote": 58298.45717 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.1679, "high": 0.1682, "low": 0.164, "close": 0.1675, "volume": 4398245.0, "close_time": 1760594399999, "quote_volume": 730365.97785, "trades": 8998, "taker_buy_base": 1897619.4, "taker_buy_quote": 315229.73264 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.1675, "high": 0.17, "low": 0.1671, "close": 0.1689, "volume": 2001371.2, "close_time": 1760597999999, "quote_volume": 337225.64206, "trades": 2603, "taker_buy_base": 770805.5, "taker_buy_quote": 129846.81622 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.1689, "high": 0.1693, "low": 0.1676, "close": 0.1683, "volume": 449862.2, "close_time": 1760601599999, "quote_volume": 75798.98677, "trades": 518, "taker_buy_base": 290756.3, "taker_buy_quote": 48995.02312 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1683, "high": 0.1688, "low": 0.1669, "close": 0.1681, "volume": 331052.4, "close_time": 1760605199999, "quote_volume": 55611.85038, "trades": 477, "taker_buy_base": 187609.9, "taker_buy_quote": 31512.11411 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.168, "high": 0.1716, "low": 0.1634, "close": 0.1705, "volume": 1389738.8, "close_time": 1760608799999, "quote_volume": 233079.96246, "trades": 1974, "taker_buy_base": 793939.2, "taker_buy_quote": 133300.38624 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.1704, "high": 0.172, "low": 0.1695, "close": 0.1701, "volume": 463835.8, "close_time": 1760612399999, "quote_volume": 79118.95805, "trades": 918, "taker_buy_base": 255613.0, "taker_buy_quote": 43609.10014 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.17, "high": 0.1708, "low": 0.1696, "close": 0.1708, "volume": 286634.6, "close_time": 1760615999999, "quote_volume": 48812.46955, "trades": 809, "taker_buy_base": 156931.0, "taker_buy_quote": 26724.60443 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1708, "high": 0.1718, "low": 0.1706, "close": 0.1712, "volume": 268551.9, "close_time": 1760619599999, "quote_volume": 45991.49667, "trades": 456, "taker_buy_base": 132203.3, "taker_buy_quote": 22651.78625 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.1711, "high": 0.1716, "low": 0.1685, "close": 0.1691, "volume": 883016.7, "close_time": 1760623199999, "quote_volume": 150207.51355, "trades": 3168, "taker_buy_base": 523336.6, "taker_buy_quote": 89010.78655 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.1691, "high": 0.1698, "low": 0.1659, "close": 0.1674, "volume": 749516.5, "close_time": 1760626799999, "quote_volume": 125788.0268, "trades": 3784, "taker_buy_base": 405635.0, "taker_buy_quote": 68036.68608 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.1673, "high": 0.168, "low": 0.1613, "close": 0.1624, "volume": 935149.5, "close_time": 1760630399999, "quote_volume": 153884.84005, "trades": 1266, "taker_buy_base": 437971.0, "taker_buy_quote": 72096.05666 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1623, "high": 0.1632, "low": 0.1567, "close": 0.1626, "volume": 1835104.6, "close_time": 1760633999999, "quote_volume": 294240.12759, "trades": 2254, "taker_buy_base": 947178.7, "taker_buy_quote": 151940.49152 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.1623, "high": 0.1626, "low": 0.1598, "close": 0.1601, "volume": 640690.8, "close_time": 1760637599999, "quote_volume": 103369.85654, "trades": 689, "taker_buy_base": 213735.8, "taker_buy_quote": 34469.00516 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.16, "high": 0.1603, "low": 0.1579, "close": 0.1592, "volume": 603100.1, "close_time": 1760641199999, "quote_volume": 95942.01677, "trades": 613, "taker_buy_base": 322199.0, "taker_buy_quote": 51290.87455 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.1589, "high": 0.159, "low": 0.1554, "close": 0.1563, "volume": 715873.8, "close_time": 1760644799999, "quote_volume": 112444.06815, "trades": 1193, "taker_buy_base": 390840.0, "taker_buy_quote": 61428.9563 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1567, "high": 0.1574, "low": 0.1535, "close": 0.155, "volume": 536709.1, "close_time": 1760648399999, "quote_volume": 83209.02614, "trades": 850, "taker_buy_base": 285942.4, "taker_buy_quote": 44372.0823 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.155, "high": 0.1601, "low": 0.1548, "close": 0.1578, "volume": 679159.3, "close_time": 1760651999999, "quote_volume": 106654.00029, "trades": 958, "taker_buy_base": 427071.4, "taker_buy_quote": 67143.46009 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.1581, "high": 0.1584, "low": 0.1561, "close": 0.1561, "volume": 192913.7, "close_time": 1760655599999, "quote_volume": 30322.08575, "trades": 334, "taker_buy_base": 114756.2, "taker_buy_quote": 18040.71233 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.1561, "high": 0.1596, "low": 0.1557, "close": 0.1591, "volume": 409988.1, "close_time": 1760659199999, "quote_volume": 64822.28274, "trades": 565, "taker_buy_base": 246157.2, "taker_buy_quote": 38918.60973 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1589, "high": 0.159, "low": 0.1568, "close": 0.158, "volume": 314695.2, "close_time": 1760662799999, "quote_volume": 49706.25641, "trades": 456, "taker_buy_base": 138238.1, "taker_buy_quote": 21818.67096 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.158, "high": 0.1596, "low": 0.1573, "close": 0.1576, "volume": 373244.3, "close_time": 1760666399999, "quote_volume": 59002.54064, "trades": 446, "taker_buy_base": 169314.2, "taker_buy_quote": 26780.92455 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.1575, "high": 0.1579, "low": 0.1561, "close": 0.1576, "volume": 299363.3, "close_time": 1760669999999, "quote_volume": 46952.40173, "trades": 328, "taker_buy_base": 108468.1, "taker_buy_quote": 17024.72198 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.1577, "high": 0.1581, "low": 0.1572, "close": 0.1576, "volume": 73649.1, "close_time": 1760673599999, "quote_volume": 11608.3027, "trades": 120, "taker_buy_base": 38567.2, "taker_buy_quote": 6080.95759 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1575, "high": 0.158, "low": 0.157, "close": 0.1575, "volume": 135096.2, "close_time": 1760677199999, "quote_volume": 21272.18927, "trades": 407, "taker_buy_base": 72827.3, "taker_buy_quote": 11471.66789 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1548, "close": 0.1553, "volume": 482123.5, "close_time": 1760680799999, "quote_volume": 75305.71924, "trades": 643, "taker_buy_base": 293519.0, "taker_buy_quote": 45850.03069 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.1552, "high": 0.1568, "low": 0.1486, "close": 0.1501, "volume": 6525066.9, "close_time": 1760684399999, "quote_volume": 1005005.64463, "trades": 4981, "taker_buy_base": 2195341.5, "taker_buy_quote": 335251.42446 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.1502, "high": 0.1509, "low": 0.1445, "close": 0.1455, "volume": 3259224.2, "close_time": 1760687999999, "quote_volume": 480862.95347, "trades": 4092, "taker_buy_base": 2118204.7, "taker_buy_quote": 312703.23947 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1455, "high": 0.147, "low": 0.1433, "close": 0.1452, "volume": 1440688.9, "close_time": 1760691599999, "quote_volume": 208713.79884, "trades": 2793, "taker_buy_base": 757824.0, "taker_buy_quote": 109714.41221 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.1451, "high": 0.1495, "low": 0.1448, "close": 0.1464, "volume": 771328.5, "close_time": 1760695199999, "quote_volume": 113324.73657, "trades": 798, "taker_buy_base": 359200.1, "taker_buy_quote": 52730.0598 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.1466, "high": 0.1472, "low": 0.1438, "close": 0.1458, "volume": 750818.4, "close_time": 1760698799999, "quote_volume": 109262.86355, "trades": 808, "taker_buy_base": 387911.9, "taker_buy_quote": 56500.69912 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.1458, "high": 0.1498, "low": 0.1457, "close": 0.1485, "volume": 697140.5, "close_time": 1760702399999, "quote_volume": 103307.59285, "trades": 913, "taker_buy_base": 326679.4, "taker_buy_quote": 48414.02507 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1485, "high": 0.1491, "low": 0.1466, "close": 0.1472, "volume": 443520.0, "close_time": 1760705999999, "quote_volume": 65650.60835, "trades": 680, "taker_buy_base": 165736.5, "taker_buy_quote": 24536.53897 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.147, "high": 0.148, "low": 0.145, "close": 0.1467, "volume": 725467.2, "close_time": 1760709599999, "quote_volume": 106486.98725, "trades": 1109, "taker_buy_base": 337914.0, "taker_buy_quote": 49614.58875 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.1466, "high": 0.1471, "low": 0.1429, "close": 0.1449, "volume": 1121257.4, "close_time": 1760713199999, "quote_volume": 162576.51365, "trades": 1063, "taker_buy_base": 536860.3, "taker_buy_quote": 77969.04709 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.145, "high": 0.1506, "low": 0.1446, "close": 0.1484, "volume": 968561.8, "close_time": 1760716799999, "quote_volume": 142023.63045, "trades": 1234, "taker_buy_base": 475229.7, "taker_buy_quote": 69815.56208 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1483, "high": 0.1502, "low": 0.1465, "close": 0.1466, "volume": 455988.3, "close_time": 1760720399999, "quote_volume": 67674.06593, "trades": 907, "taker_buy_base": 294485.7, "taker_buy_quote": 43719.85667 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.1467, "high": 0.148, "low": 0.146, "close": 0.1476, "volume": 401703.5, "close_time": 1760723999999, "quote_volume": 59119.63356, "trades": 475, "taker_buy_base": 268347.5, "taker_buy_quote": 39534.24401 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.1477, "high": 0.1484, "low": 0.1471, "close": 0.1474, "volume": 217837.9, "close_time": 1760727599999, "quote_volume": 32163.5551, "trades": 786, "taker_buy_base": 115916.1, "taker_buy_quote": 17120.953 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.1472, "high": 0.1476, "low": 0.146, "close": 0.1469, "volume": 116708.8, "close_time": 1760731199999, "quote_volume": 17152.70633, "trades": 429, "taker_buy_base": 67547.3, "taker_buy_quote": 9929.82951 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1469, "high": 0.1476, "low": 0.146, "close": 0.1469, "volume": 221452.9, "close_time": 1760734799999, "quote_volume": 32527.04044, "trades": 474, "taker_buy_base": 89635.4, "taker_buy_quote": 13178.46037 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.1468, "high": 0.1476, "low": 0.1456, "close": 0.1471, "volume": 304569.9, "close_time": 1760738399999, "quote_volume": 44707.72073, "trades": 424, "taker_buy_base": 123641.2, "taker_buy_quote": 18162.87409 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.147, "high": 0.1476, "low": 0.1458, "close": 0.1463, "volume": 342691.7, "close_time": 1760741999999, "quote_volume": 50258.11401, "trades": 535, "taker_buy_base": 119630.6, "taker_buy_quote": 17563.49867 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.1463, "high": 0.1465, "low": 0.1452, "close": 0.1459, "volume": 170013.1, "close_time": 1760745599999, "quote_volume": 24801.73373, "trades": 306, "taker_buy_base": 104285.8, "taker_buy_quote": 15216.99062 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1459, "high": 0.1464, "low": 0.1456, "close": 0.1457, "volume": 273132.5, "close_time": 1760749199999, "quote_volume": 39877.59683, "trades": 416, "taker_buy_base": 117874.8, "taker_buy_quote": 17209.77117 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.1459, "high": 0.1474, "low": 0.1458, "close": 0.1472, "volume": 257875.9, "close_time": 1760752799999, "quote_volume": 37822.79337, "trades": 353, "taker_buy_base": 116937.2, "taker_buy_quote": 17145.90059 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.1472, "high": 0.1478, "low": 0.1457, "close": 0.1457, "volume": 151461.4, "close_time": 1760756399999, "quote_volume": 22252.31062, "trades": 206, "taker_buy_base": 62675.2, "taker_buy_quote": 9200.75606 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.1458, "high": 0.1464, "low": 0.1454, "close": 0.1459, "volume": 298453.4, "close_time": 1760759999999, "quote_volume": 43511.9308, "trades": 429, "taker_buy_base": 130490.9, "taker_buy_quote": 19023.76373 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1458, "high": 0.1459, "low": 0.1445, "close": 0.1448, "volume": 182520.7, "close_time": 1760763599999, "quote_volume": 26488.37382, "trades": 241, "taker_buy_base": 83934.1, "taker_buy_quote": 12189.13703 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.1447, "high": 0.1459, "low": 0.1446, "close": 0.1458, "volume": 218828.2, "close_time": 1760767199999, "quote_volume": 31790.92379, "trades": 297, "taker_buy_base": 119411.7, "taker_buy_quote": 17340.74955 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.1458, "high": 0.1461, "low": 0.1449, "close": 0.1456, "volume": 160908.2, "close_time": 1760770799999, "quote_volume": 23391.25255, "trades": 252, "taker_buy_base": 58798.6, "taker_buy_quote": 8549.02626 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.1456, "high": 0.1476, "low": 0.1452, "close": 0.1458, "volume": 434941.0, "close_time": 1760774399999, "quote_volume": 63692.9146, "trades": 622, "taker_buy_base": 159473.5, "taker_buy_quote": 23340.62981 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1457, "high": 0.1461, "low": 0.1422, "close": 0.1439, "volume": 887074.2, "close_time": 1760777999999, "quote_volume": 128073.28005, "trades": 996, "taker_buy_base": 322806.1, "taker_buy_quote": 46714.12599 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.1439, "high": 0.1458, "low": 0.1439, "close": 0.1455, "volume": 329875.1, "close_time": 1760781599999, "quote_volume": 47787.6246, "trades": 384, "taker_buy_base": 211802.4, "taker_buy_quote": 30691.02306 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.1455, "high": 0.1461, "low": 0.1447, "close": 0.1452, "volume": 370290.6, "close_time": 1760785199999, "quote_volume": 53864.39576, "trades": 542, "taker_buy_base": 108913.9, "taker_buy_quote": 15845.98787 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.1452, "high": 0.1462, "low": 0.145, "close": 0.1461, "volume": 237159.3, "close_time": 1760788799999, "quote_volume": 34476.46048, "trades": 338, "taker_buy_base": 151307.2, "taker_buy_quote": 21992.86242 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1445, "close": 0.1445, "volume": 206707.0, "close_time": 1760792399999, "quote_volume": 30103.16223, "trades": 344, "taker_buy_base": 79837.9, "taker_buy_quote": 11636.60051 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.1444, "high": 0.1445, "low": 0.1401, "close": 0.1409, "volume": 873576.7, "close_time": 1760795999999, "quote_volume": 124218.97836, "trades": 1358, "taker_buy_base": 389741.8, "taker_buy_quote": 55508.11733 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.1408, "high": 0.1424, "low": 0.1396, "close": 0.1421, "volume": 459315.1, "close_time": 1760799599999, "quote_volume": 64669.0289, "trades": 766, "taker_buy_base": 202104.7, "taker_buy_quote": 28475.22286 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.1424, "high": 0.1437, "low": 0.1415, "close": 0.1432, "volume": 534349.7, "close_time": 1760803199999, "quote_volume": 76120.92464, "trades": 602, "taker_buy_base": 232278.2, "taker_buy_quote": 33118.08528 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1431, "high": 0.1434, "low": 0.1414, "close": 0.142, "volume": 240207.4, "close_time": 1760806799999, "quote_volume": 34121.60524, "trades": 334, "taker_buy_base": 75366.9, "taker_buy_quote": 10710.67729 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.1421, "high": 0.1431, "low": 0.1416, "close": 0.1429, "volume": 267848.7, "close_time": 1760810399999, "quote_volume": 38155.60958, "trades": 269, "taker_buy_base": 94028.0, "taker_buy_quote": 13395.69716 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.143, "high": 0.1435, "low": 0.1424, "close": 0.1429, "volume": 156695.2, "close_time": 1760813999999, "quote_volume": 22390.38471, "trades": 250, "taker_buy_base": 90949.9, "taker_buy_quote": 13004.34326 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.1429, "high": 0.1433, "low": 0.1425, "close": 0.1431, "volume": 132304.5, "close_time": 1760817599999, "quote_volume": 18908.64866, "trades": 188, "taker_buy_base": 41240.4, "taker_buy_quote": 5892.33602 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1431, "high": 0.1443, "low": 0.1428, "close": 0.1434, "volume": 517695.0, "close_time": 1760821199999, "quote_volume": 74597.69176, "trades": 297, "taker_buy_base": 96985.2, "taker_buy_quote": 13936.68688 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.1434, "high": 0.1445, "low": 0.1434, "close": 0.1441, "volume": 273762.4, "close_time": 1760824799999, "quote_volume": 39476.07835, "trades": 192, "taker_buy_base": 91091.3, "taker_buy_quote": 13115.62086 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.1442, "high": 0.1464, "low": 0.1432, "close": 0.1443, "volume": 255033.3, "close_time": 1760828399999, "quote_volume": 36870.59605, "trades": 291, "taker_buy_base": 173522.7, "taker_buy_quote": 25106.21209 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.1442, "high": 0.1463, "low": 0.1436, "close": 0.1453, "volume": 241449.4, "close_time": 1760831999999, "quote_volume": 35067.79542, "trades": 249, "taker_buy_base": 196008.9, "taker_buy_quote": 28491.61241 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1452, "high": 0.1461, "low": 0.1441, "close": 0.1442, "volume": 147703.7, "close_time": 1760835599999, "quote_volume": 21386.9746, "trades": 282, "taker_buy_base": 66123.4, "taker_buy_quote": 9577.4615 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.1443, "high": 0.1456, "low": 0.1435, "close": 0.1452, "volume": 73347.8, "close_time": 1760839199999, "quote_volume": 10618.37369, "trades": 159, "taker_buy_base": 41523.9, "taker_buy_quote": 6011.32152 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.1452, "high": 0.1497, "low": 0.145, "close": 0.1487, "volume": 706861.8, "close_time": 1760842799999, "quote_volume": 104369.9456, "trades": 710, "taker_buy_base": 469637.0, "taker_buy_quote": 69250.66004 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.1487, "high": 0.1526, "low": 0.1474, "close": 0.1518, "volume": 453542.9, "close_time": 1760846399999, "quote_volume": 67634.97376, "trades": 644, "taker_buy_base": 244594.9, "taker_buy_quote": 36455.51434 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1519, "high": 0.1535, "low": 0.1494, "close": 0.1498, "volume": 730141.5, "close_time": 1760849999999, "quote_volume": 110564.1455, "trades": 1233, "taker_buy_base": 329693.6, "taker_buy_quote": 49985.64629 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.15, "high": 0.1508, "low": 0.1489, "close": 0.1495, "volume": 279061.1, "close_time": 1760853599999, "quote_volume": 41802.68293, "trades": 491, "taker_buy_base": 104677.4, "taker_buy_quote": 15692.1624 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.1494, "high": 0.1494, "low": 0.1466, "close": 0.1478, "volume": 462726.0, "close_time": 1760857199999, "quote_volume": 68240.51072, "trades": 508, "taker_buy_base": 218696.1, "taker_buy_quote": 32213.40011 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.1478, "high": 0.1483, "low": 0.1471, "close": 0.1474, "volume": 297158.0, "close_time": 1760860799999, "quote_volume": 43886.47149, "trades": 434, "taker_buy_base": 128603.0, "taker_buy_quote": 19009.16846 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1475, "high": 0.1484, "low": 0.1445, "close": 0.1446, "volume": 834593.9, "close_time": 1760864399999, "quote_volume": 122221.75575, "trades": 637, "taker_buy_base": 556178.2, "taker_buy_quote": 81473.17211 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.1448, "high": 0.1479, "low": 0.1437, "close": 0.1463, "volume": 324912.5, "close_time": 1760867999999, "quote_volume": 47362.82079, "trades": 474, "taker_buy_base": 122800.2, "taker_buy_quote": 17879.76819 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.1464, "high": 0.1483, "low": 0.1459, "close": 0.1474, "volume": 297995.9, "close_time": 1760871599999, "quote_volume": 43848.29502, "trades": 367, "taker_buy_base": 154440.1, "taker_buy_quote": 22745.16659 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.1474, "high": 0.1489, "low": 0.1472, "close": 0.1476, "volume": 474577.2, "close_time": 1760875199999, "quote_volume": 70308.34227, "trades": 420, "taker_buy_base": 140259.7, "taker_buy_quote": 20753.6277 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1475, "high": 0.1476, "low": 0.1463, "close": 0.1467, "volume": 232796.9, "close_time": 1760878799999, "quote_volume": 34141.86889, "trades": 237, "taker_buy_base": 124228.7, "taker_buy_quote": 18210.76816 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.1466, "high": 0.1487, "low": 0.1463, "close": 0.1481, "volume": 285160.2, "close_time": 1760882399999, "quote_volume": 42000.7616, "trades": 386, "taker_buy_base": 151073.8, "taker_buy_quote": 22267.86295 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.1482, "high": 0.149, "low": 0.1479, "close": 0.1486, "volume": 189012.5, "close_time": 1760885999999, "quote_volume": 28048.19081, "trades": 283, "taker_buy_base": 77865.2, "taker_buy_quote": 11556.72274 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.1486, "high": 0.1489, "low": 0.1473, "close": 0.1476, "volume": 222098.2, "close_time": 1760889599999, "quote_volume": 32892.85046, "trades": 310, "taker_buy_base": 91930.8, "taker_buy_quote": 13622.81696 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1477, "high": 0.1489, "low": 0.1472, "close": 0.1484, "volume": 340405.8, "close_time": 1760893199999, "quote_volume": 50401.61618, "trades": 272, "taker_buy_base": 177576.8, "taker_buy_quote": 26323.85474 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.1485, "high": 0.1544, "low": 0.1485, "close": 0.15, "volume": 1185603.5, "close_time": 1760896799999, "quote_volume": 178474.79123, "trades": 1907, "taker_buy_base": 714069.0, "taker_buy_quote": 107472.8305 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.15, "high": 0.16, "low": 0.15, "close": 0.155, "volume": 3446181.9, "close_time": 1760900399999, "quote_volume": 535714.36504, "trades": 5271, "taker_buy_base": 1500918.5, "taker_buy_quote": 233148.60288 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.1552, "high": 0.16, "low": 0.1538, "close": 0.1558, "volume": 1444248.2, "close_time": 1760903999999, "quote_volume": 226314.58262, "trades": 2317, "taker_buy_base": 794367.7, "taker_buy_quote": 124505.41708 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1557, "high": 0.1575, "low": 0.1538, "close": 0.1552, "volume": 753483.4, "close_time": 1760907599999, "quote_volume": 117422.17884, "trades": 1044, "taker_buy_base": 406468.5, "taker_buy_quote": 63344.35102 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.1552, "high": 0.1553, "low": 0.1515, "close": 0.1535, "volume": 526331.4, "close_time": 1760911199999, "quote_volume": 80752.78065, "trades": 959, "taker_buy_base": 174073.8, "taker_buy_quote": 26747.65307 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.1537, "high": 0.1552, "low": 0.1537, "close": 0.1545, "volume": 223420.1, "close_time": 1760914799999, "quote_volume": 34533.11237, "trades": 381, "taker_buy_base": 95486.9, "taker_buy_quote": 14769.69621 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.1546, "high": 0.1546, "low": 0.1522, "close": 0.1524, "volume": 263307.2, "close_time": 1760918399999, "quote_volume": 40298.20671, "trades": 340, "taker_buy_base": 108599.0, "taker_buy_quote": 16619.56734 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1523, "high": 0.1524, "low": 0.149, "close": 0.1507, "volume": 487194.7, "close_time": 1760921999999, "quote_volume": 73297.87537, "trades": 780, "taker_buy_base": 230070.5, "taker_buy_quote": 34622.3715 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.1507, "high": 0.151, "low": 0.1499, "close": 0.1504, "volume": 412383.2, "close_time": 1760925599999, "quote_volume": 62152.70749, "trades": 435, "taker_buy_base": 140434.1, "taker_buy_quote": 21151.3848 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.1503, "high": 0.1526, "low": 0.1495, "close": 0.1525, "volume": 350635.2, "close_time": 1760929199999, "quote_volume": 52960.512, "trades": 502, "taker_buy_base": 132915.4, "taker_buy_quote": 20072.716 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.1525, "high": 0.155, "low": 0.1521, "close": 0.1549, "volume": 659167.2, "close_time": 1760932799999, "quote_volume": 100999.9344, "trades": 767, "taker_buy_base": 296479.6, "taker_buy_quote": 45421.99305 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1549, "high": 0.1556, "low": 0.1532, "close": 0.1536, "volume": 354112.3, "close_time": 1760936399999, "quote_volume": 54712.61326, "trades": 469, "taker_buy_base": 185588.0, "taker_buy_quote": 28707.75023 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.1536, "high": 0.1547, "low": 0.153, "close": 0.1543, "volume": 351156.0, "close_time": 1760939999999, "quote_volume": 54026.56765, "trades": 340, "taker_buy_base": 203853.2, "taker_buy_quote": 31352.43589 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.1543, "high": 0.155, "low": 0.1541, "close": 0.1546, "volume": 363208.6, "close_time": 1760943599999, "quote_volume": 56113.69476, "trades": 470, "taker_buy_base": 194667.2, "taker_buy_quote": 30078.62278 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.1546, "high": 0.1554, "low": 0.1533, "close": 0.1542, "volume": 879750.7, "close_time": 1760947199999, "quote_volume": 135699.38628, "trades": 1036, "taker_buy_base": 422917.4, "taker_buy_quote": 65196.37837 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1542, "high": 0.1542, "low": 0.1521, "close": 0.1528, "volume": 959057.1, "close_time": 1760950799999, "quote_volume": 146333.56254, "trades": 640, "taker_buy_base": 694769.1, "taker_buy_quote": 105973.22624 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.1526, "high": 0.1528, "low": 0.1514, "close": 0.1522, "volume": 615959.6, "close_time": 1760954399999, "quote_volume": 93571.19821, "trades": 360, "taker_buy_base": 357993.8, "taker_buy_quote": 54314.41425 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.1522, "high": 0.1531, "low": 0.1515, "close": 0.1517, "volume": 216316.4, "close_time": 1760957999999, "quote_volume": 32933.93813, "trades": 300, "taker_buy_base": 70433.1, "taker_buy_quote": 10725.07297 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.1518, "high": 0.1519, "low": 0.1511, "close": 0.1515, "volume": 183938.3, "close_time": 1760961599999, "quote_volume": 27866.83209, "trades": 278, "taker_buy_base": 79804.4, "taker_buy_quote": 12091.88052 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1515, "high": 0.1525, "low": 0.1515, "close": 0.1518, "volume": 597668.1, "close_time": 1760965199999, "quote_volume": 90781.01859, "trades": 605, "taker_buy_base": 289181.5, "taker_buy_quote": 43923.99636 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.1519, "high": 0.1536, "low": 0.1508, "close": 0.1532, "volume": 773910.6, "close_time": 1760968799999, "quote_volume": 117675.06112, "trades": 1003, "taker_buy_base": 336922.8, "taker_buy_quote": 51171.99927 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.1533, "high": 0.1535, "low": 0.1522, "close": 0.153, "volume": 566410.8, "close_time": 1760972399999, "quote_volume": 86591.2347, "trades": 466, "taker_buy_base": 179829.2, "taker_buy_quote": 27526.25525 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.1528, "high": 0.1533, "low": 0.1524, "close": 0.1524, "volume": 478829.4, "close_time": 1760975999999, "quote_volume": 73138.88552, "trades": 361, "taker_buy_base": 167128.2, "taker_buy_quote": 25543.17644 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1524, "high": 0.1549, "low": 0.1498, "close": 0.1506, "volume": 2258091.7, "close_time": 1760979599999, "quote_volume": 343914.69578, "trades": 2064, "taker_buy_base": 824188.2, "taker_buy_quote": 125556.44094 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.1505, "high": 0.1509, "low": 0.1485, "close": 0.1498, "volume": 292488.4, "close_time": 1760983199999, "quote_volume": 43751.16832, "trades": 497, "taker_buy_base": 138617.4, "taker_buy_quote": 20748.53066 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.1498, "high": 0.1507, "low": 0.1491, "close": 0.1507, "volume": 145242.5, "close_time": 1760986799999, "quote_volume": 21751.86949, "trades": 226, "taker_buy_base": 90920.1, "taker_buy_quote": 13624.03304 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.1507, "high": 0.1518, "low": 0.1502, "close": 0.1518, "volume": 201052.4, "close_time": 1760990399999, "quote_volume": 30323.44228, "trades": 328, "taker_buy_base": 96013.4, "taker_buy_quote": 14482.23498 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1516, "high": 0.1521, "low": 0.1509, "close": 0.1519, "volume": 95512.7, "close_time": 1760993999999, "quote_volume": 14486.26137, "trades": 202, "taker_buy_base": 54529.0, "taker_buy_quote": 8272.75911 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.1518, "high": 0.1529, "low": 0.1515, "close": 0.1521, "volume": 239094.4, "close_time": 1760997599999, "quote_volume": 36322.3757, "trades": 255, "taker_buy_base": 164165.3, "taker_buy_quote": 24932.60426 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.1516, "high": 0.1528, "low": 0.1515, "close": 0.1524, "volume": 60604.0, "close_time": 1761001199999, "quote_volume": 9228.07309, "trades": 124, "taker_buy_base": 25551.8, "taker_buy_quote": 3891.01442 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.1523, "high": 0.1528, "low": 0.1515, "close": 0.1517, "volume": 111370.4, "close_time": 1761004799999, "quote_volume": 16934.4554, "trades": 200, "taker_buy_base": 34363.6, "taker_buy_quote": 5235.92452 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1516, "high": 0.1519, "low": 0.1506, "close": 0.1515, "volume": 148552.9, "close_time": 1761008399999, "quote_volume": 22487.06101, "trades": 287, "taker_buy_base": 78188.4, "taker_buy_quote": 11837.99927 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.1514, "high": 0.1516, "low": 0.1499, "close": 0.15, "volume": 86673.3, "close_time": 1761011999999, "quote_volume": 13073.09701, "trades": 199, "taker_buy_base": 40027.2, "taker_buy_quote": 6038.3487 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.1499, "high": 0.1501, "low": 0.1487, "close": 0.1494, "volume": 129203.7, "close_time": 1761015599999, "quote_volume": 19321.89368, "trades": 283, "taker_buy_base": 69421.7, "taker_buy_quote": 10384.12045 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.1493, "high": 0.1496, "low": 0.1473, "close": 0.148, "volume": 153491.1, "close_time": 1761019199999, "quote_volume": 22757.91315, "trades": 310, "taker_buy_base": 60862.9, "taker_buy_quote": 9043.40809 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1479, "high": 0.148, "low": 0.1445, "close": 0.1448, "volume": 511856.1, "close_time": 1761022799999, "quote_volume": 74584.14394, "trades": 807, "taker_buy_base": 348132.8, "taker_buy_quote": 50693.29164 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.1449, "high": 0.1459, "low": 0.1442, "close": 0.145, "volume": 232245.9, "close_time": 1761026399999, "quote_volume": 33716.75383, "trades": 488, "taker_buy_base": 112662.0, "taker_buy_quote": 16357.51973 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.1452, "high": 0.1461, "low": 0.1445, "close": 0.1458, "volume": 118939.7, "close_time": 1761029999999, "quote_volume": 17316.77373, "trades": 270, "taker_buy_base": 71066.7, "taker_buy_quote": 10343.87424 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.1457, "high": 0.1467, "low": 0.1448, "close": 0.146, "volume": 140337.4, "close_time": 1761033599999, "quote_volume": 20466.80515, "trades": 422, "taker_buy_base": 57908.8, "taker_buy_quote": 8440.9494 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.146, "high": 0.146, "low": 0.1413, "close": 0.1439, "volume": 838111.5, "close_time": 1761037199999, "quote_volume": 119936.94765, "trades": 985, "taker_buy_base": 514795.7, "taker_buy_quote": 73619.1898 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.1438, "high": 0.1445, "low": 0.1433, "close": 0.1438, "volume": 194538.8, "close_time": 1761040799999, "quote_volume": 27975.02806, "trades": 262, "taker_buy_base": 60614.9, "taker_buy_quote": 8723.49594 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.1443, "high": 0.1461, "low": 0.1442, "close": 0.1458, "volume": 116232.4, "close_time": 1761044399999, "quote_volume": 16845.7714, "trades": 210, "taker_buy_base": 72543.6, "taker_buy_quote": 10514.86914 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.1458, "high": 0.146, "low": 0.1451, "close": 0.1457, "volume": 191773.7, "close_time": 1761047999999, "quote_volume": 27929.60884, "trades": 464, "taker_buy_base": 66622.9, "taker_buy_quote": 9707.52779 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1457, "high": 0.1474, "low": 0.1454, "close": 0.146, "volume": 159829.5, "close_time": 1761051599999, "quote_volume": 23376.77445, "trades": 295, "taker_buy_base": 103654.0, "taker_buy_quote": 15158.37575 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.1461, "high": 0.1469, "low": 0.1443, "close": 0.1456, "volume": 508749.1, "close_time": 1761055199999, "quote_volume": 74089.88142, "trades": 816, "taker_buy_base": 161712.2, "taker_buy_quote": 23582.26194 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.1456, "high": 0.1521, "low": 0.1455, "close": 0.1519, "volume": 969306.7, "close_time": 1761058799999, "quote_volume": 144596.48988, "trades": 980, "taker_buy_base": 308343.1, "taker_buy_quote": 45909.99686 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.152, "high": 0.1545, "low": 0.1512, "close": 0.154, "volume": 477677.4, "close_time": 1761062399999, "quote_volume": 73249.60724, "trades": 697, "taker_buy_base": 251871.9, "taker_buy_quote": 38627.81024 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1541, "high": 0.1554, "low": 0.1522, "close": 0.1525, "volume": 919111.5, "close_time": 1761065999999, "quote_volume": 141239.17211, "trades": 773, "taker_buy_base": 654685.8, "taker_buy_quote": 100484.49871 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.1524, "high": 0.1531, "low": 0.151, "close": 0.152, "volume": 570545.8, "close_time": 1761069599999, "quote_volume": 86960.48439, "trades": 525, "taker_buy_base": 404026.3, "taker_buy_quote": 61625.94072 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.152, "high": 0.1523, "low": 0.1505, "close": 0.1513, "volume": 190825.9, "close_time": 1761073199999, "quote_volume": 28875.86718, "trades": 510, "taker_buy_base": 69973.9, "taker_buy_quote": 10592.00904 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.1513, "high": 0.1514, "low": 0.15, "close": 0.1504, "volume": 227438.7, "close_time": 1761076799999, "quote_volume": 34233.52668, "trades": 569, "taker_buy_base": 73068.8, "taker_buy_quote": 11012.14047 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1505, "high": 0.1505, "low": 0.1466, "close": 0.1475, "volume": 589372.7, "close_time": 1761080399999, "quote_volume": 87354.42811, "trades": 825, "taker_buy_base": 191930.2, "taker_buy_quote": 28466.20527 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.1474, "high": 0.148, "low": 0.1451, "close": 0.1469, "volume": 329742.1, "close_time": 1761083999999, "quote_volume": 48282.20698, "trades": 488, "taker_buy_base": 137643.8, "taker_buy_quote": 20175.02861 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.1469, "high": 0.1469, "low": 0.1436, "close": 0.1443, "volume": 767410.3, "close_time": 1761087599999, "quote_volume": 111325.34918, "trades": 720, "taker_buy_base": 287219.7, "taker_buy_quote": 41663.15396 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.1442, "high": 0.145, "low": 0.143, "close": 0.1433, "volume": 377182.5, "close_time": 1761091199999, "quote_volume": 54240.925, "trades": 510, "taker_buy_base": 235862.8, "taker_buy_quote": 33929.35939 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1434, "high": 0.1436, "low": 0.1419, "close": 0.1419, "volume": 343357.1, "close_time": 1761094799999, "quote_volume": 49057.38176, "trades": 574, "taker_buy_base": 209289.9, "taker_buy_quote": 29912.91413 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1415, "close": 0.1422, "volume": 246294.8, "close_time": 1761098399999, "quote_volume": 35009.37593, "trades": 468, "taker_buy_base": 162304.4, "taker_buy_quote": 23075.313 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.1422, "high": 0.1434, "low": 0.1419, "close": 0.142, "volume": 118735.8, "close_time": 1761101999999, "quote_volume": 16932.9429, "trades": 227, "taker_buy_base": 69740.5, "taker_buy_quote": 9945.35585 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.1419, "high": 0.142, "low": 0.1378, "close": 0.1396, "volume": 749396.3, "close_time": 1761105599999, "quote_volume": 104740.39021, "trades": 1389, "taker_buy_base": 373423.0, "taker_buy_quote": 52159.09543 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1397, "high": 0.1429, "low": 0.1388, "close": 0.1421, "volume": 798129.4, "close_time": 1761109199999, "quote_volume": 111918.39117, "trades": 931, "taker_buy_base": 530503.0, "taker_buy_quote": 74389.00701 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.1421, "high": 0.1423, "low": 0.1397, "close": 0.1406, "volume": 236769.9, "close_time": 1761112799999, "quote_volume": 33353.69542, "trades": 489, "taker_buy_base": 135715.3, "taker_buy_quote": 19132.00915 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.1405, "high": 0.1411, "low": 0.1401, "close": 0.1405, "volume": 83694.2, "close_time": 1761116399999, "quote_volume": 11775.01081, "trades": 191, "taker_buy_base": 50620.3, "taker_buy_quote": 7124.16474 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.1404, "high": 0.1412, "low": 0.1396, "close": 0.1412, "volume": 172743.8, "close_time": 1761119999999, "quote_volume": 24217.14135, "trades": 346, "taker_buy_base": 81667.8, "taker_buy_quote": 11451.25963 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.141, "high": 0.1424, "low": 0.1381, "close": 0.1399, "volume": 644691.7, "close_time": 1761123599999, "quote_volume": 90230.04281, "trades": 762, "taker_buy_base": 272072.2, "taker_buy_quote": 38146.03968 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.1399, "high": 0.14, "low": 0.1375, "close": 0.1379, "volume": 412036.3, "close_time": 1761127199999, "quote_volume": 57066.57127, "trades": 622, "taker_buy_base": 188783.2, "taker_buy_quote": 26140.37725 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.1379, "high": 0.1387, "low": 0.1378, "close": 0.1381, "volume": 207088.9, "close_time": 1761130799999, "quote_volume": 28629.76581, "trades": 349, "taker_buy_base": 76377.4, "taker_buy_quote": 10564.34827 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.1381, "high": 0.1404, "low": 0.1371, "close": 0.1401, "volume": 298318.1, "close_time": 1761134399999, "quote_volume": 41520.14308, "trades": 488, "taker_buy_base": 163502.9, "taker_buy_quote": 22766.66853 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.14, "high": 0.1402, "low": 0.1389, "close": 0.139, "volume": 382874.9, "close_time": 1761137999999, "quote_volume": 53376.70789, "trades": 590, "taker_buy_base": 171116.1, "taker_buy_quote": 23854.95015 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.139, "high": 0.141, "low": 0.1388, "close": 0.141, "volume": 285281.7, "close_time": 1761141599999, "quote_volume": 39870.31104, "trades": 474, "taker_buy_base": 134218.7, "taker_buy_quote": 18754.39781 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.1408, "high": 0.1409, "low": 0.1382, "close": 0.1405, "volume": 303271.9, "close_time": 1761145199999, "quote_volume": 42279.43172, "trades": 527, "taker_buy_base": 152604.7, "taker_buy_quote": 21275.59224 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.1406, "high": 0.1412, "low": 0.1383, "close": 0.1392, "volume": 446278.3, "close_time": 1761148799999, "quote_volume": 62207.5311, "trades": 605, "taker_buy_base": 203206.4, "taker_buy_quote": 28380.13635 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1391, "high": 0.1393, "low": 0.1365, "close": 0.1379, "volume": 644182.6, "close_time": 1761152399999, "quote_volume": 88765.84581, "trades": 960, "taker_buy_base": 256080.1, "taker_buy_quote": 35404.49935 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.138, "high": 0.1382, "low": 0.1358, "close": 0.136, "volume": 228319.7, "close_time": 1761155999999, "quote_volume": 31349.6769, "trades": 438, "taker_buy_base": 89279.0, "taker_buy_quote": 12258.30814 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.1359, "high": 0.1364, "low": 0.1349, "close": 0.1356, "volume": 227067.3, "close_time": 1761159599999, "quote_volume": 30819.04671, "trades": 410, "taker_buy_base": 137463.5, "taker_buy_quote": 18662.03808 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.1356, "high": 0.1378, "low": 0.1356, "close": 0.1369, "volume": 276935.6, "close_time": 1761163199999, "quote_volume": 37925.76847, "trades": 450, "taker_buy_base": 147605.8, "taker_buy_quote": 20215.69287 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1344, "close": 0.1349, "volume": 150334.8, "close_time": 1761166799999, "quote_volume": 20395.71726, "trades": 296, "taker_buy_base": 57404.0, "taker_buy_quote": 7805.89305 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.1349, "high": 0.1349, "low": 0.1305, "close": 0.1332, "volume": 648190.2, "close_time": 1761170399999, "quote_volume": 85947.27937, "trades": 994, "taker_buy_base": 349922.3, "taker_buy_quote": 46433.31494 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.1332, "high": 0.1342, "low": 0.133, "close": 0.1335, "volume": 120204.0, "close_time": 1761173999999, "quote_volume": 16072.93177, "trades": 243, "taker_buy_base": 62763.5, "taker_buy_quote": 8393.44167 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.1336, "high": 0.1359, "low": 0.1336, "close": 0.1356, "volume": 141124.9, "close_time": 1761177599999, "quote_volume": 19060.5382, "trades": 280, "taker_buy_base": 55460.7, "taker_buy_quote": 7482.13582 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1356, "high": 0.1357, "low": 0.1348, "close": 0.1355, "volume": 92273.1, "close_time": 1761181199999, "quote_volume": 12475.81207, "trades": 166, "taker_buy_base": 38943.0, "taker_buy_quote": 5268.86503 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.1355, "high": 0.136, "low": 0.1353, "close": 0.1356, "volume": 91565.9, "close_time": 1761184799999, "quote_volume": 12424.06567, "trades": 183, "taker_buy_base": 46972.5, "taker_buy_quote": 6372.46986 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.1356, "high": 0.1369, "low": 0.1352, "close": 0.1357, "volume": 125120.1, "close_time": 1761188399999, "quote_volume": 17013.37581, "trades": 185, "taker_buy_base": 73545.4, "taker_buy_quote": 10004.89375 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.1358, "high": 0.1364, "low": 0.1353, "close": 0.1362, "volume": 387382.9, "close_time": 1761191999999, "quote_volume": 52633.123, "trades": 247, "taker_buy_base": 219647.7, "taker_buy_quote": 29848.39913 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1363, "high": 0.1388, "low": 0.136, "close": 0.138, "volume": 417069.4, "close_time": 1761195599999, "quote_volume": 57096.56542, "trades": 330, "taker_buy_base": 112790.1, "taker_buy_quote": 15501.92505 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.138, "high": 0.1389, "low": 0.1368, "close": 0.1373, "volume": 370931.3, "close_time": 1761199199999, "quote_volume": 51111.36772, "trades": 363, "taker_buy_base": 114980.6, "taker_buy_quote": 15846.17269 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.1373, "high": 0.14, "low": 0.137, "close": 0.1392, "volume": 1064269.2, "close_time": 1761202799999, "quote_volume": 148013.94298, "trades": 680, "taker_buy_base": 569650.4, "taker_buy_quote": 79197.44573 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.1393, "high": 0.1393, "low": 0.1377, "close": 0.1388, "volume": 231462.2, "close_time": 1761206399999, "quote_volume": 32067.26119, "trades": 604, "taker_buy_base": 98933.7, "taker_buy_quote": 13715.41751 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1385, "high": 0.139, "low": 0.1378, "close": 0.1378, "volume": 242625.1, "close_time": 1761209999999, "quote_volume": 33560.50831, "trades": 326, "taker_buy_base": 129295.5, "taker_buy_quote": 17884.1888 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.1378, "high": 0.1383, "low": 0.1374, "close": 0.138, "volume": 91988.7, "close_time": 1761213599999, "quote_volume": 12686.77133, "trades": 178, "taker_buy_base": 39217.5, "taker_buy_quote": 5408.11163 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.1382, "high": 0.1387, "low": 0.138, "close": 0.1382, "volume": 76970.9, "close_time": 1761217199999, "quote_volume": 10639.58521, "trades": 159, "taker_buy_base": 36963.1, "taker_buy_quote": 5108.90407 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1373, "close": 0.1374, "volume": 286861.9, "close_time": 1761220799999, "quote_volume": 39504.96519, "trades": 201, "taker_buy_base": 98453.6, "taker_buy_quote": 13548.12179 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1375, "high": 0.1375, "low": 0.1358, "close": 0.1368, "volume": 227679.0, "close_time": 1761224399999, "quote_volume": 31059.83495, "trades": 237, "taker_buy_base": 108421.0, "taker_buy_quote": 14803.67824 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.1369, "high": 0.138, "low": 0.1361, "close": 0.1374, "volume": 188802.9, "close_time": 1761227999999, "quote_volume": 25952.81257, "trades": 227, "taker_buy_base": 63415.7, "taker_buy_quote": 8706.1865 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.1375, "high": 0.1386, "low": 0.1364, "close": 0.1381, "volume": 388229.4, "close_time": 1761231599999, "quote_volume": 53369.95969, "trades": 303, "taker_buy_base": 319023.7, "taker_buy_quote": 43873.40058 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.1381, "high": 0.1408, "low": 0.1376, "close": 0.1399, "volume": 296577.9, "close_time": 1761235199999, "quote_volume": 41423.93882, "trades": 351, "taker_buy_base": 127947.4, "taker_buy_quote": 17837.19252 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1398, "high": 0.1412, "low": 0.139, "close": 0.1406, "volume": 282978.7, "close_time": 1761238799999, "quote_volume": 39595.52436, "trades": 367, "taker_buy_base": 180539.9, "taker_buy_quote": 25273.69825 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.1403, "high": 0.1411, "low": 0.1393, "close": 0.141, "volume": 127082.1, "close_time": 1761242399999, "quote_volume": 17767.38243, "trades": 162, "taker_buy_base": 41281.6, "taker_buy_quote": 5774.24554 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.1411, "high": 0.1411, "low": 0.1387, "close": 0.1393, "volume": 801433.3, "close_time": 1761245999999, "quote_volume": 111839.22314, "trades": 657, "taker_buy_base": 422116.2, "taker_buy_quote": 58783.13643 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.1393, "high": 0.1397, "low": 0.1388, "close": 0.1392, "volume": 178799.4, "close_time": 1761249599999, "quote_volume": 24897.56874, "trades": 257, "taker_buy_base": 120439.9, "taker_buy_quote": 16767.87146 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1375, "close": 0.138, "volume": 203199.5, "close_time": 1761253199999, "quote_volume": 28192.80454, "trades": 296, "taker_buy_base": 84914.3, "taker_buy_quote": 11789.50147 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.1378, "high": 0.1384, "low": 0.1374, "close": 0.138, "volume": 106817.3, "close_time": 1761256799999, "quote_volume": 14729.75926, "trades": 178, "taker_buy_base": 51431.3, "taker_buy_quote": 7099.01951 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.138, "high": 0.1386, "low": 0.1377, "close": 0.1385, "volume": 153746.1, "close_time": 1761260399999, "quote_volume": 21252.22374, "trades": 230, "taker_buy_base": 105621.5, "taker_buy_quote": 14599.26566 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.1385, "high": 0.1394, "low": 0.1382, "close": 0.1394, "volume": 118451.1, "close_time": 1761263999999, "quote_volume": 16433.11903, "trades": 178, "taker_buy_base": 46300.9, "taker_buy_quote": 6426.58693 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1395, "high": 0.1408, "low": 0.1386, "close": 0.14, "volume": 582110.0, "close_time": 1761267599999, "quote_volume": 81234.49874, "trades": 789, "taker_buy_base": 282542.3, "taker_buy_quote": 39463.85466 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.1399, "high": 0.1399, "low": 0.1389, "close": 0.1394, "volume": 109989.8, "close_time": 1761271199999, "quote_volume": 15329.44816, "trades": 208, "taker_buy_base": 61762.1, "taker_buy_quote": 8605.6888 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.1395, "high": 0.1422, "low": 0.1393, "close": 0.1397, "volume": 757525.4, "close_time": 1761274799999, "quote_volume": 106567.71268, "trades": 479, "taker_buy_base": 457265.5, "taker_buy_quote": 64461.10803 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.1396, "high": 0.1406, "low": 0.1386, "close": 0.1404, "volume": 1013280.0, "close_time": 1761278399999, "quote_volume": 141553.2117, "trades": 693, "taker_buy_base": 390817.8, "taker_buy_quote": 54601.67983 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1405, "high": 0.1424, "low": 0.1404, "close": 0.1415, "volume": 619378.7, "close_time": 1761281999999, "quote_volume": 87639.42543, "trades": 499, "taker_buy_base": 235736.3, "taker_buy_quote": 33333.22767 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.1415, "high": 0.1417, "low": 0.141, "close": 0.1413, "volume": 151158.7, "close_time": 1761285599999, "quote_volume": 21361.27991, "trades": 310, "taker_buy_base": 85284.7, "taker_buy_quote": 12053.50051 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.1414, "high": 0.1415, "low": 0.1408, "close": 0.1411, "volume": 118660.5, "close_time": 1761289199999, "quote_volume": 16764.64971, "trades": 202, "taker_buy_base": 57854.6, "taker_buy_quote": 8178.18786 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1403, "close": 0.141, "volume": 244035.9, "close_time": 1761292799999, "quote_volume": 34405.38827, "trades": 241, "taker_buy_base": 181936.3, "taker_buy_quote": 25660.22863 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.141, "high": 0.1412, "low": 0.1402, "close": 0.1408, "volume": 143246.2, "close_time": 1761296399999, "quote_volume": 20169.4212, "trades": 137, "taker_buy_base": 95038.9, "taker_buy_quote": 13389.07428 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.1408, "high": 0.1408, "low": 0.1395, "close": 0.1401, "volume": 746445.7, "close_time": 1761299999999, "quote_volume": 104586.98896, "trades": 489, "taker_buy_base": 483651.8, "taker_buy_quote": 67768.33494 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.1401, "high": 0.1429, "low": 0.1393, "close": 0.1414, "volume": 1525371.3, "close_time": 1761303599999, "quote_volume": 214700.17984, "trades": 1004, "taker_buy_base": 523358.3, "taker_buy_quote": 73658.65797 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.1414, "high": 0.1427, "low": 0.1388, "close": 0.1398, "volume": 1089905.7, "close_time": 1761307199999, "quote_volume": 152687.23324, "trades": 793, "taker_buy_base": 636025.2, "taker_buy_quote": 89071.16275 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1397, "high": 0.1422, "low": 0.1396, "close": 0.142, "volume": 440104.9, "close_time": 1761310799999, "quote_volume": 62302.45766, "trades": 390, "taker_buy_base": 127462.0, "taker_buy_quote": 18030.36463 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.142, "high": 0.1422, "low": 0.1395, "close": 0.1404, "volume": 316265.1, "close_time": 1761314399999, "quote_volume": 44496.8145, "trades": 455, "taker_buy_base": 181729.0, "taker_buy_quote": 25566.0475 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.1404, "high": 0.1405, "low": 0.1387, "close": 0.1388, "volume": 132279.6, "close_time": 1761317999999, "quote_volume": 18427.26142, "trades": 188, "taker_buy_base": 84064.6, "taker_buy_quote": 11712.30077 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.139, "high": 0.1397, "low": 0.1385, "close": 0.1387, "volume": 87513.6, "close_time": 1761321599999, "quote_volume": 12152.37525, "trades": 178, "taker_buy_base": 46618.1, "taker_buy_quote": 6475.28711 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1387, "high": 0.1387, "low": 0.1366, "close": 0.137, "volume": 275556.0, "close_time": 1761325199999, "quote_volume": 37856.01098, "trades": 350, "taker_buy_base": 126322.8, "taker_buy_quote": 17344.01421 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.1371, "high": 0.1378, "low": 0.1367, "close": 0.1369, "volume": 370194.8, "close_time": 1761328799999, "quote_volume": 50747.60886, "trades": 213, "taker_buy_base": 249508.0, "taker_buy_quote": 34202.75053 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.1367, "high": 0.1375, "low": 0.1354, "close": 0.1372, "volume": 200378.8, "close_time": 1761332399999, "quote_volume": 27365.67856, "trades": 245, "taker_buy_base": 99622.1, "taker_buy_quote": 13622.85805 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.1373, "high": 0.1388, "low": 0.1373, "close": 0.1386, "volume": 107914.0, "close_time": 1761335999999, "quote_volume": 14947.34527, "trades": 129, "taker_buy_base": 52962.8, "taker_buy_quote": 7329.98381 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1385, "high": 0.1396, "low": 0.1385, "close": 0.1393, "volume": 97042.8, "close_time": 1761339599999, "quote_volume": 13506.46194, "trades": 152, "taker_buy_base": 58041.1, "taker_buy_quote": 8079.29027 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.1394, "high": 0.1402, "low": 0.1394, "close": 0.1402, "volume": 91288.0, "close_time": 1761343199999, "quote_volume": 12764.74901, "trades": 96, "taker_buy_base": 53962.1, "taker_buy_quote": 7547.79768 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.1403, "high": 0.1405, "low": 0.1399, "close": 0.14, "volume": 51428.6, "close_time": 1761346799999, "quote_volume": 7205.96086, "trades": 101, "taker_buy_base": 21145.8, "taker_buy_quote": 2964.3641 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.1402, "high": 0.1405, "low": 0.14, "close": 0.1402, "volume": 49786.7, "close_time": 1761350399999, "quote_volume": 6983.73514, "trades": 121, "taker_buy_base": 8378.5, "taker_buy_quote": 1175.74991 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1401, "high": 0.141, "low": 0.1389, "close": 0.1389, "volume": 628491.2, "close_time": 1761353999999, "quote_volume": 88093.96087, "trades": 488, "taker_buy_base": 290914.7, "taker_buy_quote": 40685.96732 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.1389, "high": 0.1399, "low": 0.1388, "close": 0.1396, "volume": 75545.3, "close_time": 1761357599999, "quote_volume": 10516.29651, "trades": 126, "taker_buy_base": 54290.1, "taker_buy_quote": 7555.90116 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.1396, "high": 0.1402, "low": 0.1394, "close": 0.1398, "volume": 100449.5, "close_time": 1761361199999, "quote_volume": 14061.40194, "trades": 98, "taker_buy_base": 24758.8, "taker_buy_quote": 3461.05412 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.1398, "high": 0.1399, "low": 0.1388, "close": 0.1388, "volume": 93596.4, "close_time": 1761364799999, "quote_volume": 13019.74817, "trades": 102, "taker_buy_base": 48610.9, "taker_buy_quote": 6762.68666 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1387, "high": 0.1395, "low": 0.1387, "close": 0.139, "volume": 72907.1, "close_time": 1761368399999, "quote_volume": 10142.53734, "trades": 112, "taker_buy_base": 48320.7, "taker_buy_quote": 6724.09706 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.1388, "high": 0.1399, "low": 0.1383, "close": 0.1389, "volume": 241186.5, "close_time": 1761371999999, "quote_volume": 33501.61337, "trades": 246, "taker_buy_base": 101101.8, "taker_buy_quote": 14061.32303 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.139, "high": 0.1396, "low": 0.1384, "close": 0.1386, "volume": 71409.3, "close_time": 1761375599999, "quote_volume": 9927.10806, "trades": 157, "taker_buy_base": 28797.3, "taker_buy_quote": 4008.43295 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.1387, "high": 0.1397, "low": 0.1386, "close": 0.1387, "volume": 74839.4, "close_time": 1761379199999, "quote_volume": 10403.47659, "trades": 162, "taker_buy_base": 23353.3, "taker_buy_quote": 3247.27668 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1388, "high": 0.1391, "low": 0.1383, "close": 0.1388, "volume": 99962.3, "close_time": 1761382799999, "quote_volume": 13871.59632, "trades": 93, "taker_buy_base": 69156.3, "taker_buy_quote": 9598.11613 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.1389, "high": 0.1392, "low": 0.138, "close": 0.138, "volume": 179705.2, "close_time": 1761386399999, "quote_volume": 24888.98506, "trades": 222, "taker_buy_base": 77102.6, "taker_buy_quote": 10683.76692 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.1381, "high": 0.1389, "low": 0.1381, "close": 0.1385, "volume": 93278.4, "close_time": 1761389999999, "quote_volume": 12922.78844, "trades": 202, "taker_buy_base": 51541.2, "taker_buy_quote": 7140.72265 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.1385, "high": 0.139, "low": 0.1382, "close": 0.139, "volume": 51987.8, "close_time": 1761393599999, "quote_volume": 7201.66648, "trades": 146, "taker_buy_base": 25165.1, "taker_buy_quote": 3487.09446 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.139, "high": 0.1407, "low": 0.1387, "close": 0.1402, "volume": 225303.3, "close_time": 1761397199999, "quote_volume": 31489.47784, "trades": 566, "taker_buy_base": 127847.3, "taker_buy_quote": 17890.01566 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.1403, "high": 0.1404, "low": 0.1395, "close": 0.1398, "volume": 49291.8, "close_time": 1761400799999, "quote_volume": 6901.00895, "trades": 183, "taker_buy_base": 20466.4, "taker_buy_quote": 2865.08223 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.1398, "high": 0.1405, "low": 0.1391, "close": 0.1402, "volume": 346300.8, "close_time": 1761404399999, "quote_volume": 48275.07351, "trades": 340, "taker_buy_base": 230088.9, "taker_buy_quote": 32058.08875 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.1402, "high": 0.1408, "low": 0.14, "close": 0.1404, "volume": 192635.4, "close_time": 1761407999999, "quote_volume": 27016.32461, "trades": 240, "taker_buy_base": 67133.1, "taker_buy_quote": 9428.85389 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1403, "high": 0.1409, "low": 0.1398, "close": 0.1404, "volume": 141133.9, "close_time": 1761411599999, "quote_volume": 19826.81501, "trades": 197, "taker_buy_base": 97287.9, "taker_buy_quote": 13671.4023 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.1405, "high": 0.1411, "low": 0.1403, "close": 0.1404, "volume": 86894.5, "close_time": 1761415199999, "quote_volume": 12213.89701, "trades": 229, "taker_buy_base": 41399.2, "taker_buy_quote": 5821.38899 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.1403, "high": 0.1415, "low": 0.1401, "close": 0.1412, "volume": 176521.9, "close_time": 1761418799999, "quote_volume": 24892.81158, "trades": 311, "taker_buy_base": 89289.7, "taker_buy_quote": 12590.00024 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1407, "close": 0.1411, "volume": 18037.6, "close_time": 1761422399999, "quote_volume": 2541.54819, "trades": 45, "taker_buy_base": 12089.7, "taker_buy_quote": 1703.53216 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1413, "high": 0.1413, "low": 0.1406, "close": 0.1411, "volume": 34489.0, "close_time": 1761425999999, "quote_volume": 4865.37943, "trades": 64, "taker_buy_base": 13778.6, "taker_buy_quote": 1944.24265 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.1411, "high": 0.1415, "low": 0.1409, "close": 0.1414, "volume": 99780.1, "close_time": 1761429599999, "quote_volume": 14086.49578, "trades": 92, "taker_buy_base": 58422.1, "taker_buy_quote": 8250.10077 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.1414, "high": 0.142, "low": 0.1405, "close": 0.1408, "volume": 387470.5, "close_time": 1761433199999, "quote_volume": 54678.82038, "trades": 493, "taker_buy_base": 166173.8, "taker_buy_quote": 23465.31381 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.1409, "high": 0.1413, "low": 0.1409, "close": 0.141, "volume": 50655.7, "close_time": 1761436799999, "quote_volume": 7144.15557, "trades": 81, "taker_buy_base": 31317.9, "taker_buy_quote": 4417.87436 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.141, "high": 0.141, "low": 0.1402, "close": 0.1406, "volume": 143112.2, "close_time": 1761440399999, "quote_volume": 20142.3365, "trades": 185, "taker_buy_base": 63816.1, "taker_buy_quote": 8983.23086 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.1406, "high": 0.141, "low": 0.1397, "close": 0.1401, "volume": 200472.8, "close_time": 1761443999999, "quote_volume": 28136.40558, "trades": 290, "taker_buy_base": 95459.2, "taker_buy_quote": 13413.97342 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.1401, "high": 0.1403, "low": 0.1393, "close": 0.1395, "volume": 220249.6, "close_time": 1761447599999, "quote_volume": 30781.36639, "trades": 278, "taker_buy_base": 162604.5, "taker_buy_quote": 22728.73379 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.1394, "high": 0.14, "low": 0.1392, "close": 0.14, "volume": 106028.5, "close_time": 1761451199999, "quote_volume": 14809.9087, "trades": 152, "taker_buy_base": 60570.4, "taker_buy_quote": 8460.40679 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.14, "high": 0.1407, "low": 0.1399, "close": 0.1406, "volume": 190170.9, "close_time": 1761454799999, "quote_volume": 26655.60573, "trades": 122, "taker_buy_base": 160629.9, "taker_buy_quote": 22505.64284 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.1406, "high": 0.1425, "low": 0.1405, "close": 0.1422, "volume": 391714.7, "close_time": 1761458399999, "quote_volume": 55263.19575, "trades": 270, "taker_buy_base": 282515.2, "taker_buy_quote": 39823.09718 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.1421, "high": 0.1571, "low": 0.142, "close": 0.1465, "volume": 3405825.5, "close_time": 1761461999999, "quote_volume": 506331.54686, "trades": 4576, "taker_buy_base": 1543736.8, "taker_buy_quote": 229590.18057 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.1464, "high": 0.1493, "low": 0.1426, "close": 0.1462, "volume": 2636192.7, "close_time": 1761465599999, "quote_volume": 383291.45167, "trades": 2935, "taker_buy_base": 1312832.3, "taker_buy_quote": 190785.3311 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1442, "close": 0.1448, "volume": 413045.6, "close_time": 1761469199999, "quote_volume": 59912.22719, "trades": 665, "taker_buy_base": 189654.7, "taker_buy_quote": 27504.86209 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.1447, "high": 0.1452, "low": 0.1435, "close": 0.145, "volume": 514816.7, "close_time": 1761472799999, "quote_volume": 74424.40799, "trades": 545, "taker_buy_base": 200383.0, "taker_buy_quote": 28978.39362 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.145, "high": 0.145, "low": 0.1442, "close": 0.1446, "volume": 152343.8, "close_time": 1761476399999, "quote_volume": 22042.99213, "trades": 222, "taker_buy_base": 42677.6, "taker_buy_quote": 6175.25025 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.1446, "high": 0.1458, "low": 0.144, "close": 0.1456, "volume": 500059.9, "close_time": 1761479999999, "quote_volume": 72532.50441, "trades": 516, "taker_buy_base": 271378.5, "taker_buy_quote": 39369.68825 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1456, "high": 0.1458, "low": 0.1441, "close": 0.1449, "volume": 619050.6, "close_time": 1761483599999, "quote_volume": 89656.91941, "trades": 920, "taker_buy_base": 291530.2, "taker_buy_quote": 42211.55548 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.1449, "high": 0.145, "low": 0.1441, "close": 0.145, "volume": 181083.1, "close_time": 1761487199999, "quote_volume": 26194.02038, "trades": 330, "taker_buy_base": 92236.1, "taker_buy_quote": 13344.76406 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.1449, "high": 0.1452, "low": 0.1446, "close": 0.1449, "volume": 208329.0, "close_time": 1761490799999, "quote_volume": 30184.56603, "trades": 245, "taker_buy_base": 85510.3, "taker_buy_quote": 12387.18212 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.1448, "high": 0.1462, "low": 0.1442, "close": 0.1457, "volume": 584305.7, "close_time": 1761494399999, "quote_volume": 84803.79238, "trades": 430, "taker_buy_base": 295658.5, "taker_buy_quote": 42919.24206 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1458, "high": 0.1465, "low": 0.1448, "close": 0.1462, "volume": 710839.2, "close_time": 1761497999999, "quote_volume": 103620.50423, "trades": 521, "taker_buy_base": 187605.8, "taker_buy_quote": 27387.39855 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.1463, "high": 0.1484, "low": 0.1448, "close": 0.1449, "volume": 1467386.4, "close_time": 1761501599999, "quote_volume": 214352.85243, "trades": 835, "taker_buy_base": 845968.5, "taker_buy_quote": 123459.75244 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.145, "high": 0.1454, "low": 0.1446, "close": 0.1452, "volume": 311210.5, "close_time": 1761505199999, "quote_volume": 45113.487, "trades": 176, "taker_buy_base": 143217.9, "taker_buy_quote": 20772.43779 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.1452, "high": 0.1452, "low": 0.1441, "close": 0.1442, "volume": 233083.9, "close_time": 1761508799999, "quote_volume": 33695.06031, "trades": 216, "taker_buy_base": 79001.2, "taker_buy_quote": 11423.89715 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1443, "high": 0.1446, "low": 0.1439, "close": 0.1443, "volume": 94706.9, "close_time": 1761512399999, "quote_volume": 13661.49389, "trades": 143, "taker_buy_base": 56528.3, "taker_buy_quote": 8155.58573 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.1444, "high": 0.1452, "low": 0.1441, "close": 0.1451, "volume": 108012.3, "close_time": 1761515999999, "quote_volume": 15620.95621, "trades": 94, "taker_buy_base": 51259.4, "taker_buy_quote": 7416.90276 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.1452, "high": 0.147, "low": 0.1452, "close": 0.1465, "volume": 159438.6, "close_time": 1761519599999, "quote_volume": 23308.93265, "trades": 194, "taker_buy_base": 70470.1, "taker_buy_quote": 10299.83962 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.1466, "high": 0.147, "low": 0.1461, "close": 0.1461, "volume": 116392.0, "close_time": 1761523199999, "quote_volume": 17056.26005, "trades": 132, "taker_buy_base": 74871.9, "taker_buy_quote": 10973.11924 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1461, "high": 0.1466, "low": 0.1457, "close": 0.1461, "volume": 211448.1, "close_time": 1761526799999, "quote_volume": 30877.79705, "trades": 207, "taker_buy_base": 106685.0, "taker_buy_quote": 15582.88002 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.1459, "high": 0.1467, "low": 0.1458, "close": 0.1467, "volume": 79882.9, "close_time": 1761530399999, "quote_volume": 11678.61564, "trades": 111, "taker_buy_base": 37606.5, "taker_buy_quote": 5499.28623 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.1468, "high": 0.147, "low": 0.1459, "close": 0.1464, "volume": 225224.5, "close_time": 1761533999999, "quote_volume": 33002.20919, "trades": 156, "taker_buy_base": 146614.2, "taker_buy_quote": 21481.1233 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.1462, "high": 0.147, "low": 0.1461, "close": 0.1468, "volume": 119609.2, "close_time": 1761537599999, "quote_volume": 17535.39358, "trades": 132, "taker_buy_base": 73209.2, "taker_buy_quote": 10733.66506 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1468, "high": 0.1486, "low": 0.1466, "close": 0.1481, "volume": 292709.5, "close_time": 1761541199999, "quote_volume": 43160.46241, "trades": 283, "taker_buy_base": 158380.2, "taker_buy_quote": 23373.94661 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.1481, "high": 0.1488, "low": 0.1478, "close": 0.1479, "volume": 277516.8, "close_time": 1761544799999, "quote_volume": 41132.52935, "trades": 323, "taker_buy_base": 86573.8, "taker_buy_quote": 12843.68133 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.1479, "high": 0.148, "low": 0.1459, "close": 0.1469, "volume": 349352.3, "close_time": 1761548399999, "quote_volume": 51312.65801, "trades": 380, "taker_buy_base": 128951.7, "taker_buy_quote": 18939.88105 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.1469, "high": 0.1473, "low": 0.1458, "close": 0.1462, "volume": 208042.3, "close_time": 1761551999999, "quote_volume": 30467.44864, "trades": 268, "taker_buy_base": 87341.9, "taker_buy_quote": 12797.77845 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1442, "close": 0.1444, "volume": 317991.6, "close_time": 1761555599999, "quote_volume": 46267.98082, "trades": 531, "taker_buy_base": 137074.2, "taker_buy_quote": 19970.56609 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.1444, "high": 0.1444, "low": 0.1423, "close": 0.1433, "volume": 425408.1, "close_time": 1761559199999, "quote_volume": 60909.8603, "trades": 692, "taker_buy_base": 228005.1, "taker_buy_quote": 32652.40398 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.1433, "high": 0.144, "low": 0.143, "close": 0.1434, "volume": 144854.3, "close_time": 1761562799999, "quote_volume": 20770.8544, "trades": 215, "taker_buy_base": 70038.8, "taker_buy_quote": 10051.71389 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.1434, "high": 0.1443, "low": 0.1428, "close": 0.1441, "volume": 196438.2, "close_time": 1761566399999, "quote_volume": 28216.27386, "trades": 241, "taker_buy_base": 142349.3, "taker_buy_quote": 20451.36674 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.144, "high": 0.1442, "low": 0.1425, "close": 0.1429, "volume": 288179.9, "close_time": 1761569999999, "quote_volume": 41282.60388, "trades": 180, "taker_buy_base": 237761.8, "taker_buy_quote": 34058.02176 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.1428, "high": 0.1437, "low": 0.1415, "close": 0.1436, "volume": 412030.3, "close_time": 1761573599999, "quote_volume": 58827.37216, "trades": 411, "taker_buy_base": 249411.8, "taker_buy_quote": 35611.10556 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.1435, "high": 0.145, "low": 0.1431, "close": 0.1445, "volume": 655606.8, "close_time": 1761577199999, "quote_volume": 94273.95506, "trades": 535, "taker_buy_base": 139980.2, "taker_buy_quote": 20165.3873 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.1445, "high": 0.145, "low": 0.1426, "close": 0.143, "volume": 833932.1, "close_time": 1761580799999, "quote_volume": 119984.82346, "trades": 517, "taker_buy_base": 356452.6, "taker_buy_quote": 51289.57251 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1431, "high": 0.1442, "low": 0.143, "close": 0.144, "volume": 197437.0, "close_time": 1761584399999, "quote_volume": 28343.57237, "trades": 302, "taker_buy_base": 112553.6, "taker_buy_quote": 16152.69558 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.144, "high": 0.1453, "low": 0.1438, "close": 0.1452, "volume": 520351.8, "close_time": 1761587999999, "quote_volume": 75133.09476, "trades": 437, "taker_buy_base": 385308.8, "taker_buy_quote": 55637.06025 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.1453, "high": 0.1455, "low": 0.1447, "close": 0.145, "volume": 61435.1, "close_time": 1761591599999, "quote_volume": 8917.54762, "trades": 176, "taker_buy_base": 26163.5, "taker_buy_quote": 3797.01412 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.145, "high": 0.145, "low": 0.1437, "close": 0.1441, "volume": 139386.0, "close_time": 1761595199999, "quote_volume": 20105.5275, "trades": 241, "taker_buy_base": 55709.1, "taker_buy_quote": 8042.5872 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1441, "high": 0.1446, "low": 0.1432, "close": 0.1434, "volume": 95924.2, "close_time": 1761598799999, "quote_volume": 13815.53702, "trades": 135, "taker_buy_base": 32783.5, "taker_buy_quote": 4718.11548 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.1433, "high": 0.1435, "low": 0.1426, "close": 0.1427, "volume": 191432.7, "close_time": 1761602399999, "quote_volume": 27394.38033, "trades": 186, "taker_buy_base": 84637.6, "taker_buy_quote": 12109.93825 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.1426, "high": 0.1435, "low": 0.1425, "close": 0.1429, "volume": 156577.2, "close_time": 1761605999999, "quote_volume": 22393.22054, "trades": 216, "taker_buy_base": 96442.6, "taker_buy_quote": 13786.38243 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.1428, "high": 0.1435, "low": 0.1419, "close": 0.1427, "volume": 251860.7, "close_time": 1761609599999, "quote_volume": 35945.1534, "trades": 317, "taker_buy_base": 130107.2, "taker_buy_quote": 18563.35678 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1427, "high": 0.1433, "low": 0.1422, "close": 0.1428, "volume": 112652.8, "close_time": 1761613199999, "quote_volume": 16086.0359, "trades": 181, "taker_buy_base": 50376.7, "taker_buy_quote": 7196.18075 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.1429, "high": 0.1432, "low": 0.1424, "close": 0.1429, "volume": 117058.4, "close_time": 1761616799999, "quote_volume": 16720.15801, "trades": 172, "taker_buy_base": 55856.4, "taker_buy_quote": 7978.68993 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.1428, "high": 0.1429, "low": 0.1405, "close": 0.1411, "volume": 161690.3, "close_time": 1761620399999, "quote_volume": 22876.3045, "trades": 420, "taker_buy_base": 82340.4, "taker_buy_quote": 11664.09677 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.1411, "high": 0.1433, "low": 0.141, "close": 0.1423, "volume": 937823.5, "close_time": 1761623999999, "quote_volume": 133458.67763, "trades": 538, "taker_buy_base": 178282.3, "taker_buy_quote": 25387.44318 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1423, "high": 0.144, "low": 0.142, "close": 0.1439, "volume": 348103.9, "close_time": 1761627599999, "quote_volume": 49875.24843, "trades": 352, "taker_buy_base": 171677.8, "taker_buy_quote": 24596.17549 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.1437, "high": 0.1437, "low": 0.1396, "close": 0.1401, "volume": 722947.6, "close_time": 1761631199999, "quote_volume": 102491.82558, "trades": 629, "taker_buy_base": 343845.4, "taker_buy_quote": 48774.5832 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.1402, "high": 0.1419, "low": 0.1399, "close": 0.1419, "volume": 225484.9, "close_time": 1761634799999, "quote_volume": 31853.43487, "trades": 165, "taker_buy_base": 177698.9, "taker_buy_quote": 25108.00407 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.1418, "high": 0.1422, "low": 0.1413, "close": 0.1414, "volume": 203437.3, "close_time": 1761638399999, "quote_volume": 28823.24279, "trades": 203, "taker_buy_base": 98012.3, "taker_buy_quote": 13883.93633 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1415, "high": 0.1443, "low": 0.141, "close": 0.1439, "volume": 438413.1, "close_time": 1761641999999, "quote_volume": 62765.54153, "trades": 566, "taker_buy_base": 253973.7, "taker_buy_quote": 36374.44754 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.1437, "high": 0.1442, "low": 0.1428, "close": 0.1429, "volume": 283883.2, "close_time": 1761645599999, "quote_volume": 40785.73309, "trades": 266, "taker_buy_base": 135471.9, "taker_buy_quote": 19489.96193 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.143, "high": 0.1434, "low": 0.1424, "close": 0.143, "volume": 156724.4, "close_time": 1761649199999, "quote_volume": 22419.01968, "trades": 169, "taker_buy_base": 102962.6, "taker_buy_quote": 14730.53214 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.1429, "high": 0.1437, "low": 0.1418, "close": 0.1424, "volume": 245626.7, "close_time": 1761652799999, "quote_volume": 35085.70531, "trades": 267, "taker_buy_base": 106819.3, "taker_buy_quote": 15278.50847 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1423, "high": 0.144, "low": 0.142, "close": 0.1438, "volume": 173453.5, "close_time": 1761656399999, "quote_volume": 24776.06028, "trades": 232, "taker_buy_base": 101913.5, "taker_buy_quote": 14573.16414 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.1438, "high": 0.1453, "low": 0.1437, "close": 0.1449, "volume": 318887.3, "close_time": 1761659999999, "quote_volume": 46149.13782, "trades": 335, "taker_buy_base": 202854.0, "taker_buy_quote": 29378.58393 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1414, "close": 0.1433, "volume": 440520.8, "close_time": 1761663599999, "quote_volume": 63532.72053, "trades": 572, "taker_buy_base": 247469.2, "taker_buy_quote": 35746.54606 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.1434, "high": 0.1441, "low": 0.142, "close": 0.1425, "volume": 257521.3, "close_time": 1761667199999, "quote_volume": 36846.566, "trades": 616, "taker_buy_base": 101430.3, "taker_buy_quote": 14513.31898 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1424, "high": 0.1439, "low": 0.142, "close": 0.1434, "volume": 231344.6, "close_time": 1761670799999, "quote_volume": 33068.52372, "trades": 319, "taker_buy_base": 121860.1, "taker_buy_quote": 17411.07861 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.1435, "high": 0.144, "low": 0.1429, "close": 0.1435, "volume": 146639.6, "close_time": 1761674399999, "quote_volume": 21032.90014, "trades": 222, "taker_buy_base": 83533.7, "taker_buy_quote": 11983.85162 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.1435, "high": 0.1449, "low": 0.1424, "close": 0.144, "volume": 370024.5, "close_time": 1761677999999, "quote_volume": 53159.88893, "trades": 364, "taker_buy_base": 288666.7, "taker_buy_quote": 41480.73334 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.1439, "high": 0.144, "low": 0.1405, "close": 0.1425, "volume": 595513.8, "close_time": 1761681599999, "quote_volume": 84639.32603, "trades": 561, "taker_buy_base": 385808.9, "taker_buy_quote": 54873.67841 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1391, "close": 0.1398, "volume": 451182.1, "close_time": 1761685199999, "quote_volume": 63271.19365, "trades": 677, "taker_buy_base": 190599.3, "taker_buy_quote": 26722.99552 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.1397, "high": 0.1402, "low": 0.1384, "close": 0.1398, "volume": 200380.3, "close_time": 1761688799999, "quote_volume": 27891.95062, "trades": 272, "taker_buy_base": 103965.6, "taker_buy_quote": 14472.69295 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.1397, "high": 0.1418, "low": 0.1391, "close": 0.1415, "volume": 114866.1, "close_time": 1761692399999, "quote_volume": 16129.92605, "trades": 151, "taker_buy_base": 91005.5, "taker_buy_quote": 12789.32577 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.1415, "high": 0.1418, "low": 0.1407, "close": 0.1411, "volume": 196644.9, "close_time": 1761695999999, "quote_volume": 27766.79251, "trades": 257, "taker_buy_base": 82546.5, "taker_buy_quote": 11659.00089 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1411, "high": 0.1416, "low": 0.1399, "close": 0.1402, "volume": 129719.9, "close_time": 1761699599999, "quote_volume": 18255.89231, "trades": 182, "taker_buy_base": 59510.4, "taker_buy_quote": 8367.60946 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.1401, "high": 0.1412, "low": 0.1399, "close": 0.1403, "volume": 130945.4, "close_time": 1761703199999, "quote_volume": 18375.06223, "trades": 174, "taker_buy_base": 52623.3, "taker_buy_quote": 7383.70698 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.1402, "high": 0.1406, "low": 0.1395, "close": 0.1406, "volume": 258871.1, "close_time": 1761706799999, "quote_volume": 36225.54471, "trades": 319, "taker_buy_base": 165825.8, "taker_buy_quote": 23199.72192 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.1405, "high": 0.1434, "low": 0.1397, "close": 0.1423, "volume": 1147313.8, "close_time": 1761710399999, "quote_volume": 162904.20703, "trades": 665, "taker_buy_base": 524478.5, "taker_buy_quote": 74416.55058 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1424, "high": 0.1427, "low": 0.1404, "close": 0.1411, "volume": 578045.5, "close_time": 1761713999999, "quote_volume": 81771.46088, "trades": 357, "taker_buy_base": 190289.0, "taker_buy_quote": 26883.25118 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.141, "high": 0.1415, "low": 0.1405, "close": 0.1411, "volume": 146926.8, "close_time": 1761717599999, "quote_volume": 20714.97039, "trades": 140, "taker_buy_base": 72997.1, "taker_buy_quote": 10284.20888 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.141, "high": 0.1417, "low": 0.1405, "close": 0.1414, "volume": 109889.0, "close_time": 1761721199999, "quote_volume": 15512.51531, "trades": 268, "taker_buy_base": 90720.7, "taker_buy_quote": 12810.47099 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.1413, "high": 0.1419, "low": 0.1407, "close": 0.1412, "volume": 136128.2, "close_time": 1761724799999, "quote_volume": 19270.24891, "trades": 257, "taker_buy_base": 84176.2, "taker_buy_quote": 11918.92781 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1412, "high": 0.1412, "low": 0.1403, "close": 0.1407, "volume": 114505.5, "close_time": 1761728399999, "quote_volume": 16110.12265, "trades": 109, "taker_buy_base": 80670.8, "taker_buy_quote": 11354.96166 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.1407, "high": 0.1419, "low": 0.1407, "close": 0.1414, "volume": 73174.1, "close_time": 1761731999999, "quote_volume": 10343.41854, "trades": 209, "taker_buy_base": 38283.1, "taker_buy_quote": 5409.82779 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1412, "close": 0.1416, "volume": 155188.1, "close_time": 1761735599999, "quote_volume": 22012.24764, "trades": 147, "taker_buy_base": 91407.5, "taker_buy_quote": 12971.17732 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.1414, "high": 0.1422, "low": 0.1412, "close": 0.1419, "volume": 108472.7, "close_time": 1761739199999, "quote_volume": 15389.12653, "trades": 107, "taker_buy_base": 75472.6, "taker_buy_quote": 10710.3546 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1418, "high": 0.1438, "low": 0.1414, "close": 0.1436, "volume": 472190.2, "close_time": 1761742799999, "quote_volume": 67427.21064, "trades": 273, "taker_buy_base": 328654.5, "taker_buy_quote": 46950.66973 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.1436, "high": 0.1453, "low": 0.1412, "close": 0.1422, "volume": 1480468.2, "close_time": 1761746399999, "quote_volume": 212212.93783, "trades": 1171, "taker_buy_base": 773508.7, "taker_buy_quote": 110802.15341 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.1422, "high": 0.1424, "low": 0.1414, "close": 0.1419, "volume": 451788.4, "close_time": 1761749999999, "quote_volume": 64079.53149, "trades": 413, "taker_buy_base": 344272.9, "taker_buy_quote": 48837.69845 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.1418, "high": 0.1422, "low": 0.1398, "close": 0.1403, "volume": 603255.1, "close_time": 1761753599999, "quote_volume": 84741.28272, "trades": 530, "taker_buy_base": 216073.4, "taker_buy_quote": 30432.00996 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1403, "high": 0.1405, "low": 0.1389, "close": 0.1391, "volume": 454041.4, "close_time": 1761757199999, "quote_volume": 63294.73782, "trades": 364, "taker_buy_base": 296196.0, "taker_buy_quote": 41288.94685 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.139, "high": 0.141, "low": 0.1389, "close": 0.1408, "volume": 183841.3, "close_time": 1761760799999, "quote_volume": 25746.51397, "trades": 214, "taker_buy_base": 118476.4, "taker_buy_quote": 16597.11779 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.141, "high": 0.1413, "low": 0.1338, "close": 0.1387, "volume": 944992.8, "close_time": 1761764399999, "quote_volume": 129863.04245, "trades": 1320, "taker_buy_base": 454134.8, "taker_buy_quote": 62210.15683 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.1387, "high": 0.1406, "low": 0.1383, "close": 0.1396, "volume": 387565.0, "close_time": 1761767999999, "quote_volume": 54094.42165, "trades": 451, "taker_buy_base": 201886.9, "taker_buy_quote": 28167.26484 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1397, "high": 0.1417, "low": 0.1388, "close": 0.1408, "volume": 878824.8, "close_time": 1761771599999, "quote_volume": 123550.70619, "trades": 683, "taker_buy_base": 492044.0, "taker_buy_quote": 69129.64336 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.1408, "high": 0.141, "low": 0.1398, "close": 0.1403, "volume": 132002.8, "close_time": 1761775199999, "quote_volume": 18542.89212, "trades": 177, "taker_buy_base": 57759.8, "taker_buy_quote": 8113.59262 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.1405, "high": 0.1408, "low": 0.14, "close": 0.1404, "volume": 75714.7, "close_time": 1761778799999, "quote_volume": 10626.65658, "trades": 110, "taker_buy_base": 9648.1, "taker_buy_quote": 1354.5632 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.1403, "high": 0.1403, "low": 0.1384, "close": 0.1387, "volume": 282155.1, "close_time": 1761782399999, "quote_volume": 39290.78012, "trades": 317, "taker_buy_base": 161554.8, "taker_buy_quote": 22488.84313 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1386, "high": 0.1388, "low": 0.1375, "close": 0.1383, "volume": 187159.6, "close_time": 1761785999999, "quote_volume": 25887.5616, "trades": 219, "taker_buy_base": 110521.6, "taker_buy_quote": 15283.92544 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.1384, "high": 0.1385, "low": 0.1372, "close": 0.1381, "volume": 154002.8, "close_time": 1761789599999, "quote_volume": 21237.13493, "trades": 201, "taker_buy_base": 96810.8, "taker_buy_quote": 13348.09374 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.138, "high": 0.1388, "low": 0.1376, "close": 0.1386, "volume": 90950.2, "close_time": 1761793199999, "quote_volume": 12572.75604, "trades": 140, "taker_buy_base": 44194.3, "taker_buy_quote": 6105.38457 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.1384, "high": 0.1385, "low": 0.1372, "close": 0.1375, "volume": 243958.6, "close_time": 1761796799999, "quote_volume": 33642.52503, "trades": 548, "taker_buy_base": 186112.0, "taker_buy_quote": 25670.01536 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1374, "high": 0.1375, "low": 0.1341, "close": 0.1365, "volume": 2267121.0, "close_time": 1761800399999, "quote_volume": 307153.78884, "trades": 1925, "taker_buy_base": 766610.3, "taker_buy_quote": 104015.12371 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.1364, "high": 0.1378, "low": 0.1354, "close": 0.1376, "volume": 794407.8, "close_time": 1761803999999, "quote_volume": 108316.51432, "trades": 920, "taker_buy_base": 311524.6, "taker_buy_quote": 42526.45672 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.1376, "high": 0.1382, "low": 0.1357, "close": 0.1366, "volume": 1497106.4, "close_time": 1761807599999, "quote_volume": 204437.44037, "trades": 1009, "taker_buy_base": 880789.7, "taker_buy_quote": 120364.08176 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.1366, "high": 0.1391, "low": 0.1365, "close": 0.1381, "volume": 291140.7, "close_time": 1761811199999, "quote_volume": 40128.64373, "trades": 416, "taker_buy_base": 137248.0, "taker_buy_quote": 18886.43387 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1361, "close": 0.1364, "volume": 366565.1, "close_time": 1761814799999, "quote_volume": 50326.43175, "trades": 334, "taker_buy_base": 104881.3, "taker_buy_quote": 14406.90886 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.1363, "high": 0.1364, "low": 0.135, "close": 0.1353, "volume": 221784.3, "close_time": 1761818399999, "quote_volume": 30075.48759, "trades": 235, "taker_buy_base": 139696.3, "taker_buy_quote": 18952.5114 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.1353, "high": 0.1353, "low": 0.1343, "close": 0.1349, "volume": 309852.8, "close_time": 1761821999999, "quote_volume": 41806.8518, "trades": 266, "taker_buy_base": 161846.5, "taker_buy_quote": 21833.44062 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.1349, "high": 0.1355, "low": 0.1344, "close": 0.1345, "volume": 178959.1, "close_time": 1761825599999, "quote_volume": 24138.66086, "trades": 226, "taker_buy_base": 106209.7, "taker_buy_quote": 14326.70938 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1314, "close": 0.1339, "volume": 1561011.7, "close_time": 1761829199999, "quote_volume": 207478.43785, "trades": 998, "taker_buy_base": 683621.4, "taker_buy_quote": 90860.26541 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.1338, "high": 0.1352, "low": 0.1281, "close": 0.1294, "volume": 2011007.8, "close_time": 1761832799999, "quote_volume": 264632.76351, "trades": 1442, "taker_buy_base": 947926.4, "taker_buy_quote": 125362.56511 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.1294, "high": 0.1301, "low": 0.1282, "close": 0.1286, "volume": 782915.6, "close_time": 1761836399999, "quote_volume": 100946.87844, "trades": 576, "taker_buy_base": 468628.8, "taker_buy_quote": 60470.59331 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.1286, "high": 0.1293, "low": 0.1244, "close": 0.1292, "volume": 3401760.2, "close_time": 1761839999999, "quote_volume": 434162.38661, "trades": 1647, "taker_buy_base": 1330989.4, "taker_buy_quote": 169997.89073 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1289, "high": 0.1303, "low": 0.1244, "close": 0.1262, "volume": 2226871.1, "close_time": 1761843599999, "quote_volume": 282770.60067, "trades": 1496, "taker_buy_base": 900078.3, "taker_buy_quote": 114244.808 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.1263, "high": 0.1264, "low": 0.1232, "close": 0.1253, "volume": 843383.5, "close_time": 1761847199999, "quote_volume": 105117.40305, "trades": 707, "taker_buy_base": 468513.2, "taker_buy_quote": 58433.08664 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.1251, "high": 0.1254, "low": 0.1228, "close": 0.1236, "volume": 456847.4, "close_time": 1761850799999, "quote_volume": 56551.76365, "trades": 354, "taker_buy_base": 164530.4, "taker_buy_quote": 20400.39733 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.1236, "high": 0.1247, "low": 0.1226, "close": 0.1237, "volume": 1321332.3, "close_time": 1761854399999, "quote_volume": 163302.37996, "trades": 689, "taker_buy_base": 747178.4, "taker_buy_quote": 92312.60287 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1236, "high": 0.1268, "low": 0.1234, "close": 0.1253, "volume": 411270.9, "close_time": 1761857999999, "quote_volume": 51597.39014, "trades": 556, "taker_buy_base": 289901.5, "taker_buy_quote": 36380.92992 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.1254, "high": 0.1261, "low": 0.1247, "close": 0.1256, "volume": 118613.7, "close_time": 1761861599999, "quote_volume": 14878.37391, "trades": 215, "taker_buy_base": 62049.6, "taker_buy_quote": 7787.37726 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.1257, "high": 0.1271, "low": 0.1256, "close": 0.1266, "volume": 62762.5, "close_time": 1761865199999, "quote_volume": 7935.26313, "trades": 136, "taker_buy_base": 20426.0, "taker_buy_quote": 2583.99869 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.1263, "high": 0.128, "low": 0.1261, "close": 0.1279, "volume": 74245.7, "close_time": 1761868799999, "quote_volume": 9428.56992, "trades": 171, "taker_buy_base": 31068.8, "taker_buy_quote": 3952.04929 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1279, "high": 0.1285, "low": 0.1267, "close": 0.1282, "volume": 82704.1, "close_time": 1761872399999, "quote_volume": 10551.80692, "trades": 134, "taker_buy_base": 34828.0, "taker_buy_quote": 4451.1287 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.1281, "high": 0.1296, "low": 0.1279, "close": 0.1289, "volume": 44904.9, "close_time": 1761875999999, "quote_volume": 5788.2543, "trades": 108, "taker_buy_base": 19858.7, "taker_buy_quote": 2561.4093 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.1289, "high": 0.129, "low": 0.127, "close": 0.1275, "volume": 914343.4, "close_time": 1761879599999, "quote_volume": 116847.1968, "trades": 565, "taker_buy_base": 465907.4, "taker_buy_quote": 59568.55938 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.1275, "high": 0.1295, "low": 0.1268, "close": 0.1291, "volume": 934128.6, "close_time": 1761883199999, "quote_volume": 119405.63835, "trades": 631, "taker_buy_base": 668612.3, "taker_buy_quote": 85547.70105 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1291, "high": 0.1299, "low": 0.1285, "close": 0.1287, "volume": 414149.1, "close_time": 1761886799999, "quote_volume": 53478.16325, "trades": 290, "taker_buy_base": 149951.1, "taker_buy_quote": 19383.52029 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.1286, "high": 0.1289, "low": 0.1279, "close": 0.1282, "volume": 114905.8, "close_time": 1761890399999, "quote_volume": 14761.3268, "trades": 108, "taker_buy_base": 47651.2, "taker_buy_quote": 6125.58401 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.1284, "high": 0.1284, "low": 0.1269, "close": 0.1272, "volume": 244634.8, "close_time": 1761893999999, "quote_volume": 31188.71862, "trades": 128, "taker_buy_base": 133458.8, "taker_buy_quote": 17015.13817 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.1272, "high": 0.128, "low": 0.1271, "close": 0.1275, "volume": 333915.2, "close_time": 1761897599999, "quote_volume": 42542.53227, "trades": 182, "taker_buy_base": 293193.9, "taker_buy_quote": 37350.82207 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1277, "high": 0.128, "low": 0.127, "close": 0.1279, "volume": 320497.8, "close_time": 1761901199999, "quote_volume": 40902.85527, "trades": 208, "taker_buy_base": 172917.9, "taker_buy_quote": 22085.89339 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.1279, "high": 0.1299, "low": 0.1274, "close": 0.1276, "volume": 1840954.7, "close_time": 1761904799999, "quote_volume": 237216.8399, "trades": 913, "taker_buy_base": 561483.3, "taker_buy_quote": 72380.96243 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.1277, "high": 0.1282, "low": 0.1276, "close": 0.1277, "volume": 35405.1, "close_time": 1761908399999, "quote_volume": 4527.10946, "trades": 65, "taker_buy_base": 18058.1, "taker_buy_quote": 2309.33302 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.1277, "high": 0.1292, "low": 0.1277, "close": 0.1291, "volume": 49278.6, "close_time": 1761911999999, "quote_volume": 6322.05026, "trades": 83, "taker_buy_base": 19551.0, "taker_buy_quote": 2510.1817 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1293, "high": 0.13, "low": 0.1286, "close": 0.1286, "volume": 131511.7, "close_time": 1761915599999, "quote_volume": 17024.14278, "trades": 140, "taker_buy_base": 45490.1, "taker_buy_quote": 5886.66467 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.1285, "high": 0.129, "low": 0.1279, "close": 0.1287, "volume": 70914.3, "close_time": 1761919199999, "quote_volume": 9099.92411, "trades": 98, "taker_buy_base": 49139.6, "taker_buy_quote": 6308.03242 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.1287, "high": 0.1297, "low": 0.1282, "close": 0.1292, "volume": 114778.7, "close_time": 1761922799999, "quote_volume": 14777.99553, "trades": 155, "taker_buy_base": 50031.5, "taker_buy_quote": 6442.73679 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.1296, "high": 0.1301, "low": 0.1286, "close": 0.1289, "volume": 134896.8, "close_time": 1761926399999, "quote_volume": 17436.20294, "trades": 253, "taker_buy_base": 41694.5, "taker_buy_quote": 5395.70897 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1249, "close": 0.1249, "volume": 209680.7, "close_time": 1761929999999, "quote_volume": 26572.63093, "trades": 413, "taker_buy_base": 105703.7, "taker_buy_quote": 13384.26668 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.1249, "high": 0.1251, "low": 0.1225, "close": 0.1242, "volume": 427326.0, "close_time": 1761933599999, "quote_volume": 52804.72732, "trades": 496, "taker_buy_base": 275358.3, "taker_buy_quote": 34016.66375 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.1242, "high": 0.1253, "low": 0.1235, "close": 0.1246, "volume": 269987.3, "close_time": 1761937199999, "quote_volume": 33605.11585, "trades": 251, "taker_buy_base": 183357.8, "taker_buy_quote": 22842.80075 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.1244, "high": 0.1272, "low": 0.1238, "close": 0.1266, "volume": 917053.7, "close_time": 1761940799999, "quote_volume": 114607.71295, "trades": 421, "taker_buy_base": 531625.8, "taker_buy_quote": 66371.23723 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1258, "close": 0.1258, "volume": 198621.6, "close_time": 1761944399999, "quote_volume": 25228.43854, "trades": 240, "taker_buy_base": 94364.0, "taker_buy_quote": 11995.79412 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.1257, "high": 0.1257, "low": 0.1247, "close": 0.1255, "volume": 221384.6, "close_time": 1761947999999, "quote_volume": 27704.07557, "trades": 183, "taker_buy_base": 96241.4, "taker_buy_quote": 12043.2253 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.1255, "high": 0.1259, "low": 0.1253, "close": 0.1258, "volume": 93030.7, "close_time": 1761951599999, "quote_volume": 11683.95459, "trades": 100, "taker_buy_base": 65778.1, "taker_buy_quote": 8261.83608 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.1257, "high": 0.127, "low": 0.1256, "close": 0.1268, "volume": 183090.7, "close_time": 1761955199999, "quote_volume": 23110.51102, "trades": 198, "taker_buy_base": 114758.1, "taker_buy_quote": 14471.63358 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1268, "high": 0.1268, "low": 0.1258, "close": 0.1264, "volume": 245492.3, "close_time": 1761958799999, "quote_volume": 31046.62345, "trades": 143, "taker_buy_base": 46531.6, "taker_buy_quote": 5869.73394 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.1265, "high": 0.1276, "low": 0.1261, "close": 0.1263, "volume": 73649.8, "close_time": 1761962399999, "quote_volume": 9340.79347, "trades": 122, "taker_buy_base": 39287.3, "taker_buy_quote": 4988.16353 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.1261, "high": 0.1273, "low": 0.1255, "close": 0.1273, "volume": 76623.1, "close_time": 1761965999999, "quote_volume": 9658.66371, "trades": 122, "taker_buy_base": 40611.6, "taker_buy_quote": 5123.18064 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.1273, "high": 0.1281, "low": 0.127, "close": 0.1279, "volume": 89736.1, "close_time": 1761969599999, "quote_volume": 11450.46658, "trades": 156, "taker_buy_base": 31536.8, "taker_buy_quote": 4024.26817 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.128, "high": 0.1281, "low": 0.1262, "close": 0.1266, "volume": 163355.4, "close_time": 1761973199999, "quote_volume": 20728.4846, "trades": 169, "taker_buy_base": 68695.9, "taker_buy_quote": 8720.82471 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.1266, "high": 0.1285, "low": 0.1264, "close": 0.1284, "volume": 492159.0, "close_time": 1761976799999, "quote_volume": 62683.24541, "trades": 356, "taker_buy_base": 230139.1, "taker_buy_quote": 29324.14296 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.1285, "high": 0.1295, "low": 0.1276, "close": 0.1293, "volume": 449620.7, "close_time": 1761980399999, "quote_volume": 57717.29618, "trades": 356, "taker_buy_base": 135030.2, "taker_buy_quote": 17372.65298 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.1293, "high": 0.1302, "low": 0.1286, "close": 0.129, "volume": 395201.6, "close_time": 1761983999999, "quote_volume": 51166.03394, "trades": 415, "taker_buy_base": 184224.9, "taker_buy_quote": 23863.38179 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1289, "high": 0.1293, "low": 0.1282, "close": 0.1291, "volume": 401389.2, "close_time": 1761987599999, "quote_volume": 51724.66849, "trades": 270, "taker_buy_base": 278210.1, "taker_buy_quote": 35868.23406 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.1292, "high": 0.1295, "low": 0.1277, "close": 0.1279, "volume": 231540.6, "close_time": 1761991199999, "quote_volume": 29726.11734, "trades": 202, "taker_buy_base": 124009.5, "taker_buy_quote": 15916.07263 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.128, "high": 0.131, "low": 0.1274, "close": 0.1304, "volume": 679163.2, "close_time": 1761994799999, "quote_volume": 88067.99304, "trades": 465, "taker_buy_base": 248646.3, "taker_buy_quote": 32150.4146 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.1306, "high": 0.1319, "low": 0.1298, "close": 0.1317, "volume": 435741.0, "close_time": 1761998399999, "quote_volume": 57021.51069, "trades": 321, "taker_buy_base": 162914.1, "taker_buy_quote": 21349.63663 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1316, "high": 0.1318, "low": 0.1294, "close": 0.1301, "volume": 324170.1, "close_time": 1762001999999, "quote_volume": 42346.0293, "trades": 282, "taker_buy_base": 179233.1, "taker_buy_quote": 23406.97358 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.1301, "high": 0.1304, "low": 0.1288, "close": 0.1293, "volume": 223315.3, "close_time": 1762005599999, "quote_volume": 28914.38486, "trades": 203, "taker_buy_base": 140746.9, "taker_buy_quote": 18229.36893 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.1294, "high": 0.1324, "low": 0.129, "close": 0.1315, "volume": 1849926.9, "close_time": 1762009199999, "quote_volume": 241609.94379, "trades": 877, "taker_buy_base": 685901.0, "taker_buy_quote": 89653.91436 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.1314, "high": 0.1338, "low": 0.1313, "close": 0.1328, "volume": 816405.0, "close_time": 1762012799999, "quote_volume": 108538.55415, "trades": 701, "taker_buy_base": 277849.6, "taker_buy_quote": 36939.79022 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1328, "high": 0.133, "low": 0.1301, "close": 0.1318, "volume": 985692.4, "close_time": 1762016399999, "quote_volume": 129611.12265, "trades": 757, "taker_buy_base": 528435.3, "taker_buy_quote": 69457.15545 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.1318, "high": 0.1331, "low": 0.1315, "close": 0.1329, "volume": 386117.3, "close_time": 1762019999999, "quote_volume": 51053.26988, "trades": 458, "taker_buy_base": 187477.3, "taker_buy_quote": 24817.36302 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.1328, "high": 0.1343, "low": 0.1313, "close": 0.1315, "volume": 1392409.9, "close_time": 1762023599999, "quote_volume": 184695.76024, "trades": 983, "taker_buy_base": 778357.7, "taker_buy_quote": 103170.42518 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.1315, "high": 0.1335, "low": 0.1308, "close": 0.133, "volume": 643067.7, "close_time": 1762027199999, "quote_volume": 84875.59855, "trades": 611, "taker_buy_base": 341897.5, "taker_buy_quote": 45222.37399 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1331, "high": 0.1339, "low": 0.133, "close": 0.1333, "volume": 323433.2, "close_time": 1762030799999, "quote_volume": 43161.02652, "trades": 197, "taker_buy_base": 110080.1, "taker_buy_quote": 14692.27902 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.1331, "high": 0.1342, "low": 0.1324, "close": 0.1329, "volume": 112117.6, "close_time": 1762034399999, "quote_volume": 14937.41488, "trades": 303, "taker_buy_base": 48395.6, "taker_buy_quote": 6460.25492 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.1324, "high": 0.1356, "low": 0.1324, "close": 0.1354, "volume": 122067.6, "close_time": 1762037999999, "quote_volume": 16370.56191, "trades": 262, "taker_buy_base": 90641.1, "taker_buy_quote": 12165.91091 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.1355, "high": 0.1355, "low": 0.1341, "close": 0.1349, "volume": 79345.4, "close_time": 1762041599999, "quote_volume": 10689.84673, "trades": 142, "taker_buy_base": 34005.3, "taker_buy_quote": 4582.45846 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1348, "high": 0.1353, "low": 0.133, "close": 0.1339, "volume": 186242.7, "close_time": 1762045199999, "quote_volume": 24953.67083, "trades": 413, "taker_buy_base": 89961.9, "taker_buy_quote": 12068.6882 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.1338, "high": 0.1348, "low": 0.133, "close": 0.1338, "volume": 73166.5, "close_time": 1762048799999, "quote_volume": 9794.16218, "trades": 139, "taker_buy_base": 28040.6, "taker_buy_quote": 3766.67155 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.1338, "high": 0.1346, "low": 0.1337, "close": 0.1345, "volume": 46779.8, "close_time": 1762052399999, "quote_volume": 6284.53932, "trades": 124, "taker_buy_base": 11310.8, "taker_buy_quote": 1518.8615 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.1345, "high": 0.1347, "low": 0.1322, "close": 0.1325, "volume": 264138.8, "close_time": 1762055999999, "quote_volume": 35217.57899, "trades": 384, "taker_buy_base": 143492.8, "taker_buy_quote": 19163.20936 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1323, "high": 0.1343, "low": 0.132, "close": 0.1342, "volume": 1412731.3, "close_time": 1762059599999, "quote_volume": 187875.72286, "trades": 1042, "taker_buy_base": 759627.2, "taker_buy_quote": 101035.31742 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.1342, "high": 0.1355, "low": 0.1329, "close": 0.1352, "volume": 781385.4, "close_time": 1762063199999, "quote_volume": 104911.28981, "trades": 530, "taker_buy_base": 255173.8, "taker_buy_quote": 34338.91898 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.135, "high": 0.1357, "low": 0.1346, "close": 0.1356, "volume": 166407.2, "close_time": 1762066799999, "quote_volume": 22494.31299, "trades": 174, "taker_buy_base": 94910.4, "taker_buy_quote": 12835.70708 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.1356, "high": 0.136, "low": 0.1346, "close": 0.1355, "volume": 151584.7, "close_time": 1762070399999, "quote_volume": 20509.30169, "trades": 236, "taker_buy_base": 61837.0, "taker_buy_quote": 8373.39196 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1356, "high": 0.1362, "low": 0.1342, "close": 0.1346, "volume": 93542.0, "close_time": 1762073999999, "quote_volume": 12675.04275, "trades": 147, "taker_buy_base": 49415.2, "taker_buy_quote": 6705.5672 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.1347, "high": 0.1351, "low": 0.133, "close": 0.133, "volume": 143184.7, "close_time": 1762077599999, "quote_volume": 19227.97817, "trades": 208, "taker_buy_base": 55675.9, "taker_buy_quote": 7483.66263 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.1333, "high": 0.1338, "low": 0.132, "close": 0.1332, "volume": 124696.6, "close_time": 1762081199999, "quote_volume": 16559.18741, "trades": 155, "taker_buy_base": 58826.9, "taker_buy_quote": 7819.64178 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.1333, "high": 0.1344, "low": 0.1332, "close": 0.1339, "volume": 378212.9, "close_time": 1762084799999, "quote_volume": 50568.42178, "trades": 365, "taker_buy_base": 220600.9, "taker_buy_quote": 29484.55063 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.134, "high": 0.1385, "low": 0.1336, "close": 0.1364, "volume": 1942058.5, "close_time": 1762088399999, "quote_volume": 263731.39863, "trades": 1396, "taker_buy_base": 817967.5, "taker_buy_quote": 111149.90199 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.1361, "high": 0.1375, "low": 0.1347, "close": 0.1357, "volume": 559171.6, "close_time": 1762091999999, "quote_volume": 76037.05448, "trades": 698, "taker_buy_base": 276078.6, "taker_buy_quote": 37569.65537 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.1355, "high": 0.1364, "low": 0.1337, "close": 0.1353, "volume": 1125459.0, "close_time": 1762095599999, "quote_volume": 151942.31699, "trades": 1022, "taker_buy_base": 411108.7, "taker_buy_quote": 55522.46205 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.1353, "high": 0.1371, "low": 0.135, "close": 0.1352, "volume": 657637.8, "close_time": 1762099199999, "quote_volume": 89134.48481, "trades": 328, "taker_buy_base": 125856.5, "taker_buy_quote": 17094.56741 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1353, "high": 0.14, "low": 0.1345, "close": 0.138, "volume": 933619.0, "close_time": 1762102799999, "quote_volume": 127313.50509, "trades": 561, "taker_buy_base": 313542.5, "taker_buy_quote": 42860.72029 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.1381, "high": 0.157, "low": 0.1379, "close": 0.1449, "volume": 7456823.8, "close_time": 1762106399999, "quote_volume": 1095743.53356, "trades": 9034, "taker_buy_base": 3566246.5, "taker_buy_quote": 524075.75136 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.1449, "high": 0.1479, "low": 0.1356, "close": 0.1366, "volume": 1346430.4, "close_time": 1762109999999, "quote_volume": 190127.93499, "trades": 1362, "taker_buy_base": 633953.9, "taker_buy_quote": 89566.46008 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.1366, "high": 0.1405, "low": 0.1337, "close": 0.1344, "volume": 1510410.7, "close_time": 1762113599999, "quote_volume": 206616.3612, "trades": 1651, "taker_buy_base": 715744.2, "taker_buy_quote": 98256.56606 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1343, "high": 0.1383, "low": 0.1331, "close": 0.1373, "volume": 2464719.2, "close_time": 1762117199999, "quote_volume": 333657.79522, "trades": 1198, "taker_buy_base": 1416328.2, "taker_buy_quote": 191197.86308 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.1373, "high": 0.1375, "low": 0.1362, "close": 0.1364, "volume": 287813.6, "close_time": 1762120799999, "quote_volume": 39327.89676, "trades": 212, "taker_buy_base": 124398.7, "taker_buy_quote": 17006.944 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.1363, "high": 0.1367, "low": 0.1361, "close": 0.1365, "volume": 354640.9, "close_time": 1762124399999, "quote_volume": 48368.78329, "trades": 236, "taker_buy_base": 83523.1, "taker_buy_quote": 11397.60314 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.1366, "high": 0.138, "low": 0.1366, "close": 0.1378, "volume": 377742.9, "close_time": 1762127999999, "quote_volume": 51936.67809, "trades": 327, "taker_buy_base": 246811.6, "taker_buy_quote": 33938.634 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1378, "high": 0.138, "low": 0.1366, "close": 0.1366, "volume": 1225409.2, "close_time": 1762131599999, "quote_volume": 167958.71911, "trades": 526, "taker_buy_base": 147936.2, "taker_buy_quote": 20333.2046 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.1366, "high": 0.1368, "low": 0.1345, "close": 0.1356, "volume": 447334.6, "close_time": 1762135199999, "quote_volume": 60606.38106, "trades": 362, "taker_buy_base": 221392.9, "taker_buy_quote": 29976.55721 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.1356, "high": 0.1378, "low": 0.1319, "close": 0.1325, "volume": 656767.5, "close_time": 1762138799999, "quote_volume": 88513.681, "trades": 661, "taker_buy_base": 371008.0, "taker_buy_quote": 50168.61382 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.1327, "high": 0.1329, "low": 0.1276, "close": 0.1277, "volume": 894645.5, "close_time": 1762142399999, "quote_volume": 115805.77413, "trades": 1016, "taker_buy_base": 363987.9, "taker_buy_quote": 47149.51865 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1276, "high": 0.1281, "low": 0.1262, "close": 0.1278, "volume": 271721.3, "close_time": 1762145999999, "quote_volume": 34487.51773, "trades": 446, "taker_buy_base": 143806.6, "taker_buy_quote": 18263.44568 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.1278, "high": 0.1294, "low": 0.1263, "close": 0.127, "volume": 424815.8, "close_time": 1762149599999, "quote_volume": 54385.2356, "trades": 479, "taker_buy_base": 214715.3, "taker_buy_quote": 27476.3905 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.1269, "high": 0.127, "low": 0.1248, "close": 0.1265, "volume": 388389.6, "close_time": 1762153199999, "quote_volume": 48972.87975, "trades": 513, "taker_buy_base": 209237.3, "taker_buy_quote": 26380.48194 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.1264, "high": 0.1279, "low": 0.1262, "close": 0.1274, "volume": 448951.8, "close_time": 1762156799999, "quote_volume": 57073.75763, "trades": 535, "taker_buy_base": 255673.2, "taker_buy_quote": 32499.55245 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1273, "high": 0.1273, "low": 0.1248, "close": 0.1262, "volume": 239438.4, "close_time": 1762160399999, "quote_volume": 30146.39392, "trades": 334, "taker_buy_base": 113837.9, "taker_buy_quote": 14339.5407 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.1262, "high": 0.1276, "low": 0.125, "close": 0.1256, "volume": 150071.8, "close_time": 1762163999999, "quote_volume": 18950.7914, "trades": 233, "taker_buy_base": 57921.4, "taker_buy_quote": 7295.43974 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.1254, "high": 0.1259, "low": 0.1238, "close": 0.1242, "volume": 302037.6, "close_time": 1762167599999, "quote_volume": 37793.47676, "trades": 329, "taker_buy_base": 195771.3, "taker_buy_quote": 24516.94392 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.1242, "high": 0.1264, "low": 0.1242, "close": 0.1257, "volume": 449077.7, "close_time": 1762171199999, "quote_volume": 56468.98202, "trades": 378, "taker_buy_base": 177785.1, "taker_buy_quote": 22318.45748 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1257, "high": 0.1266, "low": 0.1253, "close": 0.1257, "volume": 281285.1, "close_time": 1762174799999, "quote_volume": 35399.20588, "trades": 439, "taker_buy_base": 206971.7, "taker_buy_quote": 26046.53135 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.1256, "high": 0.1261, "low": 0.1234, "close": 0.1249, "volume": 323418.2, "close_time": 1762178399999, "quote_volume": 40412.74518, "trades": 383, "taker_buy_base": 116406.2, "taker_buy_quote": 14576.13 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.1249, "high": 0.1259, "low": 0.1241, "close": 0.1252, "volume": 333760.2, "close_time": 1762181999999, "quote_volume": 41663.68251, "trades": 418, "taker_buy_base": 168192.6, "taker_buy_quote": 21003.225 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.1251, "high": 0.1253, "low": 0.1147, "close": 0.1178, "volume": 2012598.1, "close_time": 1762185599999, "quote_volume": 238728.68986, "trades": 1575, "taker_buy_base": 1216733.3, "taker_buy_quote": 143472.96732 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1175, "high": 0.1211, "low": 0.1168, "close": 0.1206, "volume": 891015.6, "close_time": 1762189199999, "quote_volume": 106426.3364, "trades": 770, "taker_buy_base": 359535.9, "taker_buy_quote": 42884.12281 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.1206, "high": 0.1225, "low": 0.1199, "close": 0.1219, "volume": 1092682.8, "close_time": 1762192799999, "quote_volume": 132423.83588, "trades": 711, "taker_buy_base": 502086.4, "taker_buy_quote": 60842.25477 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1199, "close": 0.1203, "volume": 392221.9, "close_time": 1762196399999, "quote_volume": 47653.95685, "trades": 244, "taker_buy_base": 78278.6, "taker_buy_quote": 9493.23677 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.1202, "high": 0.1202, "low": 0.119, "close": 0.119, "volume": 331341.5, "close_time": 1762199999999, "quote_volume": 39594.62084, "trades": 299, "taker_buy_base": 171481.2, "taker_buy_quote": 20502.52204 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.119, "high": 0.119, "low": 0.1167, "close": 0.1171, "volume": 310127.4, "close_time": 1762203599999, "quote_volume": 36492.11766, "trades": 334, "taker_buy_base": 147288.8, "taker_buy_quote": 17332.37674 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.1171, "high": 0.1184, "low": 0.1162, "close": 0.1183, "volume": 379749.1, "close_time": 1762207199999, "quote_volume": 44599.40757, "trades": 418, "taker_buy_base": 221205.1, "taker_buy_quote": 25996.78538 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.1183, "high": 0.1196, "low": 0.1182, "close": 0.1186, "volume": 209663.9, "close_time": 1762210799999, "quote_volume": 24939.15666, "trades": 260, "taker_buy_base": 116898.1, "taker_buy_quote": 13901.14247 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.1186, "high": 0.1188, "low": 0.1178, "close": 0.1183, "volume": 125259.4, "close_time": 1762214399999, "quote_volume": 14808.97006, "trades": 162, "taker_buy_base": 70911.3, "taker_buy_quote": 8383.99659 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1183, "high": 0.1192, "low": 0.1167, "close": 0.1183, "volume": 110816.9, "close_time": 1762217999999, "quote_volume": 13067.42234, "trades": 169, "taker_buy_base": 53461.6, "taker_buy_quote": 6295.50311 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.1186, "high": 0.1195, "low": 0.1184, "close": 0.1189, "volume": 85304.7, "close_time": 1762221599999, "quote_volume": 10147.40018, "trades": 120, "taker_buy_base": 50102.8, "taker_buy_quote": 5964.07767 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.1189, "high": 0.1193, "low": 0.1185, "close": 0.1186, "volume": 94814.2, "close_time": 1762225199999, "quote_volume": 11281.6114, "trades": 106, "taker_buy_base": 61495.4, "taker_buy_quote": 7321.42882 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.1191, "high": 0.12, "low": 0.1177, "close": 0.1189, "volume": 597251.5, "close_time": 1762228799999, "quote_volume": 71105.1249, "trades": 353, "taker_buy_base": 272127.8, "taker_buy_quote": 32459.7049 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1189, "high": 0.1198, "low": 0.1176, "close": 0.1181, "volume": 576064.0, "close_time": 1762232399999, "quote_volume": 68154.37978, "trades": 402, "taker_buy_base": 253640.0, "taker_buy_quote": 29953.56899 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.1181, "high": 0.1191, "low": 0.114, "close": 0.1143, "volume": 1054618.0, "close_time": 1762235999999, "quote_volume": 122943.20918, "trades": 883, "taker_buy_base": 568792.7, "taker_buy_quote": 66440.36113 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.1141, "high": 0.1181, "low": 0.1141, "close": 0.116, "volume": 676067.0, "close_time": 1762239599999, "quote_volume": 78225.83742, "trades": 626, "taker_buy_base": 318877.8, "taker_buy_quote": 36908.80384 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1136, "close": 0.1141, "volume": 393867.6, "close_time": 1762243199999, "quote_volume": 45169.44947, "trades": 481, "taker_buy_base": 132514.4, "taker_buy_quote": 15222.70018 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1141, "high": 0.1166, "low": 0.1138, "close": 0.1153, "volume": 252256.7, "close_time": 1762246799999, "quote_volume": 29085.03652, "trades": 398, "taker_buy_base": 104856.1, "taker_buy_quote": 12081.81196 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1146, "close": 0.1153, "volume": 144766.0, "close_time": 1762250399999, "quote_volume": 16678.83501, "trades": 231, "taker_buy_base": 56367.2, "taker_buy_quote": 6503.40727 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.1154, "high": 0.1163, "low": 0.1152, "close": 0.116, "volume": 351771.1, "close_time": 1762253999999, "quote_volume": 40764.142, "trades": 470, "taker_buy_base": 171487.4, "taker_buy_quote": 19904.5474 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.116, "high": 0.1167, "low": 0.1157, "close": 0.1161, "volume": 232779.3, "close_time": 1762257599999, "quote_volume": 27048.97614, "trades": 310, "taker_buy_base": 99107.4, "taker_buy_quote": 11517.62492 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1161, "high": 0.1162, "low": 0.1152, "close": 0.1155, "volume": 288445.6, "close_time": 1762261199999, "quote_volume": 33383.66018, "trades": 440, "taker_buy_base": 177250.0, "taker_buy_quote": 20521.80816 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.1156, "high": 0.1159, "low": 0.1146, "close": 0.1156, "volume": 221326.6, "close_time": 1762264799999, "quote_volume": 25547.81445, "trades": 248, "taker_buy_base": 87540.2, "taker_buy_quote": 10099.98798 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.1155, "high": 0.1174, "low": 0.1143, "close": 0.1171, "volume": 632967.2, "close_time": 1762268399999, "quote_volume": 73335.61418, "trades": 654, "taker_buy_base": 191199.2, "taker_buy_quote": 22212.13432 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.1173, "high": 0.1175, "low": 0.1156, "close": 0.1157, "volume": 316548.2, "close_time": 1762271999999, "quote_volume": 36978.84497, "trades": 538, "taker_buy_base": 132852.0, "taker_buy_quote": 15518.46552 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1159, "high": 0.1162, "low": 0.113, "close": 0.1132, "volume": 233709.9, "close_time": 1762275599999, "quote_volume": 26853.25557, "trades": 493, "taker_buy_base": 90348.4, "taker_buy_quote": 10366.13781 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.1132, "high": 0.1143, "low": 0.1102, "close": 0.1132, "volume": 556454.8, "close_time": 1762279199999, "quote_volume": 62530.2041, "trades": 834, "taker_buy_base": 236539.2, "taker_buy_quote": 26617.38603 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.1129, "high": 0.113, "low": 0.109, "close": 0.1116, "volume": 650927.1, "close_time": 1762282799999, "quote_volume": 72337.76869, "trades": 780, "taker_buy_base": 340936.8, "taker_buy_quote": 37988.88298 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.1116, "high": 0.1121, "low": 0.1089, "close": 0.109, "volume": 391742.3, "close_time": 1762286399999, "quote_volume": 43293.87716, "trades": 501, "taker_buy_base": 225810.0, "taker_buy_quote": 24905.73712 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1089, "high": 0.1105, "low": 0.1042, "close": 0.1096, "volume": 1447519.5, "close_time": 1762289999999, "quote_volume": 155883.93852, "trades": 1411, "taker_buy_base": 522047.3, "taker_buy_quote": 56210.51253 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.1094, "high": 0.1096, "low": 0.1043, "close": 0.1087, "volume": 728925.8, "close_time": 1762293599999, "quote_volume": 77790.1696, "trades": 1079, "taker_buy_base": 331413.0, "taker_buy_quote": 35418.09208 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.1087, "high": 0.1115, "low": 0.1085, "close": 0.1105, "volume": 315634.8, "close_time": 1762297199999, "quote_volume": 34867.77625, "trades": 444, "taker_buy_base": 153245.1, "taker_buy_quote": 16927.24215 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.1106, "high": 0.1115, "low": 0.1104, "close": 0.1107, "volume": 206703.3, "close_time": 1762300799999, "quote_volume": 22923.23087, "trades": 304, "taker_buy_base": 120203.0, "taker_buy_quote": 13339.9393 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1106, "high": 0.1109, "low": 0.1088, "close": 0.1093, "volume": 233605.4, "close_time": 1762304399999, "quote_volume": 25633.59122, "trades": 281, "taker_buy_base": 148379.9, "taker_buy_quote": 16286.08237 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.1092, "high": 0.11, "low": 0.1059, "close": 0.1095, "volume": 437288.9, "close_time": 1762307999999, "quote_volume": 46935.41602, "trades": 586, "taker_buy_base": 233343.3, "taker_buy_quote": 25061.45276 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.1097, "high": 0.1121, "low": 0.1097, "close": 0.1116, "volume": 305338.6, "close_time": 1762311599999, "quote_volume": 33903.06699, "trades": 481, "taker_buy_base": 151459.7, "taker_buy_quote": 16825.60233 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.112, "high": 0.1124, "low": 0.1104, "close": 0.1109, "volume": 329716.5, "close_time": 1762315199999, "quote_volume": 36673.29496, "trades": 388, "taker_buy_base": 102004.0, "taker_buy_quote": 11356.29406 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.111, "high": 0.1115, "low": 0.1103, "close": 0.1107, "volume": 1244580.5, "close_time": 1762318799999, "quote_volume": 138100.88201, "trades": 559, "taker_buy_base": 833298.6, "taker_buy_quote": 92468.07789 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.1108, "high": 0.1139, "low": 0.1107, "close": 0.1131, "volume": 1372915.6, "close_time": 1762322399999, "quote_volume": 154053.9008, "trades": 581, "taker_buy_base": 490545.4, "taker_buy_quote": 55003.13095 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.1131, "high": 0.1149, "low": 0.1125, "close": 0.1138, "volume": 485848.0, "close_time": 1762325999999, "quote_volume": 55333.52068, "trades": 342, "taker_buy_base": 194190.3, "taker_buy_quote": 22146.39891 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.1138, "high": 0.1138, "low": 0.112, "close": 0.113, "volume": 141840.7, "close_time": 1762329599999, "quote_volume": 15981.76419, "trades": 132, "taker_buy_base": 79409.0, "taker_buy_quote": 8954.93834 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1105, "close": 0.1111, "volume": 290233.8, "close_time": 1762333199999, "quote_volume": 32310.25711, "trades": 336, "taker_buy_base": 163472.5, "taker_buy_quote": 18196.24401 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.1112, "high": 0.1121, "low": 0.1108, "close": 0.1117, "volume": 315095.2, "close_time": 1762336799999, "quote_volume": 35090.87508, "trades": 334, "taker_buy_base": 158208.1, "taker_buy_quote": 17640.35406 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1096, "close": 0.1096, "volume": 147669.3, "close_time": 1762340399999, "quote_volume": 16347.53429, "trades": 190, "taker_buy_base": 55095.0, "taker_buy_quote": 6113.97133 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.1096, "high": 0.1117, "low": 0.1094, "close": 0.1115, "volume": 311211.2, "close_time": 1762343999999, "quote_volume": 34482.05151, "trades": 383, "taker_buy_base": 135478.2, "taker_buy_quote": 15002.89273 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1114, "high": 0.112, "low": 0.1109, "close": 0.1117, "volume": 233603.8, "close_time": 1762347599999, "quote_volume": 26020.54563, "trades": 257, "taker_buy_base": 94591.3, "taker_buy_quote": 10542.556 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.1116, "high": 0.1128, "low": 0.1111, "close": 0.1124, "volume": 274350.1, "close_time": 1762351199999, "quote_volume": 30750.11256, "trades": 311, "taker_buy_base": 127967.9, "taker_buy_quote": 14351.79125 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.1123, "high": 0.1126, "low": 0.1106, "close": 0.1121, "volume": 235426.0, "close_time": 1762354799999, "quote_volume": 26304.32947, "trades": 340, "taker_buy_base": 105972.7, "taker_buy_quote": 11840.40149 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.1122, "high": 0.1127, "low": 0.1114, "close": 0.1126, "volume": 415873.2, "close_time": 1762358399999, "quote_volume": 46569.13987, "trades": 403, "taker_buy_base": 204652.0, "taker_buy_quote": 22909.47377 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1128, "high": 0.1136, "low": 0.1113, "close": 0.1134, "volume": 295289.4, "close_time": 1762361999999, "quote_volume": 33181.02899, "trades": 300, "taker_buy_base": 175098.6, "taker_buy_quote": 19690.72923 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.1135, "high": 0.1153, "low": 0.1126, "close": 0.114, "volume": 1348781.1, "close_time": 1762365599999, "quote_volume": 153979.86896, "trades": 1197, "taker_buy_base": 519437.9, "taker_buy_quote": 59257.49562 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.1142, "high": 0.1151, "low": 0.114, "close": 0.1148, "volume": 94706.4, "close_time": 1762369199999, "quote_volume": 10850.32985, "trades": 175, "taker_buy_base": 57224.0, "taker_buy_quote": 6555.09854 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.1149, "high": 0.1151, "low": 0.1139, "close": 0.1144, "volume": 189683.9, "close_time": 1762372799999, "quote_volume": 21737.46713, "trades": 204, "taker_buy_base": 104172.9, "taker_buy_quote": 11947.25092 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1143, "high": 0.115, "low": 0.1134, "close": 0.1139, "volume": 100807.9, "close_time": 1762376399999, "quote_volume": 11512.1196, "trades": 134, "taker_buy_base": 39760.5, "taker_buy_quote": 4544.64189 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.1139, "high": 0.1148, "low": 0.1133, "close": 0.1143, "volume": 91377.0, "close_time": 1762379999999, "quote_volume": 10406.20981, "trades": 108, "taker_buy_base": 43335.3, "taker_buy_quote": 4941.46413 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.1143, "high": 0.1157, "low": 0.1136, "close": 0.115, "volume": 209642.6, "close_time": 1762383599999, "quote_volume": 24074.64807, "trades": 257, "taker_buy_base": 90723.4, "taker_buy_quote": 10411.71493 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.115, "high": 0.1154, "low": 0.1141, "close": 0.1147, "volume": 122761.9, "close_time": 1762387199999, "quote_volume": 14085.82946, "trades": 163, "taker_buy_base": 64083.7, "taker_buy_quote": 7358.51196 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1134, "close": 0.1137, "volume": 297917.9, "close_time": 1762390799999, "quote_volume": 34113.31485, "trades": 378, "taker_buy_base": 143429.9, "taker_buy_quote": 16425.68625 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1125, "close": 0.1138, "volume": 172949.0, "close_time": 1762394399999, "quote_volume": 19575.20925, "trades": 213, "taker_buy_base": 97897.9, "taker_buy_quote": 11079.09926 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.1137, "high": 0.1144, "low": 0.1129, "close": 0.1138, "volume": 117540.9, "close_time": 1762397999999, "quote_volume": 13344.96184, "trades": 192, "taker_buy_base": 45698.8, "taker_buy_quote": 5189.06878 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.1138, "high": 0.1144, "low": 0.1134, "close": 0.1135, "volume": 193023.1, "close_time": 1762401599999, "quote_volume": 21954.97985, "trades": 146, "taker_buy_base": 122259.7, "taker_buy_quote": 13896.93616 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1135, "high": 0.1138, "low": 0.113, "close": 0.1134, "volume": 202266.7, "close_time": 1762405199999, "quote_volume": 22927.77907, "trades": 139, "taker_buy_base": 123159.9, "taker_buy_quote": 13962.58067 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.1133, "high": 0.1133, "low": 0.1113, "close": 0.1113, "volume": 269657.8, "close_time": 1762408799999, "quote_volume": 30301.34861, "trades": 190, "taker_buy_base": 101619.4, "taker_buy_quote": 11424.00608 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.1114, "high": 0.1132, "low": 0.1104, "close": 0.113, "volume": 1091885.0, "close_time": 1762412399999, "quote_volume": 122025.23556, "trades": 702, "taker_buy_base": 424949.7, "taker_buy_quote": 47494.22419 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.113, "high": 0.1135, "low": 0.1115, "close": 0.1117, "volume": 661835.9, "close_time": 1762415999999, "quote_volume": 74714.55895, "trades": 318, "taker_buy_base": 162169.2, "taker_buy_quote": 18291.12614 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1116, "high": 0.1126, "low": 0.1114, "close": 0.1118, "volume": 286641.8, "close_time": 1762419599999, "quote_volume": 32117.38142, "trades": 247, "taker_buy_base": 85585.5, "taker_buy_quote": 9581.17167 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.1118, "high": 0.1126, "low": 0.1115, "close": 0.1119, "volume": 118724.1, "close_time": 1762423199999, "quote_volume": 13293.26969, "trades": 202, "taker_buy_base": 64286.8, "taker_buy_quote": 7199.55352 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.112, "high": 0.1128, "low": 0.1113, "close": 0.1125, "volume": 139304.9, "close_time": 1762426799999, "quote_volume": 15608.97269, "trades": 143, "taker_buy_base": 107822.3, "taker_buy_quote": 12079.61218 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1118, "close": 0.1121, "volume": 139763.1, "close_time": 1762430399999, "quote_volume": 15652.25666, "trades": 92, "taker_buy_base": 95555.5, "taker_buy_quote": 10699.39394 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.112, "high": 0.1122, "low": 0.111, "close": 0.1111, "volume": 133484.7, "close_time": 1762433999999, "quote_volume": 14885.96638, "trades": 210, "taker_buy_base": 61517.8, "taker_buy_quote": 6857.72463 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.1111, "high": 0.1133, "low": 0.1109, "close": 0.1127, "volume": 130189.6, "close_time": 1762437599999, "quote_volume": 14629.07292, "trades": 194, "taker_buy_base": 76218.1, "taker_buy_quote": 8556.39058 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1106, "close": 0.1107, "volume": 167271.5, "close_time": 1762441199999, "quote_volume": 18672.13242, "trades": 246, "taker_buy_base": 88393.6, "taker_buy_quote": 9872.5459 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.1107, "high": 0.112, "low": 0.1093, "close": 0.1099, "volume": 353762.6, "close_time": 1762444799999, "quote_volume": 39178.62549, "trades": 480, "taker_buy_base": 169150.8, "taker_buy_quote": 18741.75695 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1096, "high": 0.1101, "low": 0.1082, "close": 0.1096, "volume": 317529.5, "close_time": 1762448399999, "quote_volume": 34681.62825, "trades": 232, "taker_buy_base": 195617.8, "taker_buy_quote": 21369.90847 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.1097, "high": 0.1105, "low": 0.1083, "close": 0.1102, "volume": 315852.3, "close_time": 1762451999999, "quote_volume": 34449.89217, "trades": 362, "taker_buy_base": 129301.7, "taker_buy_quote": 14121.15472 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.1101, "high": 0.1115, "low": 0.1092, "close": 0.1108, "volume": 181903.3, "close_time": 1762455599999, "quote_volume": 20028.12415, "trades": 232, "taker_buy_base": 71953.7, "taker_buy_quote": 7935.95992 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.1107, "high": 0.1113, "low": 0.1101, "close": 0.1109, "volume": 187521.4, "close_time": 1762459199999, "quote_volume": 20756.92373, "trades": 241, "taker_buy_base": 95738.0, "taker_buy_quote": 10607.4115 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1111, "high": 0.1115, "low": 0.11, "close": 0.111, "volume": 257682.4, "close_time": 1762462799999, "quote_volume": 28571.68649, "trades": 302, "taker_buy_base": 140076.2, "taker_buy_quote": 15539.69244 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.111, "high": 0.1122, "low": 0.1107, "close": 0.1119, "volume": 121309.7, "close_time": 1762466399999, "quote_volume": 13513.68916, "trades": 194, "taker_buy_base": 46056.4, "taker_buy_quote": 5125.74053 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.1119, "high": 0.114, "low": 0.1109, "close": 0.1118, "volume": 691633.3, "close_time": 1762469999999, "quote_volume": 77726.6999, "trades": 529, "taker_buy_base": 317421.7, "taker_buy_quote": 35811.42261 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1102, "close": 0.1114, "volume": 149083.6, "close_time": 1762473599999, "quote_volume": 16530.57499, "trades": 212, "taker_buy_base": 60879.8, "taker_buy_quote": 6757.09246 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1115, "high": 0.1125, "low": 0.1109, "close": 0.1122, "volume": 125715.5, "close_time": 1762477199999, "quote_volume": 14054.26153, "trades": 177, "taker_buy_base": 51528.3, "taker_buy_quote": 5764.64607 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.1124, "high": 0.1131, "low": 0.1112, "close": 0.1126, "volume": 170474.1, "close_time": 1762480799999, "quote_volume": 19113.9713, "trades": 217, "taker_buy_base": 86888.8, "taker_buy_quote": 9752.28725 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.1126, "high": 0.1133, "low": 0.1119, "close": 0.1132, "volume": 117413.4, "close_time": 1762484399999, "quote_volume": 13223.52791, "trades": 163, "taker_buy_base": 51764.2, "taker_buy_quote": 5836.38906 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.1131, "high": 0.114, "low": 0.1128, "close": 0.1137, "volume": 162045.1, "close_time": 1762487999999, "quote_volume": 18414.18483, "trades": 219, "taker_buy_base": 71054.2, "taker_buy_quote": 8075.08962 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1128, "close": 0.1132, "volume": 166300.6, "close_time": 1762491599999, "quote_volume": 18859.4416, "trades": 206, "taker_buy_base": 76683.0, "taker_buy_quote": 8697.00749 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.1133, "high": 0.1151, "low": 0.1132, "close": 0.115, "volume": 138795.9, "close_time": 1762495199999, "quote_volume": 15894.37935, "trades": 185, "taker_buy_base": 50935.8, "taker_buy_quote": 5836.39888 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.1151, "high": 0.1162, "low": 0.115, "close": 0.1156, "volume": 523964.6, "close_time": 1762498799999, "quote_volume": 60676.57769, "trades": 638, "taker_buy_base": 236032.9, "taker_buy_quote": 27329.98035 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.1156, "high": 0.1174, "low": 0.1156, "close": 0.1172, "volume": 231301.1, "close_time": 1762502399999, "quote_volume": 26948.87179, "trades": 469, "taker_buy_base": 107114.8, "taker_buy_quote": 12474.69757 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1172, "high": 0.1189, "low": 0.1172, "close": 0.1179, "volume": 519295.2, "close_time": 1762505999999, "quote_volume": 61314.20352, "trades": 424, "taker_buy_base": 231498.8, "taker_buy_quote": 27331.15907 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.118, "high": 0.1184, "low": 0.1153, "close": 0.1165, "volume": 312102.4, "close_time": 1762509599999, "quote_volume": 36419.39476, "trades": 560, "taker_buy_base": 83560.8, "taker_buy_quote": 9769.26202 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.1165, "high": 0.1175, "low": 0.1151, "close": 0.1158, "volume": 382091.1, "close_time": 1762513199999, "quote_volume": 44588.37536, "trades": 521, "taker_buy_base": 221741.2, "taker_buy_quote": 25886.69961 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.1158, "high": 0.1158, "low": 0.1132, "close": 0.1146, "volume": 364770.6, "close_time": 1762516799999, "quote_volume": 41638.26315, "trades": 479, "taker_buy_base": 133139.4, "taker_buy_quote": 15232.02156 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1147, "high": 0.1157, "low": 0.1128, "close": 0.114, "volume": 500526.7, "close_time": 1762520399999, "quote_volume": 57254.33694, "trades": 1001, "taker_buy_base": 300293.8, "taker_buy_quote": 34391.557 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.1139, "high": 0.1167, "low": 0.1135, "close": 0.1161, "volume": 331752.3, "close_time": 1762523999999, "quote_volume": 38232.03081, "trades": 446, "taker_buy_base": 175924.3, "taker_buy_quote": 20281.33202 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.1161, "high": 0.1202, "low": 0.116, "close": 0.1195, "volume": 505331.3, "close_time": 1762527599999, "quote_volume": 59579.65844, "trades": 776, "taker_buy_base": 221025.1, "taker_buy_quote": 26066.48235 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.1198, "high": 0.1218, "low": 0.1193, "close": 0.1214, "volume": 654865.2, "close_time": 1762531199999, "quote_volume": 79219.95996, "trades": 988, "taker_buy_base": 269032.2, "taker_buy_quote": 32567.36819 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1213, "high": 0.125, "low": 0.1208, "close": 0.125, "volume": 1016361.3, "close_time": 1762534799999, "quote_volume": 125180.22452, "trades": 1117, "taker_buy_base": 396177.6, "taker_buy_quote": 48783.99234 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.1249, "high": 0.1282, "low": 0.1217, "close": 0.1268, "volume": 6501619.7, "close_time": 1762538399999, "quote_volume": 812257.87747, "trades": 3576, "taker_buy_base": 3301306.0, "taker_buy_quote": 411722.1357 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.127, "high": 0.1323, "low": 0.1264, "close": 0.1295, "volume": 2220111.4, "close_time": 1762541999999, "quote_volume": 288311.1517, "trades": 2558, "taker_buy_base": 1262965.9, "taker_buy_quote": 164093.19943 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.1293, "high": 0.1325, "low": 0.129, "close": 0.1311, "volume": 2145049.2, "close_time": 1762545599999, "quote_volume": 280294.03626, "trades": 2830, "taker_buy_base": 1118917.0, "taker_buy_quote": 146314.54927 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1312, "high": 0.132, "low": 0.1305, "close": 0.1308, "volume": 584984.5, "close_time": 1762549199999, "quote_volume": 76785.71646, "trades": 682, "taker_buy_base": 281389.0, "taker_buy_quote": 36961.45829 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.1309, "high": 0.1317, "low": 0.1298, "close": 0.1303, "volume": 548911.7, "close_time": 1762552799999, "quote_volume": 71804.46649, "trades": 500, "taker_buy_base": 238422.8, "taker_buy_quote": 31242.51004 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.1302, "high": 0.1314, "low": 0.1297, "close": 0.1298, "volume": 360307.5, "close_time": 1762556399999, "quote_volume": 47044.88365, "trades": 396, "taker_buy_base": 199618.3, "taker_buy_quote": 26070.01636 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.1297, "high": 0.1297, "low": 0.1279, "close": 0.1286, "volume": 466995.3, "close_time": 1762559999999, "quote_volume": 60053.67215, "trades": 454, "taker_buy_base": 181873.1, "taker_buy_quote": 23370.89071 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1285, "high": 0.141, "low": 0.1276, "close": 0.128, "volume": 4540346.9, "close_time": 1762563599999, "quote_volume": 614863.9639, "trades": 4383, "taker_buy_base": 2943681.7, "taker_buy_quote": 399544.00314 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.128, "high": 0.1304, "low": 0.1275, "close": 0.1302, "volume": 448960.3, "close_time": 1762567199999, "quote_volume": 58134.10784, "trades": 696, "taker_buy_base": 161020.6, "taker_buy_quote": 20874.51784 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.1303, "high": 0.1314, "low": 0.1294, "close": 0.13, "volume": 232405.2, "close_time": 1762570799999, "quote_volume": 30318.23702, "trades": 504, "taker_buy_base": 126222.7, "taker_buy_quote": 16469.87571 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.1299, "high": 0.1306, "low": 0.1273, "close": 0.1273, "volume": 220743.2, "close_time": 1762574399999, "quote_volume": 28476.30971, "trades": 398, "taker_buy_base": 118289.7, "taker_buy_quote": 15265.13346 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1274, "high": 0.1297, "low": 0.1272, "close": 0.1283, "volume": 246500.9, "close_time": 1762577999999, "quote_volume": 31565.25428, "trades": 410, "taker_buy_base": 143748.1, "taker_buy_quote": 18402.83291 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.1282, "high": 0.1284, "low": 0.1256, "close": 0.1258, "volume": 278660.2, "close_time": 1762581599999, "quote_volume": 35351.2554, "trades": 311, "taker_buy_base": 148298.9, "taker_buy_quote": 18853.89815 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.1256, "high": 0.1266, "low": 0.1246, "close": 0.1263, "volume": 622244.5, "close_time": 1762585199999, "quote_volume": 78034.83799, "trades": 551, "taker_buy_base": 248043.1, "taker_buy_quote": 31153.44748 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.1263, "high": 0.1286, "low": 0.1256, "close": 0.1283, "volume": 398981.1, "close_time": 1762588799999, "quote_volume": 50625.55773, "trades": 499, "taker_buy_base": 247206.2, "taker_buy_quote": 31385.43745 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1282, "high": 0.1309, "low": 0.1267, "close": 0.1281, "volume": 941050.3, "close_time": 1762592399999, "quote_volume": 121052.08741, "trades": 1031, "taker_buy_base": 442514.9, "taker_buy_quote": 56972.19269 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.1279, "high": 0.1306, "low": 0.1272, "close": 0.1282, "volume": 579598.2, "close_time": 1762595999999, "quote_volume": 74981.20126, "trades": 530, "taker_buy_base": 244257.0, "taker_buy_quote": 31638.69523 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.1283, "high": 0.1328, "low": 0.1279, "close": 0.1301, "volume": 378790.8, "close_time": 1762599599999, "quote_volume": 49322.27656, "trades": 524, "taker_buy_base": 227380.5, "taker_buy_quote": 29592.37653 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.13, "high": 0.1304, "low": 0.1284, "close": 0.1289, "volume": 123026.6, "close_time": 1762603199999, "quote_volume": 15932.75754, "trades": 223, "taker_buy_base": 56724.5, "taker_buy_quote": 7357.99322 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1289, "high": 0.1296, "low": 0.1283, "close": 0.1295, "volume": 133631.9, "close_time": 1762606799999, "quote_volume": 17240.44784, "trades": 250, "taker_buy_base": 58165.6, "taker_buy_quote": 7507.87297 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.1295, "high": 0.1295, "low": 0.1264, "close": 0.1264, "volume": 387761.9, "close_time": 1762610399999, "quote_volume": 49442.94178, "trades": 466, "taker_buy_base": 113513.8, "taker_buy_quote": 14463.90557 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.1264, "high": 0.1569, "low": 0.126, "close": 0.1473, "volume": 8448060.5, "close_time": 1762613999999, "quote_volume": 1170087.03994, "trades": 10192, "taker_buy_base": 4141627.4, "taker_buy_quote": 573406.07649 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.1474, "high": 0.1569, "low": 0.1281, "close": 0.1297, "volume": 13592142.7, "close_time": 1762617599999, "quote_volume": 1934285.52621, "trades": 14915, "taker_buy_base": 6670322.7, "taker_buy_quote": 950504.01311 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1296, "high": 0.1326, "low": 0.1274, "close": 0.13, "volume": 1177812.7, "close_time": 1762621199999, "quote_volume": 153161.38383, "trades": 1686, "taker_buy_base": 584195.8, "taker_buy_quote": 75992.67618 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.1298, "high": 0.1306, "low": 0.1279, "close": 0.1291, "volume": 571915.1, "close_time": 1762624799999, "quote_volume": 73965.63092, "trades": 1229, "taker_buy_base": 246007.0, "taker_buy_quote": 31848.8464 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.1292, "high": 0.1311, "low": 0.1287, "close": 0.131, "volume": 378035.0, "close_time": 1762628399999, "quote_volume": 49146.91151, "trades": 854, "taker_buy_base": 229214.1, "taker_buy_quote": 29826.59265 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.131, "high": 0.1398, "low": 0.1298, "close": 0.1347, "volume": 1605643.4, "close_time": 1762631999999, "quote_volume": 217786.81512, "trades": 3653, "taker_buy_base": 874969.8, "taker_buy_quote": 118512.73596 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1346, "high": 0.1371, "low": 0.1319, "close": 0.1353, "volume": 773619.4, "close_time": 1762635599999, "quote_volume": 103620.81605, "trades": 1528, "taker_buy_base": 404572.0, "taker_buy_quote": 54198.96896 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.1352, "high": 0.1368, "low": 0.1335, "close": 0.1349, "volume": 621734.7, "close_time": 1762639199999, "quote_volume": 84009.7286, "trades": 978, "taker_buy_base": 289447.9, "taker_buy_quote": 39088.9994 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.1349, "high": 0.1437, "low": 0.1349, "close": 0.1389, "volume": 1113288.3, "close_time": 1762642799999, "quote_volume": 154591.46663, "trades": 1841, "taker_buy_base": 467970.4, "taker_buy_quote": 65067.26516 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.1387, "high": 0.1416, "low": 0.1377, "close": 0.1393, "volume": 1139053.2, "close_time": 1762646399999, "quote_volume": 158725.53537, "trades": 1640, "taker_buy_base": 463673.3, "taker_buy_quote": 64639.02001 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.139, "high": 0.1421, "low": 0.1347, "close": 0.1396, "volume": 951258.1, "close_time": 1762649999999, "quote_volume": 130889.10401, "trades": 1643, "taker_buy_base": 453939.5, "taker_buy_quote": 62548.88233 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.1397, "high": 0.1664, "low": 0.1376, "close": 0.1493, "volume": 13821626.8, "close_time": 1762653599999, "quote_volume": 2175284.44663, "trades": 17526, "taker_buy_base": 6927966.0, "taker_buy_quote": 1090495.08287 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.1493, "high": 0.1677, "low": 0.1391, "close": 0.1416, "volume": 4682103.5, "close_time": 1762657199999, "quote_volume": 675482.43992, "trades": 6731, "taker_buy_base": 2081594.7, "taker_buy_quote": 300625.6621 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.1415, "high": 0.1455, "low": 0.1385, "close": 0.1445, "volume": 2360744.4, "close_time": 1762660799999, "quote_volume": 333910.20017, "trades": 2986, "taker_buy_base": 1347415.9, "taker_buy_quote": 190817.6143 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1445, "high": 0.1577, "low": 0.1419, "close": 0.154, "volume": 3524741.2, "close_time": 1762664399999, "quote_volume": 520850.40692, "trades": 4739, "taker_buy_base": 2080187.6, "taker_buy_quote": 306104.38136 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.154, "high": 0.168, "low": 0.1489, "close": 0.1581, "volume": 8024554.1, "close_time": 1762667999999, "quote_volume": 1268286.25662, "trades": 9606, "taker_buy_base": 3883574.9, "taker_buy_quote": 615854.66998 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.1587, "high": 0.176, "low": 0.1563, "close": 0.163, "volume": 14280476.8, "close_time": 1762671599999, "quote_volume": 2374586.46945, "trades": 14273, "taker_buy_base": 7726706.3, "taker_buy_quote": 1284631.49261 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.1633, "high": 0.185, "low": 0.1589, "close": 0.1833, "volume": 8891281.4, "close_time": 1762675199999, "quote_volume": 1505998.91842, "trades": 11011, "taker_buy_base": 4517053.5, "taker_buy_quote": 766632.99917 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1837, "high": 0.1952, "low": 0.165, "close": 0.1733, "volume": 21659241.9, "close_time": 1762678799999, "quote_volume": 3892229.27659, "trades": 29051, "taker_buy_base": 10817235.9, "taker_buy_quote": 1949123.0472 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.1731, "high": 0.1756, "low": 0.1613, "close": 0.1631, "volume": 8509774.7, "close_time": 1762682399999, "quote_volume": 1420787.40487, "trades": 10473, "taker_buy_base": 4103386.9, "taker_buy_quote": 685316.94132 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.1631, "high": 0.1701, "low": 0.1613, "close": 0.1653, "volume": 5816753.5, "close_time": 1762685999999, "quote_volume": 961726.7525, "trades": 6830, "taker_buy_base": 3243830.8, "taker_buy_quote": 536761.64256 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.1653, "high": 0.1755, "low": 0.1646, "close": 0.1715, "volume": 4460988.6, "close_time": 1762689599999, "quote_volume": 757576.65179, "trades": 5855, "taker_buy_base": 2301833.7, "taker_buy_quote": 390996.17016 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1711, "high": 0.1863, "low": 0.17, "close": 0.1728, "volume": 6290043.8, "close_time": 1762693199999, "quote_volume": 1111982.92963, "trades": 9400, "taker_buy_base": 3061772.7, "taker_buy_quote": 542399.18299 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.1726, "high": 0.1726, "low": 0.1599, "close": 0.1644, "volume": 6178753.9, "close_time": 1762696799999, "quote_volume": 1030871.61836, "trades": 6098, "taker_buy_base": 2796629.8, "taker_buy_quote": 466868.54918 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.1641, "high": 0.1682, "low": 0.158, "close": 0.1607, "volume": 5232919.2, "close_time": 1762700399999, "quote_volume": 851956.21721, "trades": 4417, "taker_buy_base": 2682280.7, "taker_buy_quote": 437193.71129 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.1606, "high": 0.163, "low": 0.1594, "close": 0.1606, "volume": 2684012.5, "close_time": 1762703999999, "quote_volume": 431906.12656, "trades": 2778, "taker_buy_base": 1546458.6, "taker_buy_quote": 248854.78609 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1603, "high": 0.1622, "low": 0.1566, "close": 0.1617, "volume": 2393464.0, "close_time": 1762707599999, "quote_volume": 382739.17547, "trades": 2736, "taker_buy_base": 1090168.8, "taker_buy_quote": 174457.27269 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.1616, "high": 0.1633, "low": 0.161, "close": 0.1626, "volume": 1415522.9, "close_time": 1762711199999, "quote_volume": 229747.88713, "trades": 1571, "taker_buy_base": 648532.8, "taker_buy_quote": 105313.19393 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.1624, "high": 0.1714, "low": 0.1623, "close": 0.1701, "volume": 3448923.9, "close_time": 1762714799999, "quote_volume": 575010.30024, "trades": 3508, "taker_buy_base": 1745359.4, "taker_buy_quote": 290365.82178 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.1701, "high": 0.1702, "low": 0.162, "close": 0.1631, "volume": 3093905.1, "close_time": 1762718399999, "quote_volume": 508414.33287, "trades": 3720, "taker_buy_base": 1550951.9, "taker_buy_quote": 254675.91927 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1631, "high": 0.1641, "low": 0.1594, "close": 0.1606, "volume": 1900713.8, "close_time": 1762721999999, "quote_volume": 307396.0026, "trades": 2517, "taker_buy_base": 966790.8, "taker_buy_quote": 156591.27292 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.1607, "high": 0.1615, "low": 0.1588, "close": 0.1598, "volume": 808444.9, "close_time": 1762725599999, "quote_volume": 129607.61618, "trades": 1201, "taker_buy_base": 424424.1, "taker_buy_quote": 68061.14132 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.1598, "high": 0.1624, "low": 0.1588, "close": 0.1597, "volume": 1680272.5, "close_time": 1762729199999, "quote_volume": 269464.91304, "trades": 1821, "taker_buy_base": 904417.8, "taker_buy_quote": 145117.76873 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.1596, "high": 0.1605, "low": 0.1565, "close": 0.1569, "volume": 1069315.6, "close_time": 1762732799999, "quote_volume": 169510.19888, "trades": 1045, "taker_buy_base": 557005.6, "taker_buy_quote": 88416.99607 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1567, "high": 0.1849, "low": 0.1547, "close": 0.17, "volume": 16323390.5, "close_time": 1762736399999, "quote_volume": 2803316.25506, "trades": 14356, "taker_buy_base": 8213674.1, "taker_buy_quote": 1405771.12672 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.1698, "high": 0.2, "low": 0.1684, "close": 0.1882, "volume": 14829282.2, "close_time": 1762739999999, "quote_volume": 2780046.97338, "trades": 12794, "taker_buy_base": 7562375.0, "taker_buy_quote": 1416979.06905 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.1876, "high": 0.1932, "low": 0.1776, "close": 0.1819, "volume": 4846793.4, "close_time": 1762743599999, "quote_volume": 893595.40915, "trades": 6553, "taker_buy_base": 2402010.4, "taker_buy_quote": 443049.99739 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.1815, "high": 0.188, "low": 0.1779, "close": 0.1853, "volume": 3378118.5, "close_time": 1762747199999, "quote_volume": 615108.62992, "trades": 3890, "taker_buy_base": 1814080.0, "taker_buy_quote": 330396.18295 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1852, "high": 0.189, "low": 0.1745, "close": 0.1774, "volume": 4025425.9, "close_time": 1762750799999, "quote_volume": 730051.06692, "trades": 4610, "taker_buy_base": 1975957.5, "taker_buy_quote": 358443.87085 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.1772, "high": 0.1797, "low": 0.1713, "close": 0.1751, "volume": 2757868.4, "close_time": 1762754399999, "quote_volume": 483034.21672, "trades": 3281, "taker_buy_base": 1213719.7, "taker_buy_quote": 212387.12972 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.1751, "high": 0.1762, "low": 0.1714, "close": 0.1719, "volume": 1485249.4, "close_time": 1762757999999, "quote_volume": 258193.18032, "trades": 1672, "taker_buy_base": 796353.8, "taker_buy_quote": 138573.12501 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.1718, "high": 0.1733, "low": 0.1707, "close": 0.1711, "volume": 1217734.4, "close_time": 1762761599999, "quote_volume": 209376.23576, "trades": 1362, "taker_buy_base": 524128.3, "taker_buy_quote": 90188.14252 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1712, "high": 0.1761, "low": 0.1664, "close": 0.1668, "volume": 2407632.9, "close_time": 1762765199999, "quote_volume": 411682.58966, "trades": 2097, "taker_buy_base": 1394646.9, "taker_buy_quote": 238766.75647 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.1666, "high": 0.1687, "low": 0.1651, "close": 0.1669, "volume": 1679979.9, "close_time": 1762768799999, "quote_volume": 280212.03462, "trades": 1627, "taker_buy_base": 854284.8, "taker_buy_quote": 142463.29223 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.1669, "high": 0.1669, "low": 0.1625, "close": 0.1641, "volume": 2060769.7, "close_time": 1762772399999, "quote_volume": 339010.40275, "trades": 1869, "taker_buy_base": 843276.5, "taker_buy_quote": 138793.10158 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.1642, "high": 0.1661, "low": 0.1637, "close": 0.164, "volume": 1296232.4, "close_time": 1762775999999, "quote_volume": 213659.4357, "trades": 1190, "taker_buy_base": 708178.0, "taker_buy_quote": 116735.24049 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.164, "high": 0.167, "low": 0.1628, "close": 0.1633, "volume": 1247399.6, "close_time": 1762779599999, "quote_volume": 205742.54225, "trades": 1156, "taker_buy_base": 661131.5, "taker_buy_quote": 109115.69929 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.1632, "high": 0.1686, "low": 0.1629, "close": 0.1678, "volume": 3355550.9, "close_time": 1762783199999, "quote_volume": 558718.95537, "trades": 2247, "taker_buy_base": 1287962.4, "taker_buy_quote": 214224.8423 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.1679, "high": 0.1686, "low": 0.1604, "close": 0.1621, "volume": 3059920.3, "close_time": 1762786799999, "quote_volume": 501502.47298, "trades": 1953, "taker_buy_base": 1518886.4, "taker_buy_quote": 248368.87059 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.1622, "high": 0.1633, "low": 0.1611, "close": 0.1622, "volume": 771951.1, "close_time": 1762790399999, "quote_volume": 125357.69174, "trades": 817, "taker_buy_base": 409012.7, "taker_buy_quote": 66449.12935 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1621, "high": 0.1641, "low": 0.1598, "close": 0.1606, "volume": 958015.5, "close_time": 1762793999999, "quote_volume": 155544.96279, "trades": 801, "taker_buy_base": 394202.3, "taker_buy_quote": 64020.01769 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.1604, "high": 0.1629, "low": 0.1603, "close": 0.1616, "volume": 337055.7, "close_time": 1762797599999, "quote_volume": 54555.2826, "trades": 459, "taker_buy_base": 190642.4, "taker_buy_quote": 30846.90789 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.1618, "high": 0.162, "low": 0.1606, "close": 0.1607, "volume": 363694.0, "close_time": 1762801199999, "quote_volume": 58675.2744, "trades": 532, "taker_buy_base": 155233.9, "taker_buy_quote": 25059.16112 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.1609, "high": 0.1631, "low": 0.1602, "close": 0.1619, "volume": 487806.6, "close_time": 1762804799999, "quote_volume": 78899.78176, "trades": 531, "taker_buy_base": 250047.6, "taker_buy_quote": 40434.09068 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1621, "high": 0.1687, "low": 0.1615, "close": 0.1656, "volume": 1301315.8, "close_time": 1762808399999, "quote_volume": 216061.69629, "trades": 1060, "taker_buy_base": 628546.0, "taker_buy_quote": 104464.27682 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.1654, "high": 0.1661, "low": 0.1637, "close": 0.164, "volume": 712845.9, "close_time": 1762811999999, "quote_volume": 117400.92364, "trades": 510, "taker_buy_base": 377734.6, "taker_buy_quote": 62237.59809 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.164, "high": 0.1647, "low": 0.1615, "close": 0.1642, "volume": 1324260.5, "close_time": 1762815599999, "quote_volume": 215562.7643, "trades": 946, "taker_buy_base": 753303.5, "taker_buy_quote": 122561.19925 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.1643, "high": 0.1676, "low": 0.164, "close": 0.1675, "volume": 1189155.3, "close_time": 1762819199999, "quote_volume": 196680.07795, "trades": 1035, "taker_buy_base": 596515.6, "taker_buy_quote": 98792.2605 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1675, "high": 0.1724, "low": 0.1575, "close": 0.1593, "volume": 4845817.9, "close_time": 1762822799999, "quote_volume": 790308.13103, "trades": 4019, "taker_buy_base": 2520942.2, "taker_buy_quote": 410937.1396 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.1597, "high": 0.1616, "low": 0.1581, "close": 0.1589, "volume": 1343348.8, "close_time": 1762826399999, "quote_volume": 214238.86732, "trades": 1483, "taker_buy_base": 568939.9, "taker_buy_quote": 90613.95935 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.1591, "high": 0.1616, "low": 0.158, "close": 0.161, "volume": 816065.5, "close_time": 1762829999999, "quote_volume": 130572.88086, "trades": 1057, "taker_buy_base": 377638.8, "taker_buy_quote": 60559.33662 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.1611, "high": 0.1622, "low": 0.1605, "close": 0.1611, "volume": 627191.9, "close_time": 1762833599999, "quote_volume": 101187.66489, "trades": 970, "taker_buy_base": 315987.6, "taker_buy_quote": 50982.42884 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1572, "close": 0.1576, "volume": 767850.0, "close_time": 1762837199999, "quote_volume": 122667.77066, "trades": 1144, "taker_buy_base": 336263.9, "taker_buy_quote": 53724.92059 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.1576, "high": 0.1581, "low": 0.1561, "close": 0.1569, "volume": 679199.5, "close_time": 1762840799999, "quote_volume": 106658.75302, "trades": 997, "taker_buy_base": 288451.0, "taker_buy_quote": 45313.49348 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.157, "high": 0.1585, "low": 0.157, "close": 0.1581, "volume": 827717.7, "close_time": 1762844399999, "quote_volume": 130585.57561, "trades": 1031, "taker_buy_base": 389560.9, "taker_buy_quote": 61456.36353 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.1581, "high": 0.1585, "low": 0.1532, "close": 0.1536, "volume": 1033229.2, "close_time": 1762847999999, "quote_volume": 160992.62432, "trades": 1127, "taker_buy_base": 424656.0, "taker_buy_quote": 65979.25219 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1537, "high": 0.159, "low": 0.1536, "close": 0.158, "volume": 2050800.8, "close_time": 1762851599999, "quote_volume": 318665.9684, "trades": 2098, "taker_buy_base": 1226268.1, "taker_buy_quote": 190617.35124 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.1579, "high": 0.1582, "low": 0.1553, "close": 0.157, "volume": 863354.5, "close_time": 1762855199999, "quote_volume": 135452.40471, "trades": 1018, "taker_buy_base": 418738.6, "taker_buy_quote": 65673.45695 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.157, "high": 0.1577, "low": 0.1551, "close": 0.1555, "volume": 659333.8, "close_time": 1762858799999, "quote_volume": 103161.75119, "trades": 823, "taker_buy_base": 298542.6, "taker_buy_quote": 46683.85039 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.1555, "high": 0.1575, "low": 0.1541, "close": 0.1548, "volume": 3650724.5, "close_time": 1762862399999, "quote_volume": 569025.25327, "trades": 2924, "taker_buy_base": 1368601.9, "taker_buy_quote": 213241.44678 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1515, "close": 0.1521, "volume": 1551605.1, "close_time": 1762865999999, "quote_volume": 237755.68872, "trades": 2196, "taker_buy_base": 594443.4, "taker_buy_quote": 91210.23194 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.1521, "high": 0.1536, "low": 0.151, "close": 0.1516, "volume": 727394.9, "close_time": 1762869599999, "quote_volume": 110925.06139, "trades": 892, "taker_buy_base": 350677.5, "taker_buy_quote": 53493.66054 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.1518, "high": 0.1522, "low": 0.1492, "close": 0.152, "volume": 998442.0, "close_time": 1762873199999, "quote_volume": 150311.46928, "trades": 1286, "taker_buy_base": 539069.3, "taker_buy_quote": 81155.023 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.1519, "high": 0.1519, "low": 0.1501, "close": 0.1508, "volume": 367754.4, "close_time": 1762876799999, "quote_volume": 55591.56463, "trades": 556, "taker_buy_base": 168867.0, "taker_buy_quote": 25523.38581 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1508, "high": 0.1515, "low": 0.15, "close": 0.1509, "volume": 358904.7, "close_time": 1762880399999, "quote_volume": 54132.48713, "trades": 392, "taker_buy_base": 241945.8, "taker_buy_quote": 36488.95441 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.1509, "high": 0.1518, "low": 0.1501, "close": 0.151, "volume": 174711.2, "close_time": 1762883999999, "quote_volume": 26368.68861, "trades": 366, "taker_buy_base": 95084.9, "taker_buy_quote": 14355.48082 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.151, "high": 0.1515, "low": 0.1494, "close": 0.1504, "volume": 318483.0, "close_time": 1762887599999, "quote_volume": 47796.23696, "trades": 478, "taker_buy_base": 168143.6, "taker_buy_quote": 25237.74827 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.1503, "high": 0.1503, "low": 0.1485, "close": 0.1488, "volume": 228525.8, "close_time": 1762891199999, "quote_volume": 34155.1642, "trades": 360, "taker_buy_base": 148960.4, "taker_buy_quote": 22275.09539 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1489, "high": 0.1491, "low": 0.1467, "close": 0.1474, "volume": 578622.8, "close_time": 1762894799999, "quote_volume": 85590.54271, "trades": 668, "taker_buy_base": 253245.5, "taker_buy_quote": 37564.33357 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.1476, "high": 0.1481, "low": 0.1467, "close": 0.1474, "volume": 321091.1, "close_time": 1762898399999, "quote_volume": 47400.93707, "trades": 386, "taker_buy_base": 185815.3, "taker_buy_quote": 27424.57178 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.147, "high": 0.1488, "low": 0.146, "close": 0.1486, "volume": 200525.0, "close_time": 1762901999999, "quote_volume": 29528.26963, "trades": 271, "taker_buy_base": 96113.9, "taker_buy_quote": 14144.88667 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.1487, "high": 0.149, "low": 0.1452, "close": 0.1457, "volume": 267925.4, "close_time": 1762905599999, "quote_volume": 39366.64263, "trades": 307, "taker_buy_base": 113827.6, "taker_buy_quote": 16703.36578 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1455, "high": 0.146, "low": 0.143, "close": 0.1433, "volume": 472337.4, "close_time": 1762909199999, "quote_volume": 68328.27764, "trades": 536, "taker_buy_base": 159113.3, "taker_buy_quote": 23019.71038 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.1434, "high": 0.1476, "low": 0.1433, "close": 0.1463, "volume": 548555.2, "close_time": 1762912799999, "quote_volume": 80053.78198, "trades": 574, "taker_buy_base": 382769.6, "taker_buy_quote": 55875.18074 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.1462, "high": 0.1471, "low": 0.1454, "close": 0.1465, "volume": 176959.0, "close_time": 1762916399999, "quote_volume": 25904.21117, "trades": 371, "taker_buy_base": 99947.6, "taker_buy_quote": 14639.79028 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.1464, "high": 0.1481, "low": 0.146, "close": 0.1473, "volume": 334634.2, "close_time": 1762919999999, "quote_volume": 49273.03179, "trades": 392, "taker_buy_base": 148043.4, "taker_buy_quote": 21779.98755 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1474, "high": 0.1479, "low": 0.1464, "close": 0.1465, "volume": 145826.4, "close_time": 1762923599999, "quote_volume": 21453.84588, "trades": 241, "taker_buy_base": 66929.7, "taker_buy_quote": 9858.18473 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.1465, "high": 0.1478, "low": 0.1462, "close": 0.1474, "volume": 239069.1, "close_time": 1762927199999, "quote_volume": 35124.85899, "trades": 279, "taker_buy_base": 115180.6, "taker_buy_quote": 16916.83213 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.1475, "high": 0.1493, "low": 0.1474, "close": 0.1489, "volume": 193770.6, "close_time": 1762930799999, "quote_volume": 28800.90135, "trades": 321, "taker_buy_base": 95894.3, "taker_buy_quote": 14269.09682 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.1488, "high": 0.1494, "low": 0.1473, "close": 0.1475, "volume": 231147.8, "close_time": 1762934399999, "quote_volume": 34301.78571, "trades": 253, "taker_buy_base": 135818.8, "taker_buy_quote": 20145.37334 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1477, "high": 0.1494, "low": 0.1475, "close": 0.1485, "volume": 229471.0, "close_time": 1762937999999, "quote_volume": 34120.8124, "trades": 265, "taker_buy_base": 107499.2, "taker_buy_quote": 15988.71425 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.1484, "high": 0.1504, "low": 0.1484, "close": 0.1493, "volume": 306857.8, "close_time": 1762941599999, "quote_volume": 45937.71374, "trades": 284, "taker_buy_base": 165523.5, "taker_buy_quote": 24784.40314 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.1493, "high": 0.1508, "low": 0.1492, "close": 0.1497, "volume": 211054.2, "close_time": 1762945199999, "quote_volume": 31655.40423, "trades": 236, "taker_buy_base": 82267.3, "taker_buy_quote": 12344.76501 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.1496, "high": 0.151, "low": 0.1492, "close": 0.1495, "volume": 293463.6, "close_time": 1762948799999, "quote_volume": 44001.96283, "trades": 336, "taker_buy_base": 130808.4, "taker_buy_quote": 19618.19182 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1495, "high": 0.1502, "low": 0.1485, "close": 0.1489, "volume": 205883.6, "close_time": 1762952399999, "quote_volume": 30739.03857, "trades": 251, "taker_buy_base": 101897.3, "taker_buy_quote": 15211.44163 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.1489, "high": 0.1503, "low": 0.1485, "close": 0.1499, "volume": 177358.9, "close_time": 1762955999999, "quote_volume": 26494.13012, "trades": 178, "taker_buy_base": 103805.0, "taker_buy_quote": 15509.39849 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.1499, "high": 0.1502, "low": 0.1458, "close": 0.1479, "volume": 447028.5, "close_time": 1762959599999, "quote_volume": 66157.39535, "trades": 664, "taker_buy_base": 211373.1, "taker_buy_quote": 31365.0489 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.1479, "high": 0.1489, "low": 0.1438, "close": 0.1444, "volume": 947183.1, "close_time": 1762963199999, "quote_volume": 138609.11536, "trades": 891, "taker_buy_base": 433633.9, "taker_buy_quote": 63482.88605 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1402, "close": 0.1406, "volume": 658579.6, "close_time": 1762966799999, "quote_volume": 93543.02422, "trades": 873, "taker_buy_base": 339690.4, "taker_buy_quote": 48313.21495 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.1406, "high": 0.1421, "low": 0.1395, "close": 0.1414, "volume": 495800.3, "close_time": 1762970399999, "quote_volume": 69682.0312, "trades": 414, "taker_buy_base": 260394.3, "taker_buy_quote": 36623.3158 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.1415, "high": 0.1424, "low": 0.1403, "close": 0.1406, "volume": 162204.9, "close_time": 1762973999999, "quote_volume": 22958.58891, "trades": 180, "taker_buy_base": 96368.1, "taker_buy_quote": 13650.73065 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.1406, "high": 0.1415, "low": 0.1395, "close": 0.1409, "volume": 330619.9, "close_time": 1762977599999, "quote_volume": 46416.63814, "trades": 284, "taker_buy_base": 157116.3, "taker_buy_quote": 22054.72855 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1408, "high": 0.1449, "low": 0.1408, "close": 0.144, "volume": 285041.1, "close_time": 1762981199999, "quote_volume": 40643.55091, "trades": 273, "taker_buy_base": 205835.9, "taker_buy_quote": 29274.43329 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.1442, "high": 0.1449, "low": 0.144, "close": 0.144, "volume": 140474.6, "close_time": 1762984799999, "quote_volume": 20296.38913, "trades": 201, "taker_buy_base": 81491.9, "taker_buy_quote": 11777.8433 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1428, "close": 0.1433, "volume": 194650.9, "close_time": 1762988399999, "quote_volume": 27936.29601, "trades": 296, "taker_buy_base": 84339.4, "taker_buy_quote": 12104.90148 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.1432, "high": 0.1434, "low": 0.1424, "close": 0.1431, "volume": 128811.3, "close_time": 1762991999999, "quote_volume": 18392.70919, "trades": 184, "taker_buy_base": 91883.4, "taker_buy_quote": 13111.71804 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1431, "high": 0.1434, "low": 0.1403, "close": 0.1407, "volume": 434705.4, "close_time": 1762995599999, "quote_volume": 61606.57426, "trades": 526, "taker_buy_base": 226484.8, "taker_buy_quote": 32098.26254 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.1406, "high": 0.1442, "low": 0.1406, "close": 0.1424, "volume": 2005128.5, "close_time": 1762999199999, "quote_volume": 286982.35376, "trades": 1515, "taker_buy_base": 975795.0, "taker_buy_quote": 139471.85681 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.1424, "high": 0.143, "low": 0.1418, "close": 0.1425, "volume": 175496.6, "close_time": 1763002799999, "quote_volume": 24992.33964, "trades": 233, "taker_buy_base": 80383.4, "taker_buy_quote": 11455.39292 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.1423, "high": 0.1446, "low": 0.1403, "close": 0.1432, "volume": 703819.6, "close_time": 1763006399999, "quote_volume": 100424.0237, "trades": 875, "taker_buy_base": 488256.3, "taker_buy_quote": 69665.30596 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1431, "high": 0.1443, "low": 0.1419, "close": 0.144, "volume": 1027047.7, "close_time": 1763009999999, "quote_volume": 146684.9227, "trades": 937, "taker_buy_base": 651973.5, "taker_buy_quote": 93148.0259 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.1439, "high": 0.1453, "low": 0.1428, "close": 0.145, "volume": 747429.3, "close_time": 1763013599999, "quote_volume": 107470.56605, "trades": 515, "taker_buy_base": 266353.4, "taker_buy_quote": 38353.35788 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.145, "high": 0.1482, "low": 0.145, "close": 0.1482, "volume": 1433154.9, "close_time": 1763017199999, "quote_volume": 209791.0644, "trades": 1526, "taker_buy_base": 830742.2, "taker_buy_quote": 121562.55861 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.148, "high": 0.1481, "low": 0.1445, "close": 0.1448, "volume": 951255.4, "close_time": 1763020799999, "quote_volume": 139621.22777, "trades": 809, "taker_buy_base": 484525.5, "taker_buy_quote": 71058.8385 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1449, "high": 0.1453, "low": 0.1442, "close": 0.1442, "volume": 364289.2, "close_time": 1763024399999, "quote_volume": 52672.80342, "trades": 420, "taker_buy_base": 222734.0, "taker_buy_quote": 32199.50558 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.1442, "high": 0.1444, "low": 0.1425, "close": 0.1428, "volume": 573007.4, "close_time": 1763027999999, "quote_volume": 82023.08336, "trades": 972, "taker_buy_base": 260439.3, "taker_buy_quote": 37285.40836 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.143, "high": 0.1453, "low": 0.1428, "close": 0.1432, "volume": 456372.4, "close_time": 1763031599999, "quote_volume": 65817.34023, "trades": 592, "taker_buy_base": 269644.2, "taker_buy_quote": 38931.60651 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.1432, "high": 0.1473, "low": 0.1431, "close": 0.1445, "volume": 1645466.5, "close_time": 1763035199999, "quote_volume": 238427.07254, "trades": 1109, "taker_buy_base": 721921.3, "taker_buy_quote": 104599.52027 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1444, "high": 0.1472, "low": 0.1443, "close": 0.1466, "volume": 2805736.4, "close_time": 1763038799999, "quote_volume": 408125.69656, "trades": 2089, "taker_buy_base": 1418434.2, "taker_buy_quote": 206310.5047 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.1467, "high": 0.1502, "low": 0.1465, "close": 0.1487, "volume": 1508445.5, "close_time": 1763042399999, "quote_volume": 223899.62985, "trades": 1334, "taker_buy_base": 707530.8, "taker_buy_quote": 105315.24695 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.1487, "high": 0.1563, "low": 0.1466, "close": 0.1494, "volume": 7419237.8, "close_time": 1763045999999, "quote_volume": 1124690.38694, "trades": 6516, "taker_buy_base": 3599596.0, "taker_buy_quote": 545863.64527 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.1493, "high": 0.159, "low": 0.1491, "close": 0.153, "volume": 3849364.6, "close_time": 1763049599999, "quote_volume": 594364.29171, "trades": 3316, "taker_buy_base": 2187735.1, "taker_buy_quote": 337710.4568 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1528, "high": 0.1536, "low": 0.1493, "close": 0.1511, "volume": 1273654.1, "close_time": 1763053199999, "quote_volume": 192407.1991, "trades": 1781, "taker_buy_base": 534574.9, "taker_buy_quote": 80780.85362 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.151, "high": 0.1712, "low": 0.1505, "close": 0.1668, "volume": 12187879.0, "close_time": 1763056799999, "quote_volume": 1962770.03356, "trades": 13378, "taker_buy_base": 5969108.7, "taker_buy_quote": 959952.73387 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.1666, "high": 0.1771, "low": 0.162, "close": 0.1628, "volume": 11857414.5, "close_time": 1763060399999, "quote_volume": 2016183.76084, "trades": 15317, "taker_buy_base": 5666734.6, "taker_buy_quote": 965593.30268 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.1628, "high": 0.1629, "low": 0.1472, "close": 0.1543, "volume": 7153588.2, "close_time": 1763063999999, "quote_volume": 1096667.39901, "trades": 8086, "taker_buy_base": 3637627.8, "taker_buy_quote": 558034.0553 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1541, "high": 0.1618, "low": 0.1498, "close": 0.1523, "volume": 4436574.4, "close_time": 1763067599999, "quote_volume": 695072.86206, "trades": 6434, "taker_buy_base": 2064282.5, "taker_buy_quote": 323823.17781 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.1522, "high": 0.1554, "low": 0.1487, "close": 0.1499, "volume": 1467242.7, "close_time": 1763071199999, "quote_volume": 222902.898, "trades": 2197, "taker_buy_base": 672661.4, "taker_buy_quote": 102444.28746 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.1498, "high": 0.1529, "low": 0.1495, "close": 0.151, "volume": 979861.7, "close_time": 1763074799999, "quote_volume": 148170.2011, "trades": 1435, "taker_buy_base": 552758.0, "taker_buy_quote": 83607.15004 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.1508, "high": 0.1593, "low": 0.1501, "close": 0.1576, "volume": 1967629.9, "close_time": 1763078399999, "quote_volume": 307725.65804, "trades": 2409, "taker_buy_base": 933293.0, "taker_buy_quote": 145783.56896 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1485, "close": 0.1491, "volume": 2118984.2, "close_time": 1763081999999, "quote_volume": 322500.67426, "trades": 2676, "taker_buy_base": 920069.4, "taker_buy_quote": 139897.89396 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.149, "high": 0.1505, "low": 0.1472, "close": 0.1487, "volume": 1308093.1, "close_time": 1763085599999, "quote_volume": 194064.94882, "trades": 1187, "taker_buy_base": 653215.3, "taker_buy_quote": 96906.99999 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.1486, "high": 0.1487, "low": 0.145, "close": 0.1462, "volume": 1645611.4, "close_time": 1763089199999, "quote_volume": 240998.00561, "trades": 1797, "taker_buy_base": 819323.3, "taker_buy_quote": 120055.87297 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.1462, "high": 0.1493, "low": 0.1448, "close": 0.1493, "volume": 1611494.5, "close_time": 1763092799999, "quote_volume": 235958.98627, "trades": 1540, "taker_buy_base": 895695.7, "taker_buy_quote": 131229.90934 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1491, "high": 0.15, "low": 0.1423, "close": 0.144, "volume": 1759563.1, "close_time": 1763096399999, "quote_volume": 255683.67947, "trades": 2237, "taker_buy_base": 998763.4, "taker_buy_quote": 145117.43236 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.144, "high": 0.1465, "low": 0.1434, "close": 0.1453, "volume": 861075.5, "close_time": 1763099999999, "quote_volume": 124778.69957, "trades": 1000, "taker_buy_base": 443691.4, "taker_buy_quote": 64285.99625 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.1456, "high": 0.1469, "low": 0.1425, "close": 0.1466, "volume": 1599312.0, "close_time": 1763103599999, "quote_volume": 230363.0497, "trades": 1079, "taker_buy_base": 696491.2, "taker_buy_quote": 100432.35993 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.1465, "high": 0.1502, "low": 0.1449, "close": 0.1485, "volume": 1565037.6, "close_time": 1763107199999, "quote_volume": 230549.25776, "trades": 1132, "taker_buy_base": 870562.5, "taker_buy_quote": 128334.73603 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1482, "high": 0.1486, "low": 0.1444, "close": 0.1454, "volume": 1298373.5, "close_time": 1763110799999, "quote_volume": 189501.76126, "trades": 967, "taker_buy_base": 583438.9, "taker_buy_quote": 85062.42387 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.1453, "high": 0.1517, "low": 0.1451, "close": 0.146, "volume": 3071981.2, "close_time": 1763114399999, "quote_volume": 456028.39537, "trades": 1968, "taker_buy_base": 1439557.8, "taker_buy_quote": 213460.22643 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.146, "high": 0.1478, "low": 0.1452, "close": 0.1463, "volume": 1473284.5, "close_time": 1763117999999, "quote_volume": 215783.90796, "trades": 1338, "taker_buy_base": 866201.1, "taker_buy_quote": 126913.94261 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.146, "high": 0.1501, "low": 0.1457, "close": 0.1491, "volume": 1985335.5, "close_time": 1763121599999, "quote_volume": 294448.77654, "trades": 1531, "taker_buy_base": 1028301.0, "taker_buy_quote": 152452.60057 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1491, "high": 0.1512, "low": 0.1454, "close": 0.1476, "volume": 2143566.4, "close_time": 1763125199999, "quote_volume": 319176.92599, "trades": 1614, "taker_buy_base": 1058003.9, "taker_buy_quote": 157761.99679 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.1476, "high": 0.148, "low": 0.1434, "close": 0.1448, "volume": 1861634.2, "close_time": 1763128799999, "quote_volume": 270126.79387, "trades": 1273, "taker_buy_base": 822600.2, "taker_buy_quote": 119262.45224 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.1448, "high": 0.1477, "low": 0.1425, "close": 0.1466, "volume": 1260833.1, "close_time": 1763132399999, "quote_volume": 182670.055, "trades": 877, "taker_buy_base": 633005.4, "taker_buy_quote": 91655.89629 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.1466, "high": 0.1477, "low": 0.1453, "close": 0.1464, "volume": 699607.3, "close_time": 1763135999999, "quote_volume": 102343.539, "trades": 607, "taker_buy_base": 356737.7, "taker_buy_quote": 52190.25786 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1464, "high": 0.1475, "low": 0.1455, "close": 0.1464, "volume": 727619.2, "close_time": 1763139599999, "quote_volume": 106527.27575, "trades": 712, "taker_buy_base": 358505.8, "taker_buy_quote": 52445.983 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.1465, "high": 0.1477, "low": 0.1451, "close": 0.1473, "volume": 2428326.3, "close_time": 1763143199999, "quote_volume": 355693.47113, "trades": 1345, "taker_buy_base": 1138788.1, "taker_buy_quote": 166594.88038 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.1471, "high": 0.1492, "low": 0.147, "close": 0.1489, "volume": 730109.8, "close_time": 1763146799999, "quote_volume": 108218.47938, "trades": 885, "taker_buy_base": 447549.4, "taker_buy_quote": 66341.42052 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.1491, "high": 0.1506, "low": 0.1467, "close": 0.1472, "volume": 1307800.9, "close_time": 1763150399999, "quote_volume": 193687.54088, "trades": 981, "taker_buy_base": 740512.8, "taker_buy_quote": 109623.59257 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1471, "high": 0.1474, "low": 0.1438, "close": 0.1441, "volume": 531284.3, "close_time": 1763153999999, "quote_volume": 77266.16674, "trades": 640, "taker_buy_base": 289268.7, "taker_buy_quote": 42105.21441 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.1442, "high": 0.1463, "low": 0.144, "close": 0.1454, "volume": 178374.7, "close_time": 1763157599999, "quote_volume": 25940.29457, "trades": 296, "taker_buy_base": 83021.6, "taker_buy_quote": 12069.24437 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.1455, "high": 0.1467, "low": 0.1444, "close": 0.1447, "volume": 405208.9, "close_time": 1763161199999, "quote_volume": 59061.05478, "trades": 448, "taker_buy_base": 199690.7, "taker_buy_quote": 29124.37787 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.1446, "high": 0.145, "low": 0.1413, "close": 0.1433, "volume": 626432.0, "close_time": 1763164799999, "quote_volume": 89564.56183, "trades": 624, "taker_buy_base": 328069.1, "taker_buy_quote": 46928.38115 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1433, "high": 0.1515, "low": 0.143, "close": 0.1433, "volume": 2678069.8, "close_time": 1763168399999, "quote_volume": 393319.75314, "trades": 2265, "taker_buy_base": 1396854.0, "taker_buy_quote": 205177.28782 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.1433, "high": 0.1447, "low": 0.143, "close": 0.1434, "volume": 728351.8, "close_time": 1763171999999, "quote_volume": 104693.72549, "trades": 863, "taker_buy_base": 393159.7, "taker_buy_quote": 56515.03936 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.1432, "high": 0.1445, "low": 0.1425, "close": 0.1445, "volume": 429137.1, "close_time": 1763175599999, "quote_volume": 61541.70678, "trades": 639, "taker_buy_base": 197397.8, "taker_buy_quote": 28326.89617 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.1446, "high": 0.1455, "low": 0.1438, "close": 0.1439, "volume": 412055.5, "close_time": 1763179199999, "quote_volume": 59649.77969, "trades": 835, "taker_buy_base": 181113.7, "taker_buy_quote": 26240.81599 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1396, "close": 0.1397, "volume": 866997.9, "close_time": 1763182799999, "quote_volume": 122649.92344, "trades": 1108, "taker_buy_base": 325632.2, "taker_buy_quote": 46123.73572 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.1396, "high": 0.1438, "low": 0.1395, "close": 0.1435, "volume": 1810027.1, "close_time": 1763186399999, "quote_volume": 257052.14655, "trades": 1346, "taker_buy_base": 852037.4, "taker_buy_quote": 120865.52343 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.1434, "high": 0.144, "low": 0.1415, "close": 0.1422, "volume": 1188396.0, "close_time": 1763189999999, "quote_volume": 169527.48296, "trades": 926, "taker_buy_base": 574663.3, "taker_buy_quote": 81923.11111 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.1423, "high": 0.1423, "low": 0.1401, "close": 0.1404, "volume": 761405.3, "close_time": 1763193599999, "quote_volume": 107305.76956, "trades": 447, "taker_buy_base": 503984.9, "taker_buy_quote": 71036.78152 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1405, "high": 0.141, "low": 0.1366, "close": 0.1376, "volume": 1276980.8, "close_time": 1763197199999, "quote_volume": 176925.6598, "trades": 1381, "taker_buy_base": 654956.3, "taker_buy_quote": 90688.66512 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.1377, "high": 0.1391, "low": 0.1376, "close": 0.138, "volume": 527073.9, "close_time": 1763200799999, "quote_volume": 72979.65134, "trades": 513, "taker_buy_base": 270723.6, "taker_buy_quote": 37510.06238 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.138, "high": 0.1388, "low": 0.1373, "close": 0.1387, "volume": 341720.3, "close_time": 1763204399999, "quote_volume": 47181.9645, "trades": 411, "taker_buy_base": 241021.6, "taker_buy_quote": 33291.86046 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.1386, "high": 0.1392, "low": 0.1376, "close": 0.1382, "volume": 399057.2, "close_time": 1763207999999, "quote_volume": 55316.07487, "trades": 371, "taker_buy_base": 197200.7, "taker_buy_quote": 27339.39921 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1381, "high": 0.1408, "low": 0.138, "close": 0.14, "volume": 425390.8, "close_time": 1763211599999, "quote_volume": 59293.07507, "trades": 645, "taker_buy_base": 311989.1, "taker_buy_quote": 43485.28787 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.1399, "high": 0.1405, "low": 0.1385, "close": 0.1394, "volume": 502608.1, "close_time": 1763215199999, "quote_volume": 70097.88547, "trades": 608, "taker_buy_base": 133863.4, "taker_buy_quote": 18708.90612 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.1395, "high": 0.1395, "low": 0.1383, "close": 0.1388, "volume": 264358.8, "close_time": 1763218799999, "quote_volume": 36711.22385, "trades": 460, "taker_buy_base": 83456.5, "taker_buy_quote": 11596.2475 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.1389, "high": 0.1396, "low": 0.1382, "close": 0.1388, "volume": 267354.2, "close_time": 1763222399999, "quote_volume": 37130.98195, "trades": 411, "taker_buy_base": 169316.4, "taker_buy_quote": 23515.27532 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1387, "high": 0.1389, "low": 0.1368, "close": 0.1377, "volume": 454444.9, "close_time": 1763225999999, "quote_volume": 62552.53106, "trades": 499, "taker_buy_base": 218923.0, "taker_buy_quote": 30132.62886 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.1376, "high": 0.1395, "low": 0.1376, "close": 0.1394, "volume": 983966.7, "close_time": 1763229599999, "quote_volume": 135997.89804, "trades": 583, "taker_buy_base": 804326.2, "taker_buy_quote": 111117.74288 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.1395, "high": 0.1422, "low": 0.139, "close": 0.1412, "volume": 1523208.9, "close_time": 1763233199999, "quote_volume": 213887.78945, "trades": 1363, "taker_buy_base": 998564.5, "taker_buy_quote": 140108.83708 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.1411, "high": 0.1415, "low": 0.1405, "close": 0.1412, "volume": 838609.9, "close_time": 1763236799999, "quote_volume": 118148.11138, "trades": 596, "taker_buy_base": 180742.9, "taker_buy_quote": 25489.60907 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1411, "high": 0.1424, "low": 0.1384, "close": 0.1384, "volume": 1758603.5, "close_time": 1763240399999, "quote_volume": 247155.24612, "trades": 1214, "taker_buy_base": 666188.9, "taker_buy_quote": 93392.84051 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.1383, "high": 0.1391, "low": 0.1377, "close": 0.1381, "volume": 164658.2, "close_time": 1763243999999, "quote_volume": 22754.18328, "trades": 356, "taker_buy_base": 116352.2, "taker_buy_quote": 16079.17752 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.1381, "high": 0.1386, "low": 0.1378, "close": 0.1386, "volume": 105635.0, "close_time": 1763247599999, "quote_volume": 14599.98861, "trades": 202, "taker_buy_base": 75627.8, "taker_buy_quote": 10453.76234 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.1387, "high": 0.139, "low": 0.138, "close": 0.1382, "volume": 230512.5, "close_time": 1763251199999, "quote_volume": 31933.69141, "trades": 294, "taker_buy_base": 44688.1, "taker_buy_quote": 6190.69963 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1351, "close": 0.1358, "volume": 602341.0, "close_time": 1763254799999, "quote_volume": 82172.51365, "trades": 861, "taker_buy_base": 293537.1, "taker_buy_quote": 40081.50526 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.1356, "high": 0.1362, "low": 0.1342, "close": 0.1358, "volume": 225669.5, "close_time": 1763258399999, "quote_volume": 30524.00731, "trades": 373, "taker_buy_base": 106631.2, "taker_buy_quote": 14433.10872 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.1358, "high": 0.1382, "low": 0.1356, "close": 0.1381, "volume": 158606.4, "close_time": 1763261999999, "quote_volume": 21708.57084, "trades": 317, "taker_buy_base": 43836.6, "taker_buy_quote": 6015.90783 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.1381, "high": 0.1383, "low": 0.1372, "close": 0.1375, "volume": 172274.4, "close_time": 1763265599999, "quote_volume": 23725.78152, "trades": 251, "taker_buy_base": 79464.7, "taker_buy_quote": 10948.58393 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1375, "high": 0.1377, "low": 0.1365, "close": 0.1373, "volume": 112898.2, "close_time": 1763269199999, "quote_volume": 15489.01812, "trades": 171, "taker_buy_base": 41861.6, "taker_buy_quote": 5736.5149 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.1374, "high": 0.1379, "low": 0.1372, "close": 0.1373, "volume": 48968.7, "close_time": 1763272799999, "quote_volume": 6732.54191, "trades": 130, "taker_buy_base": 10557.4, "taker_buy_quote": 1452.85563 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.1372, "high": 0.1379, "low": 0.137, "close": 0.137, "volume": 208414.2, "close_time": 1763276399999, "quote_volume": 28615.20693, "trades": 508, "taker_buy_base": 79717.8, "taker_buy_quote": 10952.71314 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.137, "high": 0.1376, "low": 0.136, "close": 0.1367, "volume": 402542.2, "close_time": 1763279999999, "quote_volume": 55043.76587, "trades": 622, "taker_buy_base": 196289.1, "taker_buy_quote": 26862.50002 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1367, "high": 0.1369, "low": 0.1354, "close": 0.1356, "volume": 269985.3, "close_time": 1763283599999, "quote_volume": 36717.61826, "trades": 415, "taker_buy_base": 136295.0, "taker_buy_quote": 18547.61643 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.1357, "high": 0.1367, "low": 0.1353, "close": 0.1365, "volume": 216530.6, "close_time": 1763287199999, "quote_volume": 29417.83951, "trades": 315, "taker_buy_base": 142064.5, "taker_buy_quote": 19300.80813 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.1364, "high": 0.1364, "low": 0.1352, "close": 0.1353, "volume": 155997.3, "close_time": 1763290799999, "quote_volume": 21207.0161, "trades": 288, "taker_buy_base": 58612.2, "taker_buy_quote": 7969.15401 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.1353, "high": 0.1359, "low": 0.132, "close": 0.1354, "volume": 2041113.4, "close_time": 1763294399999, "quote_volume": 272150.05056, "trades": 1872, "taker_buy_base": 979400.5, "taker_buy_quote": 130681.43932 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1315, "close": 0.1324, "volume": 537535.7, "close_time": 1763297999999, "quote_volume": 71993.23569, "trades": 580, "taker_buy_base": 195305.1, "taker_buy_quote": 26120.61503 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.1324, "high": 0.133, "low": 0.1306, "close": 0.1313, "volume": 521504.3, "close_time": 1763301599999, "quote_volume": 68494.5135, "trades": 580, "taker_buy_base": 303607.6, "taker_buy_quote": 39865.50639 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.1312, "high": 0.1328, "low": 0.1312, "close": 0.1324, "volume": 565424.0, "close_time": 1763305199999, "quote_volume": 74510.96292, "trades": 374, "taker_buy_base": 476655.5, "taker_buy_quote": 62804.99631 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.1323, "high": 0.1326, "low": 0.1296, "close": 0.1299, "volume": 407145.8, "close_time": 1763308799999, "quote_volume": 53484.23603, "trades": 504, "taker_buy_base": 146941.3, "taker_buy_quote": 19313.82837 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.13, "high": 0.1327, "low": 0.1291, "close": 0.1314, "volume": 2272598.1, "close_time": 1763312399999, "quote_volume": 296910.55611, "trades": 1406, "taker_buy_base": 1145559.3, "taker_buy_quote": 149634.02569 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.1313, "high": 0.1316, "low": 0.1291, "close": 0.1306, "volume": 2170434.5, "close_time": 1763315999999, "quote_volume": 282132.74397, "trades": 785, "taker_buy_base": 351316.6, "taker_buy_quote": 45863.41765 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.1306, "high": 0.1318, "low": 0.1273, "close": 0.1277, "volume": 2209222.3, "close_time": 1763319599999, "quote_volume": 286684.45282, "trades": 1479, "taker_buy_base": 1226350.9, "taker_buy_quote": 159118.64682 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.1276, "high": 0.1295, "low": 0.1276, "close": 0.1277, "volume": 446769.1, "close_time": 1763323199999, "quote_volume": 57417.37439, "trades": 507, "taker_buy_base": 334950.9, "taker_buy_quote": 43059.92021 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1277, "high": 0.1289, "low": 0.1276, "close": 0.1281, "volume": 206028.1, "close_time": 1763326799999, "quote_volume": 26433.84298, "trades": 358, "taker_buy_base": 128866.1, "taker_buy_quote": 16532.85284 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.1281, "high": 0.1293, "low": 0.1276, "close": 0.1287, "volume": 521624.2, "close_time": 1763330399999, "quote_volume": 67040.78091, "trades": 602, "taker_buy_base": 400907.5, "taker_buy_quote": 51545.61393 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.1287, "high": 0.1302, "low": 0.128, "close": 0.1301, "volume": 455724.1, "close_time": 1763333999999, "quote_volume": 58819.56494, "trades": 413, "taker_buy_base": 245837.4, "taker_buy_quote": 31845.19541 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.13, "high": 0.1313, "low": 0.128, "close": 0.131, "volume": 506200.6, "close_time": 1763337599999, "quote_volume": 65798.9967, "trades": 448, "taker_buy_base": 364149.6, "taker_buy_quote": 47377.78973 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.131, "high": 0.1314, "low": 0.129, "close": 0.1305, "volume": 245280.2, "close_time": 1763341199999, "quote_volume": 31987.84838, "trades": 390, "taker_buy_base": 97942.9, "taker_buy_quote": 12786.2111 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.1306, "high": 0.1311, "low": 0.1299, "close": 0.1303, "volume": 364071.5, "close_time": 1763344799999, "quote_volume": 47529.89044, "trades": 522, "taker_buy_base": 238737.9, "taker_buy_quote": 31177.20491 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.1303, "high": 0.1319, "low": 0.1302, "close": 0.1317, "volume": 329639.7, "close_time": 1763348399999, "quote_volume": 43274.9133, "trades": 248, "taker_buy_base": 241349.2, "taker_buy_quote": 31703.83561 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.1317, "high": 0.1333, "low": 0.1317, "close": 0.133, "volume": 396770.7, "close_time": 1763351999999, "quote_volume": 52566.36558, "trades": 443, "taker_buy_base": 326163.0, "taker_buy_quote": 43222.21054 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.133, "high": 0.1331, "low": 0.1314, "close": 0.1314, "volume": 198343.6, "close_time": 1763355599999, "quote_volume": 26188.38888, "trades": 182, "taker_buy_base": 104472.9, "taker_buy_quote": 13789.26939 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.1315, "high": 0.1339, "low": 0.1313, "close": 0.1335, "volume": 489226.9, "close_time": 1763359199999, "quote_volume": 64918.39784, "trades": 965, "taker_buy_base": 334769.8, "taker_buy_quote": 44411.77969 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.1335, "high": 0.1335, "low": 0.1318, "close": 0.1328, "volume": 194086.8, "close_time": 1763362799999, "quote_volume": 25739.90013, "trades": 304, "taker_buy_base": 86973.4, "taker_buy_quote": 11540.69122 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.1329, "high": 0.1334, "low": 0.1324, "close": 0.1332, "volume": 314339.4, "close_time": 1763366399999, "quote_volume": 41739.25555, "trades": 528, "taker_buy_base": 145608.9, "taker_buy_quote": 19341.61693 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1332, "high": 0.1333, "low": 0.1324, "close": 0.1326, "volume": 63880.0, "close_time": 1763369999999, "quote_volume": 8488.51148, "trades": 100, "taker_buy_base": 39795.7, "taker_buy_quote": 5290.5107 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.1327, "high": 0.1337, "low": 0.1325, "close": 0.1331, "volume": 152238.2, "close_time": 1763373599999, "quote_volume": 20279.11368, "trades": 238, "taker_buy_base": 87895.5, "taker_buy_quote": 11714.47468 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.133, "high": 0.1335, "low": 0.1327, "close": 0.1328, "volume": 82926.9, "close_time": 1763377199999, "quote_volume": 11029.01651, "trades": 126, "taker_buy_base": 29425.8, "taker_buy_quote": 3915.84486 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.1329, "high": 0.1336, "low": 0.1322, "close": 0.1328, "volume": 260853.5, "close_time": 1763380799999, "quote_volume": 34603.85947, "trades": 309, "taker_buy_base": 127559.8, "taker_buy_quote": 16932.66822 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1327, "high": 0.1332, "low": 0.1324, "close": 0.1328, "volume": 252972.0, "close_time": 1763384399999, "quote_volume": 33615.81798, "trades": 357, "taker_buy_base": 162389.2, "taker_buy_quote": 21587.30982 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.1329, "high": 0.133, "low": 0.1288, "close": 0.1298, "volume": 539572.8, "close_time": 1763387999999, "quote_volume": 70480.25863, "trades": 632, "taker_buy_base": 287772.8, "taker_buy_quote": 37594.48748 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.1299, "high": 0.1342, "low": 0.1292, "close": 0.1315, "volume": 545908.2, "close_time": 1763391599999, "quote_volume": 72114.06115, "trades": 486, "taker_buy_base": 334093.2, "taker_buy_quote": 44112.59578 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.1316, "high": 0.1327, "low": 0.1301, "close": 0.1307, "volume": 799537.1, "close_time": 1763395199999, "quote_volume": 104933.36519, "trades": 993, "taker_buy_base": 533825.1, "taker_buy_quote": 70108.89966 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1306, "high": 0.1314, "low": 0.1285, "close": 0.1311, "volume": 407574.4, "close_time": 1763398799999, "quote_volume": 52864.23289, "trades": 414, "taker_buy_base": 135676.1, "taker_buy_quote": 17631.39645 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.1312, "high": 0.1313, "low": 0.1281, "close": 0.1283, "volume": 132069.4, "close_time": 1763402399999, "quote_volume": 17130.74314, "trades": 181, "taker_buy_base": 84127.0, "taker_buy_quote": 10900.58354 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.1282, "high": 0.1291, "low": 0.1266, "close": 0.1281, "volume": 1278690.1, "close_time": 1763405999999, "quote_volume": 162975.46764, "trades": 708, "taker_buy_base": 611295.4, "taker_buy_quote": 77906.36001 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.1281, "high": 0.1333, "low": 0.1262, "close": 0.1272, "volume": 1897466.8, "close_time": 1763409599999, "quote_volume": 246740.05027, "trades": 1730, "taker_buy_base": 967940.6, "taker_buy_quote": 125898.8176 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1272, "high": 0.128, "low": 0.1261, "close": 0.127, "volume": 850312.8, "close_time": 1763413199999, "quote_volume": 107915.00376, "trades": 595, "taker_buy_base": 553302.3, "taker_buy_quote": 70209.92557 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.127, "high": 0.1278, "low": 0.1257, "close": 0.1265, "volume": 368628.4, "close_time": 1763416799999, "quote_volume": 46652.84294, "trades": 413, "taker_buy_base": 229280.0, "taker_buy_quote": 29041.10804 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1263, "close": 0.1278, "volume": 187923.5, "close_time": 1763420399999, "quote_volume": 23902.74605, "trades": 229, "taker_buy_base": 111647.9, "taker_buy_quote": 14207.19546 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.1279, "high": 0.1287, "low": 0.1269, "close": 0.1277, "volume": 235075.6, "close_time": 1763423999999, "quote_volume": 30042.61194, "trades": 303, "taker_buy_base": 151867.0, "taker_buy_quote": 19425.83377 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1246, "close": 0.1267, "volume": 396830.3, "close_time": 1763427599999, "quote_volume": 50160.59001, "trades": 568, "taker_buy_base": 112656.0, "taker_buy_quote": 14282.11173 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.1266, "high": 0.1273, "low": 0.1257, "close": 0.1265, "volume": 338392.5, "close_time": 1763431199999, "quote_volume": 42841.74633, "trades": 374, "taker_buy_base": 211140.8, "taker_buy_quote": 26733.70949 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1239, "close": 0.1253, "volume": 417215.0, "close_time": 1763434799999, "quote_volume": 52421.27058, "trades": 413, "taker_buy_base": 163130.9, "taker_buy_quote": 20497.45206 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.1252, "high": 0.1278, "low": 0.1237, "close": 0.1264, "volume": 1219544.6, "close_time": 1763438399999, "quote_volume": 153146.91006, "trades": 732, "taker_buy_base": 562271.9, "taker_buy_quote": 70508.05915 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1264, "high": 0.1275, "low": 0.1251, "close": 0.1275, "volume": 406506.9, "close_time": 1763441999999, "quote_volume": 51357.6711, "trades": 545, "taker_buy_base": 264705.6, "taker_buy_quote": 33455.9605 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.1273, "high": 0.1281, "low": 0.1265, "close": 0.1268, "volume": 208799.2, "close_time": 1763445599999, "quote_volume": 26570.0188, "trades": 239, "taker_buy_base": 109524.5, "taker_buy_quote": 13942.42999 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.1266, "high": 0.1278, "low": 0.1246, "close": 0.1246, "volume": 583908.0, "close_time": 1763449199999, "quote_volume": 73890.76925, "trades": 433, "taker_buy_base": 248476.0, "taker_buy_quote": 31522.56912 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.1246, "high": 0.1266, "low": 0.1244, "close": 0.126, "volume": 175083.2, "close_time": 1763452799999, "quote_volume": 21957.17485, "trades": 198, "taker_buy_base": 92167.2, "taker_buy_quote": 11558.60473 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.126, "high": 0.1271, "low": 0.1257, "close": 0.1264, "volume": 256903.7, "close_time": 1763456399999, "quote_volume": 32472.26158, "trades": 267, "taker_buy_base": 137220.1, "taker_buy_quote": 17350.78534 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.1267, "high": 0.1267, "low": 0.125, "close": 0.1257, "volume": 464197.4, "close_time": 1763459999999, "quote_volume": 58190.27927, "trades": 308, "taker_buy_base": 322354.7, "taker_buy_quote": 40392.68993 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1251, "close": 0.1262, "volume": 169588.5, "close_time": 1763463599999, "quote_volume": 21314.16098, "trades": 293, "taker_buy_base": 103431.2, "taker_buy_quote": 13005.06343 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.1262, "high": 0.1265, "low": 0.1254, "close": 0.1256, "volume": 190468.3, "close_time": 1763467199999, "quote_volume": 23984.31296, "trades": 204, "taker_buy_base": 109421.3, "taker_buy_quote": 13787.5926 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1257, "high": 0.1268, "low": 0.1254, "close": 0.1264, "volume": 103835.7, "close_time": 1763470799999, "quote_volume": 13077.65998, "trades": 126, "taker_buy_base": 65127.1, "taker_buy_quote": 8195.89785 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.1264, "high": 0.1269, "low": 0.1258, "close": 0.1268, "volume": 127759.3, "close_time": 1763474399999, "quote_volume": 16134.9486, "trades": 187, "taker_buy_base": 75372.9, "taker_buy_quote": 9522.54792 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.1267, "high": 0.128, "low": 0.1263, "close": 0.1263, "volume": 231906.9, "close_time": 1763477999999, "quote_volume": 29485.54332, "trades": 276, "taker_buy_base": 130156.1, "taker_buy_quote": 16553.24067 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.1262, "high": 0.1287, "low": 0.1261, "close": 0.1284, "volume": 303949.6, "close_time": 1763481599999, "quote_volume": 38820.96531, "trades": 327, "taker_buy_base": 177536.2, "taker_buy_quote": 22695.08392 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1284, "high": 0.1302, "low": 0.1282, "close": 0.1299, "volume": 232845.0, "close_time": 1763485199999, "quote_volume": 30152.86228, "trades": 228, "taker_buy_base": 124097.7, "taker_buy_quote": 16061.86839 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.1299, "high": 0.1299, "low": 0.1281, "close": 0.1292, "volume": 1031494.4, "close_time": 1763488799999, "quote_volume": 132834.13055, "trades": 518, "taker_buy_base": 840687.6, "taker_buy_quote": 108266.15084 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.1292, "high": 0.1305, "low": 0.1292, "close": 0.1302, "volume": 227669.1, "close_time": 1763492399999, "quote_volume": 29562.24352, "trades": 242, "taker_buy_base": 139571.6, "taker_buy_quote": 18139.21803 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.13, "high": 0.1317, "low": 0.1295, "close": 0.131, "volume": 1813554.9, "close_time": 1763495999999, "quote_volume": 237009.30179, "trades": 894, "taker_buy_base": 972101.6, "taker_buy_quote": 126792.63402 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1309, "high": 0.1322, "low": 0.1301, "close": 0.1319, "volume": 1256745.2, "close_time": 1763499599999, "quote_volume": 164552.38194, "trades": 637, "taker_buy_base": 806340.1, "taker_buy_quote": 105455.60536 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.1317, "high": 0.1322, "low": 0.1292, "close": 0.1293, "volume": 2303124.9, "close_time": 1763503199999, "quote_volume": 302763.674, "trades": 814, "taker_buy_base": 584975.4, "taker_buy_quote": 76619.4492 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.1294, "high": 0.1305, "low": 0.1293, "close": 0.1303, "volume": 132861.0, "close_time": 1763506799999, "quote_volume": 17256.54903, "trades": 176, "taker_buy_base": 91062.7, "taker_buy_quote": 11822.74943 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.1303, "high": 0.1306, "low": 0.1296, "close": 0.1298, "volume": 69272.7, "close_time": 1763510399999, "quote_volume": 9001.75209, "trades": 80, "taker_buy_base": 33185.8, "taker_buy_quote": 4318.77004 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1293, "high": 0.1297, "low": 0.1283, "close": 0.1297, "volume": 147327.8, "close_time": 1763513999999, "quote_volume": 19000.78197, "trades": 148, "taker_buy_base": 62235.2, "taker_buy_quote": 8027.98001 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.1296, "high": 0.1306, "low": 0.1289, "close": 0.1296, "volume": 269031.8, "close_time": 1763517599999, "quote_volume": 34914.88608, "trades": 205, "taker_buy_base": 122158.7, "taker_buy_quote": 15854.37572 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.1295, "high": 0.1301, "low": 0.129, "close": 0.1294, "volume": 79099.2, "close_time": 1763521199999, "quote_volume": 10246.38898, "trades": 112, "taker_buy_base": 24340.4, "taker_buy_quote": 3154.06382 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.1292, "high": 0.1292, "low": 0.1276, "close": 0.1278, "volume": 63738.7, "close_time": 1763524799999, "quote_volume": 8171.70639, "trades": 112, "taker_buy_base": 34917.4, "taker_buy_quote": 4472.78424 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1267, "close": 0.1271, "volume": 275778.7, "close_time": 1763528399999, "quote_volume": 35093.59952, "trades": 234, "taker_buy_base": 149120.1, "taker_buy_quote": 18975.65131 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.1271, "high": 0.1281, "low": 0.1251, "close": 0.1279, "volume": 957776.2, "close_time": 1763531999999, "quote_volume": 120926.86266, "trades": 578, "taker_buy_base": 522859.2, "taker_buy_quote": 66034.31361 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.1278, "high": 0.129, "low": 0.1265, "close": 0.1271, "volume": 399860.6, "close_time": 1763535599999, "quote_volume": 51074.6506, "trades": 335, "taker_buy_base": 178063.2, "taker_buy_quote": 22709.9224 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.1272, "high": 0.1286, "low": 0.1272, "close": 0.1283, "volume": 176252.6, "close_time": 1763539199999, "quote_volume": 22576.82333, "trades": 127, "taker_buy_base": 81540.8, "taker_buy_quote": 10433.11442 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1275, "close": 0.1282, "volume": 371295.2, "close_time": 1763542799999, "quote_volume": 47559.65644, "trades": 272, "taker_buy_base": 129415.4, "taker_buy_quote": 16586.72708 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.1282, "high": 0.1282, "low": 0.1273, "close": 0.128, "volume": 197046.9, "close_time": 1763546399999, "quote_volume": 25189.98517, "trades": 141, "taker_buy_base": 144440.4, "taker_buy_quote": 18465.38003 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1278, "close": 0.1278, "volume": 112789.7, "close_time": 1763549999999, "quote_volume": 14461.49006, "trades": 123, "taker_buy_base": 41422.5, "taker_buy_quote": 5313.76299 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.1279, "high": 0.1283, "low": 0.1277, "close": 0.1279, "volume": 79471.7, "close_time": 1763553599999, "quote_volume": 10166.17252, "trades": 111, "taker_buy_base": 28779.6, "taker_buy_quote": 3683.01082 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1278, "close": 0.1285, "volume": 121586.2, "close_time": 1763557199999, "quote_volume": 15589.29712, "trades": 171, "taker_buy_base": 80824.6, "taker_buy_quote": 10368.57772 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.1284, "high": 0.1287, "low": 0.1273, "close": 0.1275, "volume": 403348.7, "close_time": 1763560799999, "quote_volume": 51577.11084, "trades": 404, "taker_buy_base": 136819.7, "taker_buy_quote": 17506.08422 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1258, "close": 0.1272, "volume": 319096.8, "close_time": 1763564399999, "quote_volume": 40513.59513, "trades": 386, "taker_buy_base": 189639.0, "taker_buy_quote": 24070.9981 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.1273, "high": 0.1286, "low": 0.1258, "close": 0.1277, "volume": 1308901.2, "close_time": 1763567999999, "quote_volume": 166306.53581, "trades": 715, "taker_buy_base": 791527.5, "taker_buy_quote": 100459.17026 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1276, "high": 0.1292, "low": 0.1213, "close": 0.1223, "volume": 4839336.6, "close_time": 1763571599999, "quote_volume": 608772.36401, "trades": 2631, "taker_buy_base": 1742261.0, "taker_buy_quote": 218232.62807 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.1223, "high": 0.1232, "low": 0.1203, "close": 0.1222, "volume": 440054.1, "close_time": 1763575199999, "quote_volume": 53560.18891, "trades": 506, "taker_buy_base": 240526.1, "taker_buy_quote": 29282.14966 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.1221, "high": 0.1225, "low": 0.1198, "close": 0.1207, "volume": 188708.6, "close_time": 1763578799999, "quote_volume": 22814.47496, "trades": 241, "taker_buy_base": 73497.8, "taker_buy_quote": 8898.2825 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.1206, "high": 0.1213, "low": 0.1198, "close": 0.1206, "volume": 471017.2, "close_time": 1763582399999, "quote_volume": 56672.94227, "trades": 378, "taker_buy_base": 176541.8, "taker_buy_quote": 21243.91845 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1206, "high": 0.1224, "low": 0.1198, "close": 0.1222, "volume": 732535.1, "close_time": 1763585999999, "quote_volume": 88460.96334, "trades": 558, "taker_buy_base": 243917.5, "taker_buy_quote": 29495.52348 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.1222, "high": 0.1247, "low": 0.1219, "close": 0.1247, "volume": 335605.5, "close_time": 1763589599999, "quote_volume": 41488.02541, "trades": 357, "taker_buy_base": 172959.4, "taker_buy_quote": 21370.48628 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.1247, "high": 0.1247, "low": 0.1235, "close": 0.1243, "volume": 116477.4, "close_time": 1763593199999, "quote_volume": 14449.29843, "trades": 147, "taker_buy_base": 56291.8, "taker_buy_quote": 6982.66205 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.1242, "high": 0.1255, "low": 0.1242, "close": 0.1252, "volume": 126363.3, "close_time": 1763596799999, "quote_volume": 15812.45502, "trades": 138, "taker_buy_base": 91058.6, "taker_buy_quote": 11393.82973 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1246, "close": 0.125, "volume": 136362.3, "close_time": 1763600399999, "quote_volume": 17057.6812, "trades": 134, "taker_buy_base": 67985.1, "taker_buy_quote": 8509.36427 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.125, "high": 0.1261, "low": 0.125, "close": 0.1258, "volume": 194679.9, "close_time": 1763603999999, "quote_volume": 24499.75373, "trades": 187, "taker_buy_base": 110639.8, "taker_buy_quote": 13929.57618 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.1258, "high": 0.1265, "low": 0.1256, "close": 0.1258, "volume": 100380.8, "close_time": 1763607599999, "quote_volume": 12649.94334, "trades": 122, "taker_buy_base": 56732.8, "taker_buy_quote": 7152.4591 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.1259, "high": 0.126, "low": 0.1256, "close": 0.1258, "volume": 91883.4, "close_time": 1763611199999, "quote_volume": 11560.25954, "trades": 117, "taker_buy_base": 42385.2, "taker_buy_quote": 5334.49519 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1258, "high": 0.1268, "low": 0.1258, "close": 0.1267, "volume": 176496.7, "close_time": 1763614799999, "quote_volume": 22216.46556, "trades": 91, "taker_buy_base": 15349.2, "taker_buy_quote": 1938.44594 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.1269, "high": 0.1269, "low": 0.1255, "close": 0.1257, "volume": 288083.3, "close_time": 1763618399999, "quote_volume": 36330.09682, "trades": 198, "taker_buy_base": 49359.9, "taker_buy_quote": 6233.75863 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.1257, "high": 0.1263, "low": 0.1248, "close": 0.1257, "volume": 661147.8, "close_time": 1763621999999, "quote_volume": 82952.27089, "trades": 465, "taker_buy_base": 231254.5, "taker_buy_quote": 28994.92522 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1249, "close": 0.1258, "volume": 295049.3, "close_time": 1763625599999, "quote_volume": 36976.21046, "trades": 269, "taker_buy_base": 142354.1, "taker_buy_quote": 17844.44391 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1257, "high": 0.1259, "low": 0.1249, "close": 0.1256, "volume": 556885.8, "close_time": 1763629199999, "quote_volume": 69802.01364, "trades": 411, "taker_buy_base": 349558.4, "taker_buy_quote": 43815.80099 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.1256, "high": 0.1258, "low": 0.1249, "close": 0.1253, "volume": 132487.9, "close_time": 1763632799999, "quote_volume": 16614.11889, "trades": 163, "taker_buy_base": 48725.5, "taker_buy_quote": 6115.61809 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.1253, "high": 0.1257, "low": 0.1246, "close": 0.1257, "volume": 91099.0, "close_time": 1763636399999, "quote_volume": 11397.81461, "trades": 111, "taker_buy_base": 56360.1, "taker_buy_quote": 7054.73222 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1247, "close": 0.1262, "volume": 683181.3, "close_time": 1763639999999, "quote_volume": 85666.37404, "trades": 357, "taker_buy_base": 472149.5, "taker_buy_quote": 59227.29989 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1262, "high": 0.1305, "low": 0.1262, "close": 0.1298, "volume": 2451038.4, "close_time": 1763643599999, "quote_volume": 314275.42729, "trades": 1412, "taker_buy_base": 1123585.9, "taker_buy_quote": 143891.92234 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.1298, "high": 0.1302, "low": 0.1283, "close": 0.1283, "volume": 1296547.4, "close_time": 1763647199999, "quote_volume": 167337.30168, "trades": 505, "taker_buy_base": 666984.1, "taker_buy_quote": 86007.04366 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.1284, "high": 0.1292, "low": 0.1271, "close": 0.1284, "volume": 531811.8, "close_time": 1763650799999, "quote_volume": 68167.22328, "trades": 565, "taker_buy_base": 215628.7, "taker_buy_quote": 27660.70469 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.1281, "high": 0.1293, "low": 0.1267, "close": 0.1281, "volume": 1977495.3, "close_time": 1763654399999, "quote_volume": 253683.62447, "trades": 759, "taker_buy_base": 1092559.3, "taker_buy_quote": 140148.76293 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1238, "close": 0.1248, "volume": 2126458.3, "close_time": 1763657999999, "quote_volume": 268778.64433, "trades": 1515, "taker_buy_base": 666058.6, "taker_buy_quote": 83997.64733 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.1249, "high": 0.1257, "low": 0.1221, "close": 0.1224, "volume": 1132744.2, "close_time": 1763661599999, "quote_volume": 140303.60166, "trades": 846, "taker_buy_base": 448244.0, "taker_buy_quote": 55664.6318 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.1223, "high": 0.1232, "low": 0.1209, "close": 0.1214, "volume": 221679.1, "close_time": 1763665199999, "quote_volume": 27037.52814, "trades": 294, "taker_buy_base": 89669.5, "taker_buy_quote": 10945.01275 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.1211, "high": 0.1228, "low": 0.1199, "close": 0.1227, "volume": 221448.6, "close_time": 1763668799999, "quote_volume": 26824.5532, "trades": 352, "taker_buy_base": 91752.6, "taker_buy_quote": 11114.445 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1228, "high": 0.1228, "low": 0.1212, "close": 0.1213, "volume": 157278.0, "close_time": 1763672399999, "quote_volume": 19175.31184, "trades": 310, "taker_buy_base": 62416.3, "taker_buy_quote": 7621.46962 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.1214, "high": 0.1232, "low": 0.1211, "close": 0.1227, "volume": 520672.2, "close_time": 1763675999999, "quote_volume": 63474.78029, "trades": 334, "taker_buy_base": 262104.8, "taker_buy_quote": 32004.55229 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.123, "high": 0.1244, "low": 0.123, "close": 0.1239, "volume": 271205.5, "close_time": 1763679599999, "quote_volume": 33518.83871, "trades": 188, "taker_buy_base": 124312.8, "taker_buy_quote": 15387.50696 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.124, "high": 0.124, "low": 0.121, "close": 0.121, "volume": 246822.1, "close_time": 1763683199999, "quote_volume": 30242.84191, "trades": 242, "taker_buy_base": 121690.9, "taker_buy_quote": 14967.53388 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1211, "high": 0.1225, "low": 0.1209, "close": 0.1222, "volume": 147796.6, "close_time": 1763686799999, "quote_volume": 18015.7545, "trades": 302, "taker_buy_base": 103288.2, "taker_buy_quote": 12594.30545 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.1222, "high": 0.1231, "low": 0.1218, "close": 0.1223, "volume": 151724.2, "close_time": 1763690399999, "quote_volume": 18584.05626, "trades": 193, "taker_buy_base": 68382.0, "taker_buy_quote": 8373.40958 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.1223, "high": 0.1225, "low": 0.1186, "close": 0.1189, "volume": 355131.6, "close_time": 1763693999999, "quote_volume": 42942.61559, "trades": 406, "taker_buy_base": 212910.5, "taker_buy_quote": 25755.73131 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.1187, "high": 0.1206, "low": 0.1181, "close": 0.1187, "volume": 1113970.7, "close_time": 1763697599999, "quote_volume": 132807.45832, "trades": 707, "taker_buy_base": 549227.4, "taker_buy_quote": 65462.90847 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1187, "high": 0.1205, "low": 0.117, "close": 0.1199, "volume": 1743204.0, "close_time": 1763701199999, "quote_volume": 206969.9358, "trades": 768, "taker_buy_base": 1125203.5, "taker_buy_quote": 133458.01236 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.1201, "high": 0.1215, "low": 0.12, "close": 0.1215, "volume": 514262.8, "close_time": 1763704799999, "quote_volume": 62164.41535, "trades": 286, "taker_buy_base": 252707.2, "taker_buy_quote": 30565.05033 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.1214, "high": 0.1225, "low": 0.1198, "close": 0.1205, "volume": 876716.6, "close_time": 1763708399999, "quote_volume": 106269.69096, "trades": 656, "taker_buy_base": 356192.1, "taker_buy_quote": 43196.78472 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.1205, "high": 0.1208, "low": 0.1101, "close": 0.1159, "volume": 1783905.6, "close_time": 1763711999999, "quote_volume": 205145.08206, "trades": 1784, "taker_buy_base": 900692.3, "taker_buy_quote": 103355.2632 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.116, "high": 0.117, "low": 0.1148, "close": 0.1149, "volume": 308419.7, "close_time": 1763715599999, "quote_volume": 35727.08506, "trades": 406, "taker_buy_base": 167714.9, "taker_buy_quote": 19435.41029 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.115, "high": 0.1158, "low": 0.1129, "close": 0.1132, "volume": 237426.2, "close_time": 1763719199999, "quote_volume": 27098.35471, "trades": 352, "taker_buy_base": 130241.9, "taker_buy_quote": 14879.6364 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.113, "high": 0.1141, "low": 0.1125, "close": 0.1134, "volume": 450010.8, "close_time": 1763722799999, "quote_volume": 50988.81812, "trades": 482, "taker_buy_base": 247506.3, "taker_buy_quote": 28063.16678 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.113, "high": 0.1143, "low": 0.1118, "close": 0.1119, "volume": 186790.1, "close_time": 1763726399999, "quote_volume": 21109.90815, "trades": 173, "taker_buy_base": 104797.2, "taker_buy_quote": 11813.21455 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.112, "high": 0.1151, "low": 0.11, "close": 0.1144, "volume": 558590.4, "close_time": 1763729999999, "quote_volume": 62762.98388, "trades": 569, "taker_buy_base": 315421.8, "taker_buy_quote": 35528.75951 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.1144, "high": 0.1152, "low": 0.1135, "close": 0.1141, "volume": 267301.3, "close_time": 1763733599999, "quote_volume": 30539.30914, "trades": 315, "taker_buy_base": 151077.8, "taker_buy_quote": 17278.07541 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.1141, "high": 0.1166, "low": 0.1137, "close": 0.1165, "volume": 247881.3, "close_time": 1763737199999, "quote_volume": 28587.70487, "trades": 233, "taker_buy_base": 144181.6, "taker_buy_quote": 16620.68587 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.1164, "high": 0.1165, "low": 0.1137, "close": 0.1145, "volume": 240553.1, "close_time": 1763740799999, "quote_volume": 27596.0501, "trades": 263, "taker_buy_base": 113486.5, "taker_buy_quote": 13040.60169 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1146, "high": 0.1176, "low": 0.1129, "close": 0.1174, "volume": 494138.1, "close_time": 1763744399999, "quote_volume": 56632.2791, "trades": 556, "taker_buy_base": 286496.9, "taker_buy_quote": 32951.03769 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1175, "high": 0.1187, "low": 0.1167, "close": 0.117, "volume": 303114.2, "close_time": 1763747999999, "quote_volume": 35713.25885, "trades": 346, "taker_buy_base": 116633.8, "taker_buy_quote": 13751.43504 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.117, "high": 0.1179, "low": 0.1146, "close": 0.1173, "volume": 242930.1, "close_time": 1763751599999, "quote_volume": 28252.82981, "trades": 301, "taker_buy_base": 159995.8, "taker_buy_quote": 18593.43731 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.1174, "high": 0.1182, "low": 0.1164, "close": 0.1165, "volume": 102556.0, "close_time": 1763755199999, "quote_volume": 12042.40579, "trades": 157, "taker_buy_base": 32686.7, "taker_buy_quote": 3844.53108 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1167, "high": 0.1167, "low": 0.1143, "close": 0.1153, "volume": 169747.4, "close_time": 1763758799999, "quote_volume": 19588.47144, "trades": 227, "taker_buy_base": 95508.8, "taker_buy_quote": 11018.02989 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.1154, "high": 0.1168, "low": 0.1144, "close": 0.1162, "volume": 111523.6, "close_time": 1763762399999, "quote_volume": 12885.3772, "trades": 154, "taker_buy_base": 69194.3, "taker_buy_quote": 8000.38416 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1131, "close": 0.1135, "volume": 251065.0, "close_time": 1763765999999, "quote_volume": 28768.6063, "trades": 171, "taker_buy_base": 136493.1, "taker_buy_quote": 15630.39019 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.1131, "high": 0.1161, "low": 0.1124, "close": 0.116, "volume": 168060.3, "close_time": 1763769599999, "quote_volume": 19144.18306, "trades": 171, "taker_buy_base": 71442.6, "taker_buy_quote": 8135.31556 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1161, "high": 0.1161, "low": 0.1142, "close": 0.1148, "volume": 310890.3, "close_time": 1763773199999, "quote_volume": 35779.81654, "trades": 297, "taker_buy_base": 136101.2, "taker_buy_quote": 15676.0287 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.1149, "high": 0.116, "low": 0.1148, "close": 0.116, "volume": 175111.1, "close_time": 1763776799999, "quote_volume": 20221.62911, "trades": 236, "taker_buy_base": 99629.2, "taker_buy_quote": 11511.47256 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.116, "high": 0.1166, "low": 0.1152, "close": 0.1166, "volume": 230259.4, "close_time": 1763780399999, "quote_volume": 26667.87487, "trades": 322, "taker_buy_base": 168914.2, "taker_buy_quote": 19566.59308 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1167, "high": 0.1177, "low": 0.1152, "close": 0.1156, "volume": 299076.5, "close_time": 1763783999999, "quote_volume": 34820.1467, "trades": 326, "taker_buy_base": 209431.3, "taker_buy_quote": 24384.09156 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1134, "close": 0.1147, "volume": 359706.5, "close_time": 1763787599999, "quote_volume": 41134.29779, "trades": 317, "taker_buy_base": 196455.6, "taker_buy_quote": 22464.30298 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1131, "close": 0.1135, "volume": 159098.7, "close_time": 1763791199999, "quote_volume": 18077.37594, "trades": 189, "taker_buy_base": 77207.2, "taker_buy_quote": 8768.89287 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1133, "high": 0.1148, "low": 0.1121, "close": 0.1144, "volume": 320596.8, "close_time": 1763794799999, "quote_volume": 36403.14567, "trades": 238, "taker_buy_base": 133174.4, "taker_buy_quote": 15115.51276 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1145, "high": 0.1147, "low": 0.1139, "close": 0.1144, "volume": 51999.9, "close_time": 1763798399999, "quote_volume": 5944.60005, "trades": 80, "taker_buy_base": 31444.7, "taker_buy_quote": 3596.3864 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1143, "high": 0.1143, "low": 0.1122, "close": 0.1127, "volume": 309926.6, "close_time": 1763801999999, "quote_volume": 35057.56521, "trades": 410, "taker_buy_base": 189568.0, "taker_buy_quote": 21431.50204 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1128, "high": 0.1144, "low": 0.1127, "close": 0.1133, "volume": 351081.6, "close_time": 1763805599999, "quote_volume": 39806.40453, "trades": 319, "taker_buy_base": 147643.1, "taker_buy_quote": 16736.76855 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1132, "high": 0.1138, "low": 0.1121, "close": 0.1126, "volume": 145169.3, "close_time": 1763809199999, "quote_volume": 16375.92829, "trades": 173, "taker_buy_base": 62401.5, "taker_buy_quote": 7034.18486 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1127, "high": 0.1141, "low": 0.1125, "close": 0.1139, "volume": 102340.0, "close_time": 1763812799999, "quote_volume": 11624.23027, "trades": 123, "taker_buy_base": 51837.8, "taker_buy_quote": 5896.50797 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1139, "high": 0.1139, "low": 0.1128, "close": 0.1134, "volume": 288743.7, "close_time": 1763816399999, "quote_volume": 32690.3098, "trades": 246, "taker_buy_base": 169129.4, "taker_buy_quote": 19150.73374 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1135, "high": 0.1143, "low": 0.1129, "close": 0.1142, "volume": 189727.3, "close_time": 1763819999999, "quote_volume": 21567.85992, "trades": 206, "taker_buy_base": 92083.8, "taker_buy_quote": 10482.78663 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.1143, "high": 0.1158, "low": 0.1143, "close": 0.1151, "volume": 220306.2, "close_time": 1763823599999, "quote_volume": 25379.09691, "trades": 250, "taker_buy_base": 163302.9, "taker_buy_quote": 18814.75459 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1137, "close": 0.1141, "volume": 283545.9, "close_time": 1763827199999, "quote_volume": 32493.87899, "trades": 174, "taker_buy_base": 213370.9, "taker_buy_quote": 24462.54803 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1141, "high": 0.1148, "low": 0.1141, "close": 0.1147, "volume": 75203.8, "close_time": 1763830799999, "quote_volume": 8604.29269, "trades": 126, "taker_buy_base": 33632.8, "taker_buy_quote": 3848.78865 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.1148, "high": 0.1149, "low": 0.1142, "close": 0.1144, "volume": 198456.6, "close_time": 1763834399999, "quote_volume": 22767.37787, "trades": 85, "taker_buy_base": 75400.8, "taker_buy_quote": 8642.99042 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1143, "high": 0.1145, "low": 0.1138, "close": 0.1142, "volume": 27641.5, "close_time": 1763837999999, "quote_volume": 3156.29361, "trades": 55, "taker_buy_base": 13230.0, "taker_buy_quote": 1510.85534 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1143, "high": 0.1148, "low": 0.1139, "close": 0.1148, "volume": 102151.4, "close_time": 1763841599999, "quote_volume": 11678.20899, "trades": 108, "taker_buy_base": 52768.4, "taker_buy_quote": 6036.70885 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1129, "close": 0.1133, "volume": 425803.6, "close_time": 1763845199999, "quote_volume": 48646.35528, "trades": 213, "taker_buy_base": 182568.3, "taker_buy_quote": 20849.8419 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1133, "high": 0.1137, "low": 0.1091, "close": 0.1125, "volume": 1150822.5, "close_time": 1763848799999, "quote_volume": 128246.55194, "trades": 1063, "taker_buy_base": 483903.4, "taker_buy_quote": 53831.25538 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1127, "high": 0.1146, "low": 0.1125, "close": 0.1141, "volume": 142346.7, "close_time": 1763852399999, "quote_volume": 16136.88652, "trades": 136, "taker_buy_base": 79671.8, "taker_buy_quote": 9053.70007 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1141, "high": 0.1143, "low": 0.1132, "close": 0.1133, "volume": 182162.8, "close_time": 1763855999999, "quote_volume": 20692.31014, "trades": 191, "taker_buy_base": 79177.0, "taker_buy_quote": 8997.02622 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.114, "low": 0.113, "close": 0.1133, "volume": 135714.4, "close_time": 1763859599999, "quote_volume": 15398.06922, "trades": 183, "taker_buy_base": 72694.5, "taker_buy_quote": 8249.43443 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.1134, "high": 0.1153, "low": 0.1133, "close": 0.1148, "volume": 111205.2, "close_time": 1763863199999, "quote_volume": 12726.91131, "trades": 171, "taker_buy_base": 61662.7, "taker_buy_quote": 7046.33234 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1147, "high": 0.1154, "low": 0.1146, "close": 0.1148, "volume": 59398.1, "close_time": 1763866799999, "quote_volume": 6828.25922, "trades": 106, "taker_buy_base": 23782.8, "taker_buy_quote": 2732.36475 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1146, "high": 0.1151, "low": 0.1139, "close": 0.1145, "volume": 212343.6, "close_time": 1763870399999, "quote_volume": 24260.56479, "trades": 203, "taker_buy_base": 102624.3, "taker_buy_quote": 11729.07248 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1146, "high": 0.1154, "low": 0.1145, "close": 0.1149, "volume": 156351.8, "close_time": 1763873999999, "quote_volume": 17968.85692, "trades": 188, "taker_buy_base": 113596.8, "taker_buy_quote": 13052.71685 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.1149, "high": 0.1154, "low": 0.1149, "close": 0.1154, "volume": 50210.9, "close_time": 1763877599999, "quote_volume": 5777.62418, "trades": 68, "taker_buy_base": 27682.8, "taker_buy_quote": 3185.64295 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.1154, "high": 0.1154, "low": 0.1144, "close": 0.1145, "volume": 150309.4, "close_time": 1763881199999, "quote_volume": 17267.59858, "trades": 150, "taker_buy_base": 73728.0, "taker_buy_quote": 8468.37216 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.1145, "high": 0.1146, "low": 0.1135, "close": 0.1144, "volume": 192468.7, "close_time": 1763884799999, "quote_volume": 21934.27917, "trades": 241, "taker_buy_base": 71955.2, "taker_buy_quote": 8202.21576 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1144, "high": 0.1149, "low": 0.1139, "close": 0.1146, "volume": 80423.0, "close_time": 1763888399999, "quote_volume": 9194.85603, "trades": 144, "taker_buy_base": 26566.3, "taker_buy_quote": 3039.68714 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.1145, "high": 0.1153, "low": 0.1143, "close": 0.1149, "volume": 206518.1, "close_time": 1763891999999, "quote_volume": 23761.84093, "trades": 224, "taker_buy_base": 150531.8, "taker_buy_quote": 17324.03787 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.1148, "high": 0.1155, "low": 0.1148, "close": 0.1153, "volume": 209549.2, "close_time": 1763895599999, "quote_volume": 24135.65606, "trades": 196, "taker_buy_base": 151143.3, "taker_buy_quote": 17411.23619 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.1153, "high": 0.1163, "low": 0.1142, "close": 0.116, "volume": 388678.2, "close_time": 1763899199999, "quote_volume": 44733.12727, "trades": 330, "taker_buy_base": 181625.6, "taker_buy_quote": 20916.99234 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.116, "high": 0.1172, "low": 0.1155, "close": 0.1157, "volume": 327989.7, "close_time": 1763902799999, "quote_volume": 38193.00839, "trades": 351, "taker_buy_base": 154020.0, "taker_buy_quote": 17943.73365 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1153, "close": 0.1157, "volume": 74202.0, "close_time": 1763906399999, "quote_volume": 8574.06377, "trades": 99, "taker_buy_base": 36691.0, "taker_buy_quote": 4243.32989 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.1157, "high": 0.116, "low": 0.1144, "close": 0.1144, "volume": 558147.7, "close_time": 1763909999999, "quote_volume": 64308.31503, "trades": 569, "taker_buy_base": 254573.3, "taker_buy_quote": 29355.21497 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.1144, "high": 0.1162, "low": 0.1143, "close": 0.1161, "volume": 246104.0, "close_time": 1763913599999, "quote_volume": 28333.94186, "trades": 279, "taker_buy_base": 141149.1, "taker_buy_quote": 16248.1223 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1162, "high": 0.1166, "low": 0.1156, "close": 0.1156, "volume": 252850.8, "close_time": 1763917199999, "quote_volume": 29394.16568, "trades": 212, "taker_buy_base": 46235.7, "taker_buy_quote": 5368.66551 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1156, "high": 0.1157, "low": 0.115, "close": 0.1153, "volume": 112339.4, "close_time": 1763920799999, "quote_volume": 12959.44668, "trades": 128, "taker_buy_base": 64437.8, "taker_buy_quote": 7435.0702 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1153, "high": 0.116, "low": 0.1153, "close": 0.1156, "volume": 140171.8, "close_time": 1763924399999, "quote_volume": 16190.67669, "trades": 140, "taker_buy_base": 67021.9, "taker_buy_quote": 7741.54643 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1157, "high": 0.1167, "low": 0.1154, "close": 0.1161, "volume": 282196.2, "close_time": 1763927999999, "quote_volume": 32726.96479, "trades": 156, "taker_buy_base": 211192.4, "taker_buy_quote": 24469.84504 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1159, "close": 0.1159, "volume": 96671.9, "close_time": 1763931599999, "quote_volume": 11228.50112, "trades": 105, "taker_buy_base": 35415.7, "taker_buy_quote": 4114.46535 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.116, "high": 0.1172, "low": 0.1156, "close": 0.1167, "volume": 440736.0, "close_time": 1763935199999, "quote_volume": 51391.32631, "trades": 316, "taker_buy_base": 255851.9, "taker_buy_quote": 29824.66216 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1168, "high": 0.1169, "low": 0.1157, "close": 0.1159, "volume": 363436.8, "close_time": 1763938799999, "quote_volume": 42295.27409, "trades": 216, "taker_buy_base": 196923.9, "taker_buy_quote": 22941.05789 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.116, "high": 0.116, "low": 0.1144, "close": 0.1147, "volume": 125400.9, "close_time": 1763942399999, "quote_volume": 14407.26369, "trades": 142, "taker_buy_base": 65678.9, "taker_buy_quote": 7543.54834 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1147, "high": 0.1147, "low": 0.1137, "close": 0.1141, "volume": 287904.8, "close_time": 1763945999999, "quote_volume": 32869.60564, "trades": 242, "taker_buy_base": 163767.1, "taker_buy_quote": 18689.04247 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.114, "high": 0.1146, "low": 0.1137, "close": 0.1145, "volume": 114477.2, "close_time": 1763949599999, "quote_volume": 13082.20035, "trades": 152, "taker_buy_base": 53350.7, "taker_buy_quote": 6099.82218 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.1146, "high": 0.1164, "low": 0.1146, "close": 0.1157, "volume": 169957.4, "close_time": 1763953199999, "quote_volume": 19640.37027, "trades": 245, "taker_buy_base": 86693.3, "taker_buy_quote": 9999.50971 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1153, "close": 0.1156, "volume": 65023.0, "close_time": 1763956799999, "quote_volume": 7529.40759, "trades": 98, "taker_buy_base": 26744.2, "taker_buy_quote": 3098.4667 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1141, "close": 0.1147, "volume": 156004.1, "close_time": 1763960399999, "quote_volume": 17931.65352, "trades": 229, "taker_buy_base": 81553.1, "taker_buy_quote": 9366.08772 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.1146, "high": 0.1166, "low": 0.1146, "close": 0.1156, "volume": 83975.7, "close_time": 1763963999999, "quote_volume": 9721.22088, "trades": 127, "taker_buy_base": 38628.1, "taker_buy_quote": 4471.55218 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.1157, "high": 0.1159, "low": 0.1146, "close": 0.1157, "volume": 443872.5, "close_time": 1763967599999, "quote_volume": 51196.21126, "trades": 323, "taker_buy_base": 319912.8, "taker_buy_quote": 36916.10156 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.1156, "high": 0.1161, "low": 0.1151, "close": 0.1154, "volume": 183790.8, "close_time": 1763971199999, "quote_volume": 21226.45175, "trades": 179, "taker_buy_base": 74751.1, "taker_buy_quote": 8643.41035 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1146, "close": 0.1151, "volume": 201542.2, "close_time": 1763974799999, "quote_volume": 23202.90171, "trades": 186, "taker_buy_base": 81754.9, "taker_buy_quote": 9410.47302 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.1149, "high": 0.115, "low": 0.1132, "close": 0.1132, "volume": 122849.7, "close_time": 1763978399999, "quote_volume": 13990.58233, "trades": 177, "taker_buy_base": 42532.4, "taker_buy_quote": 4841.96844 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.1133, "high": 0.1138, "low": 0.1132, "close": 0.1135, "volume": 130942.3, "close_time": 1763981999999, "quote_volume": 14860.85623, "trades": 157, "taker_buy_base": 57632.6, "taker_buy_quote": 6545.10318 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.1133, "high": 0.1143, "low": 0.113, "close": 0.1141, "volume": 101933.0, "close_time": 1763985599999, "quote_volume": 11605.65627, "trades": 159, "taker_buy_base": 41309.5, "taker_buy_quote": 4702.88515 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1141, "high": 0.1142, "low": 0.1134, "close": 0.1139, "volume": 88688.8, "close_time": 1763989199999, "quote_volume": 10089.06794, "trades": 133, "taker_buy_base": 53477.1, "taker_buy_quote": 6082.98877 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.1138, "high": 0.1151, "low": 0.1136, "close": 0.1147, "volume": 144371.4, "close_time": 1763992799999, "quote_volume": 16499.26731, "trades": 151, "taker_buy_base": 108666.6, "taker_buy_quote": 12412.79274 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.1146, "high": 0.1182, "low": 0.114, "close": 0.1165, "volume": 2263485.0, "close_time": 1763996399999, "quote_volume": 262330.87276, "trades": 1431, "taker_buy_base": 1254086.9, "taker_buy_quote": 145024.98374 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1155, "close": 0.1162, "volume": 648468.5, "close_time": 1763999999999, "quote_volume": 75577.68746, "trades": 594, "taker_buy_base": 377726.9, "taker_buy_quote": 44028.71627 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1164, "high": 0.1181, "low": 0.1164, "close": 0.1176, "volume": 601645.5, "close_time": 1764003599999, "quote_volume": 70590.8363, "trades": 563, "taker_buy_base": 340550.9, "taker_buy_quote": 39942.5921 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.1177, "high": 0.1216, "low": 0.1176, "close": 0.1206, "volume": 485211.8, "close_time": 1764007199999, "quote_volume": 58088.17459, "trades": 556, "taker_buy_base": 332184.2, "taker_buy_quote": 39821.90076 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1207, "high": 0.1214, "low": 0.1199, "close": 0.1203, "volume": 287604.7, "close_time": 1764010799999, "quote_volume": 34703.16952, "trades": 362, "taker_buy_base": 144979.4, "taker_buy_quote": 17497.93878 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1202, "high": 0.1207, "low": 0.1197, "close": 0.1198, "volume": 287359.3, "close_time": 1764014399999, "quote_volume": 34575.22364, "trades": 105, "taker_buy_base": 134950.7, "taker_buy_quote": 16234.01374 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1199, "high": 0.1212, "low": 0.1199, "close": 0.1204, "volume": 340532.5, "close_time": 1764017999999, "quote_volume": 41016.75696, "trades": 310, "taker_buy_base": 193654.9, "taker_buy_quote": 23326.08952 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1204, "high": 0.1206, "low": 0.119, "close": 0.1199, "volume": 260427.4, "close_time": 1764021599999, "quote_volume": 31148.7864, "trades": 213, "taker_buy_base": 78838.9, "taker_buy_quote": 9429.65008 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1198, "high": 0.1203, "low": 0.1195, "close": 0.1199, "volume": 211509.0, "close_time": 1764025199999, "quote_volume": 25351.242, "trades": 186, "taker_buy_base": 128266.7, "taker_buy_quote": 15375.1049 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1198, "high": 0.1204, "low": 0.1191, "close": 0.1194, "volume": 371151.1, "close_time": 1764028799999, "quote_volume": 44522.83968, "trades": 387, "taker_buy_base": 268544.4, "taker_buy_quote": 32226.92551 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1193, "high": 0.1203, "low": 0.1193, "close": 0.1201, "volume": 388306.4, "close_time": 1764032399999, "quote_volume": 46523.92711, "trades": 347, "taker_buy_base": 235475.1, "taker_buy_quote": 28212.92335 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1201, "high": 0.1206, "low": 0.1196, "close": 0.1196, "volume": 169316.8, "close_time": 1764035999999, "quote_volume": 20349.09854, "trades": 226, "taker_buy_base": 70786.6, "taker_buy_quote": 8514.61113 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1196, "high": 0.12, "low": 0.1187, "close": 0.12, "volume": 566581.5, "close_time": 1764039599999, "quote_volume": 67612.20268, "trades": 558, "taker_buy_base": 291397.2, "taker_buy_quote": 34776.99709 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1198, "high": 0.1201, "low": 0.1195, "close": 0.1196, "volume": 220225.8, "close_time": 1764043199999, "quote_volume": 26396.30211, "trades": 214, "taker_buy_base": 139728.8, "taker_buy_quote": 16754.88172 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1195, "high": 0.1202, "low": 0.1194, "close": 0.12, "volume": 158418.6, "close_time": 1764046799999, "quote_volume": 18991.81081, "trades": 207, "taker_buy_base": 88684.5, "taker_buy_quote": 10637.69974 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1201, "high": 0.1205, "low": 0.1197, "close": 0.1205, "volume": 243539.1, "close_time": 1764050399999, "quote_volume": 29230.79853, "trades": 438, "taker_buy_base": 146173.5, "taker_buy_quote": 17551.17878 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.1204, "high": 0.1209, "low": 0.1197, "close": 0.1209, "volume": 176361.6, "close_time": 1764053999999, "quote_volume": 21221.81665, "trades": 198, "taker_buy_base": 130064.1, "taker_buy_quote": 15659.42059 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.1209, "high": 0.1211, "low": 0.1192, "close": 0.1198, "volume": 528524.0, "close_time": 1764057599999, "quote_volume": 63589.27361, "trades": 462, "taker_buy_base": 275161.6, "taker_buy_quote": 33124.08518 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1198, "high": 0.1205, "low": 0.1194, "close": 0.1196, "volume": 327244.3, "close_time": 1764061199999, "quote_volume": 39266.14072, "trades": 321, "taker_buy_base": 222204.7, "taker_buy_quote": 26666.76102 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1185, "close": 0.1199, "volume": 230470.9, "close_time": 1764064799999, "quote_volume": 27517.47654, "trades": 314, "taker_buy_base": 146854.9, "taker_buy_quote": 17546.7757 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.1199, "high": 0.1211, "low": 0.1198, "close": 0.1208, "volume": 220560.3, "close_time": 1764068399999, "quote_volume": 26541.95063, "trades": 220, "taker_buy_base": 158886.9, "taker_buy_quote": 19110.39199 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.1206, "high": 0.1208, "low": 0.1199, "close": 0.12, "volume": 232797.5, "close_time": 1764071999999, "quote_volume": 28020.90162, "trades": 248, "taker_buy_base": 81429.7, "taker_buy_quote": 9807.98828 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1201, "high": 0.121, "low": 0.1198, "close": 0.1206, "volume": 375235.8, "close_time": 1764075599999, "quote_volume": 45201.31086, "trades": 313, "taker_buy_base": 188765.2, "taker_buy_quote": 22736.98321 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.1206, "high": 0.1217, "low": 0.1195, "close": 0.1196, "volume": 895524.2, "close_time": 1764079199999, "quote_volume": 108368.52331, "trades": 423, "taker_buy_base": 506044.1, "taker_buy_quote": 61301.63552 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1196, "high": 0.1215, "low": 0.1194, "close": 0.1207, "volume": 1798140.8, "close_time": 1764082799999, "quote_volume": 216325.82718, "trades": 883, "taker_buy_base": 608906.7, "taker_buy_quote": 73264.45654 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1207, "high": 0.1221, "low": 0.12, "close": 0.122, "volume": 1291639.4, "close_time": 1764086399999, "quote_volume": 155605.34717, "trades": 621, "taker_buy_base": 248034.7, "taker_buy_quote": 29962.37744 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1221, "high": 0.1229, "low": 0.1216, "close": 0.1226, "volume": 651668.5, "close_time": 1764089999999, "quote_volume": 79706.03584, "trades": 473, "taker_buy_base": 222393.3, "taker_buy_quote": 27231.14233 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1203, "close": 0.1217, "volume": 865215.5, "close_time": 1764093599999, "quote_volume": 105195.12144, "trades": 568, "taker_buy_base": 253668.4, "taker_buy_quote": 30864.85469 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1207, "close": 0.1212, "volume": 844527.5, "close_time": 1764097199999, "quote_volume": 102406.09127, "trades": 401, "taker_buy_base": 508489.5, "taker_buy_quote": 61594.71087 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1212, "high": 0.1212, "low": 0.1188, "close": 0.12, "volume": 432135.5, "close_time": 1764100799999, "quote_volume": 51670.73081, "trades": 463, "taker_buy_base": 220896.8, "taker_buy_quote": 26386.89704 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.12, "high": 0.1209, "low": 0.1199, "close": 0.1206, "volume": 97748.2, "close_time": 1764104399999, "quote_volume": 11766.42651, "trades": 159, "taker_buy_base": 25984.9, "taker_buy_quote": 3129.19155 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1201, "close": 0.1205, "volume": 168385.8, "close_time": 1764107999999, "quote_volume": 20312.51761, "trades": 193, "taker_buy_base": 113890.2, "taker_buy_quote": 13746.96701 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1204, "high": 0.1212, "low": 0.1196, "close": 0.1211, "volume": 278584.3, "close_time": 1764111599999, "quote_volume": 33618.31905, "trades": 213, "taker_buy_base": 201050.5, "taker_buy_quote": 24278.86477 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.121, "high": 0.122, "low": 0.1207, "close": 0.1213, "volume": 205760.8, "close_time": 1764115199999, "quote_volume": 24982.86601, "trades": 185, "taker_buy_base": 151067.3, "taker_buy_quote": 18340.45968 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1212, "high": 0.1214, "low": 0.1201, "close": 0.1204, "volume": 228309.5, "close_time": 1764118799999, "quote_volume": 27552.02734, "trades": 319, "taker_buy_base": 73441.1, "taker_buy_quote": 8874.26645 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1203, "high": 0.1213, "low": 0.1199, "close": 0.1208, "volume": 166714.8, "close_time": 1764122399999, "quote_volume": 20141.19182, "trades": 239, "taker_buy_base": 91739.0, "taker_buy_quote": 11092.94493 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1208, "high": 0.121, "low": 0.12, "close": 0.1201, "volume": 251900.5, "close_time": 1764125999999, "quote_volume": 30353.33065, "trades": 308, "taker_buy_base": 93240.9, "taker_buy_quote": 11247.1012 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1202, "high": 0.122, "low": 0.1201, "close": 0.1213, "volume": 1967385.8, "close_time": 1764129599999, "quote_volume": 238292.89527, "trades": 983, "taker_buy_base": 1035282.4, "taker_buy_quote": 125059.68745 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1214, "high": 0.1231, "low": 0.1212, "close": 0.1228, "volume": 661583.3, "close_time": 1764133199999, "quote_volume": 80557.69923, "trades": 699, "taker_buy_base": 246479.8, "taker_buy_quote": 30096.18419 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1227, "high": 0.1255, "low": 0.1225, "close": 0.1254, "volume": 1255736.0, "close_time": 1764136799999, "quote_volume": 156059.37682, "trades": 1058, "taker_buy_base": 798686.5, "taker_buy_quote": 99389.67257 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1253, "high": 0.1254, "low": 0.1223, "close": 0.1225, "volume": 809120.9, "close_time": 1764140399999, "quote_volume": 100057.74245, "trades": 728, "taker_buy_base": 296158.1, "taker_buy_quote": 36676.8786 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1225, "high": 0.1228, "low": 0.1216, "close": 0.1223, "volume": 396303.3, "close_time": 1764143999999, "quote_volume": 48360.6274, "trades": 280, "taker_buy_base": 166058.9, "taker_buy_quote": 20251.08717 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1206, "close": 0.1206, "volume": 321057.2, "close_time": 1764147599999, "quote_volume": 38935.49053, "trades": 310, "taker_buy_base": 79003.0, "taker_buy_quote": 9594.56784 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1208, "high": 0.1221, "low": 0.1198, "close": 0.1215, "volume": 1332581.1, "close_time": 1764151199999, "quote_volume": 160948.34162, "trades": 838, "taker_buy_base": 749845.7, "taker_buy_quote": 90565.26256 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1215, "high": 0.1223, "low": 0.1213, "close": 0.122, "volume": 333686.1, "close_time": 1764154799999, "quote_volume": 40652.50841, "trades": 429, "taker_buy_base": 215324.3, "taker_buy_quote": 26233.75638 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.122, "high": 0.1221, "low": 0.1208, "close": 0.1221, "volume": 230395.6, "close_time": 1764158399999, "quote_volume": 27982.86105, "trades": 235, "taker_buy_base": 103870.2, "taker_buy_quote": 12617.1622 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1221, "high": 0.1249, "low": 0.1216, "close": 0.124, "volume": 1077804.7, "close_time": 1764161999999, "quote_volume": 132693.98885, "trades": 832, "taker_buy_base": 590587.0, "taker_buy_quote": 72802.2069 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.124, "high": 0.124, "low": 0.1217, "close": 0.1227, "volume": 1414176.8, "close_time": 1764165599999, "quote_volume": 173084.12148, "trades": 932, "taker_buy_base": 405721.9, "taker_buy_quote": 49731.1114 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1227, "high": 0.123, "low": 0.1202, "close": 0.1205, "volume": 694157.1, "close_time": 1764169199999, "quote_volume": 84403.71317, "trades": 730, "taker_buy_base": 220952.4, "taker_buy_quote": 26963.53378 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1205, "high": 0.1215, "low": 0.1198, "close": 0.1204, "volume": 511601.5, "close_time": 1764172799999, "quote_volume": 61732.30819, "trades": 688, "taker_buy_base": 198023.6, "taker_buy_quote": 23911.17273 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1204, "high": 0.1217, "low": 0.1198, "close": 0.1213, "volume": 214943.9, "close_time": 1764176399999, "quote_volume": 25977.39194, "trades": 378, "taker_buy_base": 83000.0, "taker_buy_quote": 10038.29902 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.1211, "high": 0.1235, "low": 0.121, "close": 0.1235, "volume": 185179.5, "close_time": 1764179999999, "quote_volume": 22614.65161, "trades": 448, "taker_buy_base": 101276.7, "taker_buy_quote": 12386.96092 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1234, "high": 0.1246, "low": 0.123, "close": 0.1245, "volume": 349457.9, "close_time": 1764183599999, "quote_volume": 43314.82813, "trades": 423, "taker_buy_base": 150251.3, "taker_buy_quote": 18625.32488 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1245, "high": 0.1245, "low": 0.1228, "close": 0.1236, "volume": 291022.4, "close_time": 1764187199999, "quote_volume": 35873.09945, "trades": 302, "taker_buy_base": 79446.4, "taker_buy_quote": 9794.71938 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1224, "close": 0.1229, "volume": 893521.6, "close_time": 1764190799999, "quote_volume": 109601.25442, "trades": 701, "taker_buy_base": 580497.8, "taker_buy_quote": 71215.45362 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1229, "high": 0.1235, "low": 0.1225, "close": 0.1231, "volume": 283740.1, "close_time": 1764194399999, "quote_volume": 34925.36014, "trades": 410, "taker_buy_base": 202025.2, "taker_buy_quote": 24875.10128 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1231, "high": 0.1234, "low": 0.1226, "close": 0.1232, "volume": 200496.1, "close_time": 1764197999999, "quote_volume": 24655.69807, "trades": 232, "taker_buy_base": 142356.4, "taker_buy_quote": 17504.03927 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.123, "high": 0.1234, "low": 0.1227, "close": 0.1233, "volume": 209110.7, "close_time": 1764201599999, "quote_volume": 25747.41074, "trades": 353, "taker_buy_base": 138221.9, "taker_buy_quote": 17026.42584 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1232, "high": 0.1234, "low": 0.1222, "close": 0.1227, "volume": 461742.3, "close_time": 1764205199999, "quote_volume": 56673.65619, "trades": 582, "taker_buy_base": 313759.1, "taker_buy_quote": 38526.97698 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1225, "high": 0.1232, "low": 0.1217, "close": 0.1228, "volume": 240232.2, "close_time": 1764208799999, "quote_volume": 29421.43573, "trades": 337, "taker_buy_base": 126273.7, "taker_buy_quote": 15495.97056 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1227, "high": 0.1233, "low": 0.1217, "close": 0.1218, "volume": 256012.7, "close_time": 1764212399999, "quote_volume": 31360.80967, "trades": 294, "taker_buy_base": 114640.2, "taker_buy_quote": 14052.14216 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1219, "high": 0.1226, "low": 0.1209, "close": 0.1215, "volume": 312578.3, "close_time": 1764215999999, "quote_volume": 38052.55026, "trades": 335, "taker_buy_base": 138877.6, "taker_buy_quote": 16926.94886 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1216, "close": 0.1218, "volume": 156382.4, "close_time": 1764219599999, "quote_volume": 19084.97225, "trades": 235, "taker_buy_base": 85962.0, "taker_buy_quote": 10497.17327 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1215, "close": 0.1219, "volume": 192903.3, "close_time": 1764223199999, "quote_volume": 23488.90813, "trades": 247, "taker_buy_base": 79092.4, "taker_buy_quote": 9636.21695 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1219, "high": 0.1236, "low": 0.1218, "close": 0.1229, "volume": 1205169.9, "close_time": 1764226799999, "quote_volume": 148113.66713, "trades": 543, "taker_buy_base": 683386.6, "taker_buy_quote": 83900.87774 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.123, "high": 0.1235, "low": 0.123, "close": 0.1234, "volume": 54556.4, "close_time": 1764230399999, "quote_volume": 6725.76943, "trades": 133, "taker_buy_base": 28239.6, "taker_buy_quote": 3482.52906 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1234, "high": 0.1235, "low": 0.1221, "close": 0.1235, "volume": 178627.7, "close_time": 1764233999999, "quote_volume": 21957.57086, "trades": 261, "taker_buy_base": 96333.6, "taker_buy_quote": 11835.99846 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1233, "high": 0.1243, "low": 0.123, "close": 0.124, "volume": 148819.7, "close_time": 1764237599999, "quote_volume": 18396.72167, "trades": 279, "taker_buy_base": 88386.1, "taker_buy_quote": 10929.55991 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.124, "high": 0.1243, "low": 0.1235, "close": 0.1243, "volume": 156780.0, "close_time": 1764241199999, "quote_volume": 19431.38912, "trades": 254, "taker_buy_base": 70288.8, "taker_buy_quote": 8717.60199 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1243, "high": 0.1255, "low": 0.1239, "close": 0.1248, "volume": 649752.0, "close_time": 1764244799999, "quote_volume": 81055.14601, "trades": 698, "taker_buy_base": 340235.9, "taker_buy_quote": 42427.29744 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1247, "high": 0.1258, "low": 0.1245, "close": 0.1245, "volume": 639298.3, "close_time": 1764248399999, "quote_volume": 79935.04526, "trades": 543, "taker_buy_base": 376945.1, "taker_buy_quote": 47131.83625 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1244, "high": 0.1272, "low": 0.1244, "close": 0.1269, "volume": 1495611.9, "close_time": 1764251999999, "quote_volume": 188492.16096, "trades": 939, "taker_buy_base": 703538.8, "taker_buy_quote": 88589.65314 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.127, "high": 0.1274, "low": 0.1265, "close": 0.1271, "volume": 694468.1, "close_time": 1764255599999, "quote_volume": 88039.71913, "trades": 774, "taker_buy_base": 203097.7, "taker_buy_quote": 25768.46306 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.127, "high": 0.1289, "low": 0.1263, "close": 0.1287, "volume": 646092.2, "close_time": 1764259199999, "quote_volume": 82496.10345, "trades": 624, "taker_buy_base": 307830.9, "taker_buy_quote": 39287.26463 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1285, "high": 0.1295, "low": 0.1282, "close": 0.1291, "volume": 518381.8, "close_time": 1764262799999, "quote_volume": 66799.19215, "trades": 556, "taker_buy_base": 253090.0, "taker_buy_quote": 32651.4164 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.129, "high": 0.1298, "low": 0.1279, "close": 0.1285, "volume": 1424351.0, "close_time": 1764266399999, "quote_volume": 182992.57766, "trades": 642, "taker_buy_base": 211043.9, "taker_buy_quote": 27144.76642 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1283, "high": 0.1286, "low": 0.1281, "close": 0.1283, "volume": 133244.6, "close_time": 1764269999999, "quote_volume": 17102.82873, "trades": 220, "taker_buy_base": 46181.1, "taker_buy_quote": 5931.11034 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1284, "high": 0.1298, "low": 0.1281, "close": 0.1295, "volume": 410196.7, "close_time": 1764273599999, "quote_volume": 52945.15975, "trades": 383, "taker_buy_base": 264287.5, "taker_buy_quote": 34118.82743 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1292, "close": 0.1298, "volume": 296367.0, "close_time": 1764277199999, "quote_volume": 38459.7102, "trades": 308, "taker_buy_base": 167512.4, "taker_buy_quote": 21747.98257 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1298, "high": 0.1302, "low": 0.1277, "close": 0.1281, "volume": 985032.1, "close_time": 1764280799999, "quote_volume": 126779.17633, "trades": 700, "taker_buy_base": 329324.2, "taker_buy_quote": 42373.2994 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.1281, "high": 0.1285, "low": 0.1269, "close": 0.1271, "volume": 447298.1, "close_time": 1764284399999, "quote_volume": 57030.23656, "trades": 323, "taker_buy_base": 295737.3, "taker_buy_quote": 37727.71441 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1271, "high": 0.1277, "low": 0.1269, "close": 0.1277, "volume": 99929.4, "close_time": 1764287999999, "quote_volume": 12720.21344, "trades": 188, "taker_buy_base": 63992.1, "taker_buy_quote": 8147.1485 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1277, "high": 0.1287, "low": 0.1271, "close": 0.1279, "volume": 340526.0, "close_time": 1764291599999, "quote_volume": 43624.69123, "trades": 476, "taker_buy_base": 216175.5, "taker_buy_quote": 27714.1519 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1278, "high": 0.1287, "low": 0.1274, "close": 0.1283, "volume": 193611.1, "close_time": 1764295199999, "quote_volume": 24833.48212, "trades": 281, "taker_buy_base": 120328.0, "taker_buy_quote": 15440.74864 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1268, "close": 0.1287, "volume": 186119.8, "close_time": 1764298799999, "quote_volume": 23803.02961, "trades": 348, "taker_buy_base": 78318.9, "taker_buy_quote": 10023.39669 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.1287, "high": 0.1287, "low": 0.1254, "close": 0.1258, "volume": 741652.4, "close_time": 1764302399999, "quote_volume": 94400.84627, "trades": 842, "taker_buy_base": 266923.7, "taker_buy_quote": 33980.60269 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1259, "high": 0.1265, "low": 0.1243, "close": 0.1261, "volume": 1073471.2, "close_time": 1764305999999, "quote_volume": 134378.53253, "trades": 808, "taker_buy_base": 671427.9, "taker_buy_quote": 84040.78937 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1254, "close": 0.1265, "volume": 355130.0, "close_time": 1764309599999, "quote_volume": 44706.69066, "trades": 282, "taker_buy_base": 121244.3, "taker_buy_quote": 15273.34615 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1264, "high": 0.1278, "low": 0.1258, "close": 0.1276, "volume": 819820.3, "close_time": 1764313199999, "quote_volume": 103709.84314, "trades": 728, "taker_buy_base": 382015.5, "taker_buy_quote": 48404.14801 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1275, "high": 0.129, "low": 0.1275, "close": 0.128, "volume": 373606.2, "close_time": 1764316799999, "quote_volume": 47972.33526, "trades": 565, "taker_buy_base": 276899.5, "taker_buy_quote": 35575.4691 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.128, "high": 0.1311, "low": 0.1279, "close": 0.1304, "volume": 755956.2, "close_time": 1764320399999, "quote_volume": 97977.53832, "trades": 1074, "taker_buy_base": 373191.9, "taker_buy_quote": 48287.44338 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1304, "high": 0.131, "low": 0.1282, "close": 0.1284, "volume": 920106.1, "close_time": 1764323999999, "quote_volume": 119011.29931, "trades": 963, "taker_buy_base": 413915.8, "taker_buy_quote": 53554.70406 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1284, "high": 0.1285, "low": 0.1278, "close": 0.128, "volume": 99853.2, "close_time": 1764327599999, "quote_volume": 12786.00952, "trades": 221, "taker_buy_base": 40584.5, "taker_buy_quote": 5197.244 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1279, "high": 0.1279, "low": 0.1264, "close": 0.1274, "volume": 220342.2, "close_time": 1764331199999, "quote_volume": 28009.29848, "trades": 354, "taker_buy_base": 46923.4, "taker_buy_quote": 5965.98914 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1274, "high": 0.1276, "low": 0.1264, "close": 0.1266, "volume": 139751.9, "close_time": 1764334799999, "quote_volume": 17759.8038, "trades": 268, "taker_buy_base": 55231.6, "taker_buy_quote": 7033.06209 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1265, "high": 0.1275, "low": 0.1257, "close": 0.127, "volume": 322213.0, "close_time": 1764338399999, "quote_volume": 40753.98388, "trades": 554, "taker_buy_base": 137632.1, "taker_buy_quote": 17444.62019 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1269, "high": 0.1277, "low": 0.1262, "close": 0.1267, "volume": 154581.4, "close_time": 1764341999999, "quote_volume": 19618.41346, "trades": 286, "taker_buy_base": 68945.1, "taker_buy_quote": 8751.4771 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1254, "close": 0.1261, "volume": 550300.3, "close_time": 1764345599999, "quote_volume": 69423.60717, "trades": 539, "taker_buy_base": 266514.0, "taker_buy_quote": 33641.64004 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1262, "high": 0.1262, "low": 0.1238, "close": 0.1245, "volume": 691904.5, "close_time": 1764349199999, "quote_volume": 86380.58324, "trades": 523, "taker_buy_base": 331408.0, "taker_buy_quote": 41384.94947 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1244, "high": 0.1249, "low": 0.1234, "close": 0.1238, "volume": 202885.6, "close_time": 1764352799999, "quote_volume": 25153.2457, "trades": 329, "taker_buy_base": 107699.2, "taker_buy_quote": 13344.14645 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1238, "high": 0.1254, "low": 0.1232, "close": 0.1253, "volume": 2841080.4, "close_time": 1764356399999, "quote_volume": 352650.15594, "trades": 857, "taker_buy_base": 2038445.1, "taker_buy_quote": 252624.02847 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1253, "high": 0.1273, "low": 0.1253, "close": 0.1271, "volume": 307788.9, "close_time": 1764359999999, "quote_volume": 38969.02579, "trades": 315, "taker_buy_base": 121368.7, "taker_buy_quote": 15393.88805 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1272, "high": 0.1272, "low": 0.1263, "close": 0.1269, "volume": 231065.2, "close_time": 1764363599999, "quote_volume": 29249.37272, "trades": 164, "taker_buy_base": 28671.4, "taker_buy_quote": 3630.03962 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.127, "high": 0.1274, "low": 0.1254, "close": 0.1256, "volume": 529846.4, "close_time": 1764367199999, "quote_volume": 67009.10606, "trades": 373, "taker_buy_base": 338234.5, "taker_buy_quote": 42780.53056 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1258, "high": 0.1266, "low": 0.1252, "close": 0.1266, "volume": 86943.2, "close_time": 1764370799999, "quote_volume": 10935.68195, "trades": 141, "taker_buy_base": 46740.7, "taker_buy_quote": 5882.89595 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.1265, "high": 0.1267, "low": 0.1261, "close": 0.1262, "volume": 64938.7, "close_time": 1764374399999, "quote_volume": 8208.39645, "trades": 142, "taker_buy_base": 29953.6, "taker_buy_quote": 3787.14891 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1263, "high": 0.1264, "low": 0.1248, "close": 0.1255, "volume": 173313.2, "close_time": 1764377999999, "quote_volume": 21754.30077, "trades": 266, "taker_buy_base": 35279.2, "taker_buy_quote": 4429.95734 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1256, "close": 0.1261, "volume": 91886.5, "close_time": 1764381599999, "quote_volume": 11575.87345, "trades": 163, "taker_buy_base": 43560.7, "taker_buy_quote": 5489.85709 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.126, "high": 0.1264, "low": 0.1254, "close": 0.1263, "volume": 102555.8, "close_time": 1764385199999, "quote_volume": 12911.83863, "trades": 209, "taker_buy_base": 48735.2, "taker_buy_quote": 6139.13746 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1256, "close": 0.1257, "volume": 52766.2, "close_time": 1764388799999, "quote_volume": 6655.82305, "trades": 133, "taker_buy_base": 21468.4, "taker_buy_quote": 2707.87188 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1257, "high": 0.1261, "low": 0.125, "close": 0.126, "volume": 115171.7, "close_time": 1764392399999, "quote_volume": 14456.41729, "trades": 191, "taker_buy_base": 61202.4, "taker_buy_quote": 7688.04967 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.1261, "high": 0.1262, "low": 0.1255, "close": 0.1255, "volume": 44791.9, "close_time": 1764395999999, "quote_volume": 5628.06645, "trades": 128, "taker_buy_base": 32276.9, "taker_buy_quote": 4055.65439 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1254, "high": 0.1262, "low": 0.1253, "close": 0.1261, "volume": 152150.8, "close_time": 1764399599999, "quote_volume": 19124.95868, "trades": 235, "taker_buy_base": 97769.7, "taker_buy_quote": 12286.62717 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.126, "high": 0.1266, "low": 0.1247, "close": 0.1251, "volume": 615334.0, "close_time": 1764403199999, "quote_volume": 77327.80572, "trades": 684, "taker_buy_base": 331931.3, "taker_buy_quote": 41794.50956 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.125, "high": 0.1254, "low": 0.1244, "close": 0.1248, "volume": 155251.8, "close_time": 1764406799999, "quote_volume": 19381.75213, "trades": 198, "taker_buy_base": 82704.3, "taker_buy_quote": 10316.13479 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1249, "high": 0.1266, "low": 0.1244, "close": 0.1262, "volume": 1014136.6, "close_time": 1764410399999, "quote_volume": 127559.25403, "trades": 535, "taker_buy_base": 437590.0, "taker_buy_quote": 55020.60032 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1261, "high": 0.1277, "low": 0.1261, "close": 0.1274, "volume": 705724.1, "close_time": 1764413999999, "quote_volume": 89595.82775, "trades": 488, "taker_buy_base": 253613.3, "taker_buy_quote": 32210.92128 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1275, "high": 0.1283, "low": 0.1273, "close": 0.1283, "volume": 206589.8, "close_time": 1764417599999, "quote_volume": 26379.37785, "trades": 267, "taker_buy_base": 49458.5, "taker_buy_quote": 6324.19562 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1283, "high": 0.1284, "low": 0.1267, "close": 0.1269, "volume": 487672.7, "close_time": 1764421199999, "quote_volume": 62166.77597, "trades": 378, "taker_buy_base": 165326.4, "taker_buy_quote": 21068.09775 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1269, "high": 0.1283, "low": 0.1263, "close": 0.1267, "volume": 708275.0, "close_time": 1764424799999, "quote_volume": 90180.49593, "trades": 516, "taker_buy_base": 355113.0, "taker_buy_quote": 45228.3674 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1267, "high": 0.127, "low": 0.1264, "close": 0.1267, "volume": 209291.6, "close_time": 1764428399999, "quote_volume": 26523.47778, "trades": 322, "taker_buy_base": 108426.0, "taker_buy_quote": 13745.77802 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1267, "high": 0.1278, "low": 0.1264, "close": 0.1276, "volume": 191931.3, "close_time": 1764431999999, "quote_volume": 24424.95227, "trades": 233, "taker_buy_base": 147457.0, "taker_buy_quote": 18780.77805 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1276, "high": 0.1277, "low": 0.1266, "close": 0.1266, "volume": 111917.8, "close_time": 1764435599999, "quote_volume": 14217.78026, "trades": 153, "taker_buy_base": 33023.7, "taker_buy_quote": 4192.35682 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1267, "high": 0.1271, "low": 0.1262, "close": 0.127, "volume": 117390.2, "close_time": 1764439199999, "quote_volume": 14871.8516, "trades": 186, "taker_buy_base": 29092.6, "taker_buy_quote": 3688.36113 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.127, "high": 0.1271, "low": 0.1262, "close": 0.1268, "volume": 102110.7, "close_time": 1764442799999, "quote_volume": 12918.37592, "trades": 174, "taker_buy_base": 36119.4, "taker_buy_quote": 4573.07758 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1269, "high": 0.1278, "low": 0.1267, "close": 0.1275, "volume": 99379.5, "close_time": 1764446399999, "quote_volume": 12667.92426, "trades": 159, "taker_buy_base": 42774.5, "taker_buy_quote": 5453.03564 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1275, "high": 0.128, "low": 0.1265, "close": 0.1278, "volume": 51709.2, "close_time": 1764449999999, "quote_volume": 6578.20979, "trades": 147, "taker_buy_base": 31888.1, "taker_buy_quote": 4054.41213 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1278, "high": 0.128, "low": 0.1273, "close": 0.1278, "volume": 93369.0, "close_time": 1764453599999, "quote_volume": 11915.7484, "trades": 193, "taker_buy_base": 47749.1, "taker_buy_quote": 6095.76597 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.1277, "high": 0.1278, "low": 0.1271, "close": 0.1273, "volume": 72763.0, "close_time": 1764457199999, "quote_volume": 9268.34377, "trades": 127, "taker_buy_base": 37518.3, "taker_buy_quote": 4778.84958 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1267, "close": 0.1271, "volume": 165562.9, "close_time": 1764460799999, "quote_volume": 21062.24896, "trades": 129, "taker_buy_base": 123531.9, "taker_buy_quote": 15720.50478 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1271, "high": 0.1277, "low": 0.1269, "close": 0.1272, "volume": 129064.5, "close_time": 1764464399999, "quote_volume": 16435.53366, "trades": 195, "taker_buy_base": 50407.5, "taker_buy_quote": 6421.95834 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1273, "high": 0.1278, "low": 0.1269, "close": 0.127, "volume": 146513.1, "close_time": 1764467999999, "quote_volume": 18675.87214, "trades": 209, "taker_buy_base": 53697.5, "taker_buy_quote": 6843.94541 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.127, "high": 0.1274, "low": 0.1264, "close": 0.1266, "volume": 106574.4, "close_time": 1764471599999, "quote_volume": 13534.85899, "trades": 199, "taker_buy_base": 50223.5, "taker_buy_quote": 6383.21666 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1267, "high": 0.1268, "low": 0.1256, "close": 0.1267, "volume": 89755.5, "close_time": 1764475199999, "quote_volume": 11326.80255, "trades": 160, "taker_buy_base": 62698.4, "taker_buy_quote": 7918.43967 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1268, "high": 0.127, "low": 0.1257, "close": 0.126, "volume": 147891.5, "close_time": 1764478799999, "quote_volume": 18667.85025, "trades": 190, "taker_buy_base": 21186.2, "taker_buy_quote": 2673.05424 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1261, "high": 0.127, "low": 0.1244, "close": 0.1267, "volume": 1272586.3, "close_time": 1764482399999, "quote_volume": 159792.40839, "trades": 937, "taker_buy_base": 668767.7, "taker_buy_quote": 83956.73464 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1265, "high": 0.1276, "low": 0.1262, "close": 0.127, "volume": 267777.4, "close_time": 1764485999999, "quote_volume": 33961.63508, "trades": 272, "taker_buy_base": 75718.2, "taker_buy_quote": 9610.11292 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1269, "high": 0.1273, "low": 0.1265, "close": 0.127, "volume": 192585.7, "close_time": 1764489599999, "quote_volume": 24419.52195, "trades": 210, "taker_buy_base": 56891.0, "taker_buy_quote": 7218.14128 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.127, "high": 0.1286, "low": 0.1267, "close": 0.1285, "volume": 259376.6, "close_time": 1764493199999, "quote_volume": 33124.94246, "trades": 352, "taker_buy_base": 173214.9, "taker_buy_quote": 22131.76514 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1285, "high": 0.1286, "low": 0.1266, "close": 0.1273, "volume": 1039544.6, "close_time": 1764496799999, "quote_volume": 132554.8621, "trades": 636, "taker_buy_base": 431678.0, "taker_buy_quote": 55014.86893 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1273, "high": 0.1274, "low": 0.1261, "close": 0.1264, "volume": 204403.5, "close_time": 1764500399999, "quote_volume": 25868.50677, "trades": 354, "taker_buy_base": 80310.1, "taker_buy_quote": 10160.85987 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1264, "high": 0.1268, "low": 0.126, "close": 0.1263, "volume": 86358.5, "close_time": 1764503999999, "quote_volume": 10924.23053, "trades": 166, "taker_buy_base": 41506.9, "taker_buy_quote": 5252.87592 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1262, "high": 0.1267, "low": 0.1253, "close": 0.1266, "volume": 231776.7, "close_time": 1764507599999, "quote_volume": 29171.47283, "trades": 249, "taker_buy_base": 104929.3, "taker_buy_quote": 13205.92759 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1266, "high": 0.1271, "low": 0.1263, "close": 0.1271, "volume": 86901.9, "close_time": 1764511199999, "quote_volume": 11011.79874, "trades": 211, "taker_buy_base": 42509.7, "taker_buy_quote": 5389.03378 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.1271, "high": 0.1271, "low": 0.1256, "close": 0.1258, "volume": 135848.7, "close_time": 1764514799999, "quote_volume": 17136.04926, "trades": 197, "taker_buy_base": 41492.5, "taker_buy_quote": 5230.9652 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1258, "high": 0.1259, "low": 0.1248, "close": 0.1256, "volume": 170570.2, "close_time": 1764518399999, "quote_volume": 21372.12155, "trades": 291, "taker_buy_base": 73568.1, "taker_buy_quote": 9226.43333 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1256, "close": 0.1259, "volume": 52797.5, "close_time": 1764521999999, "quote_volume": 6653.84191, "trades": 136, "taker_buy_base": 26571.3, "taker_buy_quote": 3349.73614 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.126, "high": 0.126, "low": 0.1251, "close": 0.1258, "volume": 414661.7, "close_time": 1764525599999, "quote_volume": 51990.17598, "trades": 1000, "taker_buy_base": 178535.7, "taker_buy_quote": 22400.76867 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1258, "high": 0.126, "low": 0.1251, "close": 0.1256, "volume": 115175.6, "close_time": 1764529199999, "quote_volume": 14463.56595, "trades": 234, "taker_buy_base": 75774.7, "taker_buy_quote": 9520.30178 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.1256, "high": 0.1257, "low": 0.1251, "close": 0.1253, "volume": 35105.4, "close_time": 1764532799999, "quote_volume": 4405.97072, "trades": 121, "taker_buy_base": 21651.7, "taker_buy_quote": 2718.28027 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1253, "high": 0.1258, "low": 0.1251, "close": 0.1256, "volume": 77791.7, "close_time": 1764536399999, "quote_volume": 9764.70759, "trades": 162, "taker_buy_base": 68776.2, "taker_buy_quote": 8633.85105 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.1256, "high": 0.1257, "low": 0.125, "close": 0.1252, "volume": 108864.2, "close_time": 1764539999999, "quote_volume": 13641.38145, "trades": 163, "taker_buy_base": 71212.5, "taker_buy_quote": 8924.06101 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1252, "high": 0.1259, "low": 0.1249, "close": 0.1253, "volume": 197309.5, "close_time": 1764543599999, "quote_volume": 24715.64147, "trades": 152, "taker_buy_base": 144630.5, "taker_buy_quote": 18126.28544 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1256, "high": 0.1256, "low": 0.1238, "close": 0.1239, "volume": 202511.2, "close_time": 1764547199999, "quote_volume": 25163.09361, "trades": 281, "taker_buy_base": 127285.1, "taker_buy_quote": 15816.18218 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1169, "close": 0.1171, "volume": 1557827.8, "close_time": 1764550799999, "quote_volume": 187490.8571, "trades": 1381, "taker_buy_base": 681779.1, "taker_buy_quote": 82033.37039 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.117, "high": 0.1185, "low": 0.1168, "close": 0.1178, "volume": 201452.1, "close_time": 1764554399999, "quote_volume": 23740.52603, "trades": 314, "taker_buy_base": 91996.0, "taker_buy_quote": 10842.43098 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.1178, "high": 0.1186, "low": 0.1176, "close": 0.1176, "volume": 204144.1, "close_time": 1764557999999, "quote_volume": 24110.65396, "trades": 299, "taker_buy_base": 133473.9, "taker_buy_quote": 15767.56179 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.1175, "high": 0.1177, "low": 0.1159, "close": 0.1159, "volume": 268338.6, "close_time": 1764561599999, "quote_volume": 31327.5678, "trades": 352, "taker_buy_base": 150331.7, "taker_buy_quote": 17543.75425 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.116, "high": 0.1166, "low": 0.1154, "close": 0.1161, "volume": 234399.2, "close_time": 1764565199999, "quote_volume": 27212.57586, "trades": 335, "taker_buy_base": 152187.3, "taker_buy_quote": 17664.01925 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.1161, "high": 0.1174, "low": 0.1152, "close": 0.1168, "volume": 1240232.3, "close_time": 1764568799999, "quote_volume": 144156.95171, "trades": 725, "taker_buy_base": 470749.8, "taker_buy_quote": 54692.10301 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1168, "high": 0.1175, "low": 0.1163, "close": 0.1171, "volume": 764539.8, "close_time": 1764572399999, "quote_volume": 89226.87812, "trades": 399, "taker_buy_base": 279829.7, "taker_buy_quote": 32671.87244 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1172, "high": 0.118, "low": 0.1167, "close": 0.1178, "volume": 244780.4, "close_time": 1764575999999, "quote_volume": 28690.16914, "trades": 287, "taker_buy_base": 80944.4, "taker_buy_quote": 9507.94272 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1175, "close": 0.1181, "volume": 541893.0, "close_time": 1764579599999, "quote_volume": 63818.75345, "trades": 306, "taker_buy_base": 260002.0, "taker_buy_quote": 30626.52811 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.118, "high": 0.1181, "low": 0.1164, "close": 0.1167, "volume": 419379.2, "close_time": 1764583199999, "quote_volume": 49242.33091, "trades": 407, "taker_buy_base": 195340.6, "taker_buy_quote": 22945.88142 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1167, "high": 0.117, "low": 0.1165, "close": 0.1165, "volume": 55154.2, "close_time": 1764586799999, "quote_volume": 6435.11152, "trades": 154, "taker_buy_base": 18906.2, "taker_buy_quote": 2206.92098 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1165, "high": 0.1165, "low": 0.1149, "close": 0.1154, "volume": 602245.3, "close_time": 1764590399999, "quote_volume": 69424.52684, "trades": 495, "taker_buy_base": 242563.5, "taker_buy_quote": 27924.36912 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1154, "high": 0.1159, "low": 0.1137, "close": 0.1158, "volume": 296362.7, "close_time": 1764593999999, "quote_volume": 34007.35486, "trades": 475, "taker_buy_base": 114252.4, "taker_buy_quote": 13103.58131 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.1157, "high": 0.1163, "low": 0.1146, "close": 0.1151, "volume": 202772.2, "close_time": 1764597599999, "quote_volume": 23417.48404, "trades": 263, "taker_buy_base": 114766.9, "taker_buy_quote": 13272.02387 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1153, "high": 0.1166, "low": 0.115, "close": 0.1158, "volume": 270383.7, "close_time": 1764601199999, "quote_volume": 31257.31939, "trades": 308, "taker_buy_base": 112661.2, "taker_buy_quote": 13019.4399 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.1156, "high": 0.1156, "low": 0.1123, "close": 0.1148, "volume": 672861.0, "close_time": 1764604799999, "quote_volume": 76668.90668, "trades": 625, "taker_buy_base": 308215.3, "taker_buy_quote": 35117.01814 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1133, "close": 0.114, "volume": 688384.6, "close_time": 1764608399999, "quote_volume": 78355.19141, "trades": 373, "taker_buy_base": 270607.5, "taker_buy_quote": 30798.69345 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.114, "high": 0.1145, "low": 0.1132, "close": 0.1133, "volume": 283407.6, "close_time": 1764611999999, "quote_volume": 32193.19061, "trades": 264, "taker_buy_base": 159510.0, "taker_buy_quote": 18121.09791 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.1132, "high": 0.1144, "low": 0.1131, "close": 0.1139, "volume": 249756.7, "close_time": 1764615599999, "quote_volume": 28362.27947, "trades": 253, "taker_buy_base": 103448.1, "taker_buy_quote": 11769.41612 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.1139, "high": 0.1141, "low": 0.1132, "close": 0.1138, "volume": 395361.1, "close_time": 1764619199999, "quote_volume": 44920.29387, "trades": 396, "taker_buy_base": 284082.1, "taker_buy_quote": 32280.40868 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1139, "high": 0.1151, "low": 0.1139, "close": 0.1146, "volume": 56517.2, "close_time": 1764622799999, "quote_volume": 6469.78604, "trades": 155, "taker_buy_base": 36743.6, "taker_buy_quote": 4203.74052 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.1146, "high": 0.1162, "low": 0.1145, "close": 0.1158, "volume": 145636.9, "close_time": 1764626399999, "quote_volume": 16798.53873, "trades": 197, "taker_buy_base": 125715.8, "taker_buy_quote": 14500.04674 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.1157, "high": 0.1165, "low": 0.1157, "close": 0.1159, "volume": 54316.0, "close_time": 1764629999999, "quote_volume": 6301.10756, "trades": 127, "taker_buy_base": 27237.1, "taker_buy_quote": 3161.09953 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.1159, "high": 0.1164, "low": 0.1157, "close": 0.1158, "volume": 91996.5, "close_time": 1764633599999, "quote_volume": 10668.17894, "trades": 151, "taker_buy_base": 33633.4, "taker_buy_quote": 3900.72868 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1158, "high": 0.1161, "low": 0.1155, "close": 0.1159, "volume": 34185.6, "close_time": 1764637199999, "quote_volume": 3958.27206, "trades": 119, "taker_buy_base": 27833.9, "taker_buy_quote": 3223.45157 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.1159, "high": 0.1171, "low": 0.1155, "close": 0.1159, "volume": 233010.5, "close_time": 1764640799999, "quote_volume": 27073.46935, "trades": 308, "taker_buy_base": 133422.7, "taker_buy_quote": 15503.05407 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.1158, "high": 0.1165, "low": 0.1154, "close": 0.1164, "volume": 320520.2, "close_time": 1764644399999, "quote_volume": 37142.66676, "trades": 259, "taker_buy_base": 101836.7, "taker_buy_quote": 11810.70073 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.1164, "high": 0.1164, "low": 0.1148, "close": 0.1157, "volume": 618109.7, "close_time": 1764647999999, "quote_volume": 71368.69449, "trades": 403, "taker_buy_base": 207802.0, "taker_buy_quote": 23898.47757 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1154, "close": 0.1154, "volume": 105103.0, "close_time": 1764651599999, "quote_volume": 12170.14733, "trades": 220, "taker_buy_base": 64102.8, "taker_buy_quote": 7423.30681 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.1154, "high": 0.1156, "low": 0.1151, "close": 0.1153, "volume": 76971.3, "close_time": 1764655199999, "quote_volume": 8865.87031, "trades": 143, "taker_buy_base": 29799.3, "taker_buy_quote": 3432.77754 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.1152, "high": 0.1158, "low": 0.1149, "close": 0.1158, "volume": 58328.4, "close_time": 1764658799999, "quote_volume": 6722.25042, "trades": 132, "taker_buy_base": 46172.7, "taker_buy_quote": 5321.2462 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1154, "close": 0.1155, "volume": 52973.0, "close_time": 1764662399999, "quote_volume": 6125.45126, "trades": 136, "taker_buy_base": 30218.7, "taker_buy_quote": 3496.93917 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1156, "high": 0.1157, "low": 0.1142, "close": 0.1147, "volume": 605670.8, "close_time": 1764665999999, "quote_volume": 69582.77445, "trades": 518, "taker_buy_base": 302890.1, "taker_buy_quote": 34798.02294 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1147, "close": 0.1154, "volume": 194666.1, "close_time": 1764669599999, "quote_volume": 22450.37742, "trades": 257, "taker_buy_base": 90889.0, "taker_buy_quote": 10488.59641 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.1154, "high": 0.1168, "low": 0.1153, "close": 0.1164, "volume": 80906.1, "close_time": 1764673199999, "quote_volume": 9383.44802, "trades": 164, "taker_buy_base": 66727.6, "taker_buy_quote": 7738.85338 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1159, "close": 0.1162, "volume": 54910.6, "close_time": 1764676799999, "quote_volume": 6383.89933, "trades": 166, "taker_buy_base": 26293.8, "taker_buy_quote": 3058.50134 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1163, "high": 0.1168, "low": 0.116, "close": 0.1161, "volume": 76540.7, "close_time": 1764680399999, "quote_volume": 8900.94603, "trades": 173, "taker_buy_base": 33192.6, "taker_buy_quote": 3859.39055 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.1163, "high": 0.117, "low": 0.1161, "close": 0.1168, "volume": 77042.0, "close_time": 1764683999999, "quote_volume": 8974.01528, "trades": 169, "taker_buy_base": 47475.8, "taker_buy_quote": 5527.18733 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.1169, "high": 0.1188, "low": 0.1166, "close": 0.1186, "volume": 373790.0, "close_time": 1764687599999, "quote_volume": 43909.06415, "trades": 453, "taker_buy_base": 236907.0, "taker_buy_quote": 27805.90924 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.1187, "high": 0.1238, "low": 0.1187, "close": 0.1234, "volume": 1063853.2, "close_time": 1764691199999, "quote_volume": 129761.09136, "trades": 862, "taker_buy_base": 605708.0, "taker_buy_quote": 73921.61292 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1236, "high": 0.1243, "low": 0.1222, "close": 0.1227, "volume": 486371.0, "close_time": 1764694799999, "quote_volume": 59963.89638, "trades": 529, "taker_buy_base": 340809.5, "taker_buy_quote": 42021.92827 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1228, "high": 0.1233, "low": 0.1224, "close": 0.1226, "volume": 264706.3, "close_time": 1764698399999, "quote_volume": 32528.88727, "trades": 297, "taker_buy_base": 148912.9, "taker_buy_quote": 18303.5249 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1226, "high": 0.1228, "low": 0.1217, "close": 0.1225, "volume": 220430.6, "close_time": 1764701999999, "quote_volume": 26950.24834, "trades": 282, "taker_buy_base": 166243.5, "taker_buy_quote": 20326.5306 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.1225, "high": 0.123, "low": 0.1219, "close": 0.122, "volume": 327099.6, "close_time": 1764705599999, "quote_volume": 40140.94559, "trades": 259, "taker_buy_base": 221356.7, "taker_buy_quote": 27169.4358 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.122, "high": 0.122, "low": 0.12, "close": 0.1206, "volume": 481180.4, "close_time": 1764709199999, "quote_volume": 58158.86954, "trades": 360, "taker_buy_base": 260057.1, "taker_buy_quote": 31469.51537 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.1206, "high": 0.1214, "low": 0.1206, "close": 0.1212, "volume": 262707.1, "close_time": 1764712799999, "quote_volume": 31793.07349, "trades": 284, "taker_buy_base": 213469.6, "taker_buy_quote": 25834.99182 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.1212, "high": 0.1218, "low": 0.121, "close": 0.1216, "volume": 254041.9, "close_time": 1764716399999, "quote_volume": 30818.91557, "trades": 226, "taker_buy_base": 187232.4, "taker_buy_quote": 22715.57209 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.1216, "high": 0.122, "low": 0.1209, "close": 0.1211, "volume": 142190.5, "close_time": 1764719999999, "quote_volume": 17272.11805, "trades": 163, "taker_buy_base": 106452.0, "taker_buy_quote": 12926.5918 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1211, "high": 0.1212, "low": 0.1203, "close": 0.1209, "volume": 335615.8, "close_time": 1764723599999, "quote_volume": 40573.57714, "trades": 523, "taker_buy_base": 291652.3, "taker_buy_quote": 35263.7451 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.1208, "high": 0.1213, "low": 0.1206, "close": 0.1212, "volume": 293556.4, "close_time": 1764727199999, "quote_volume": 35504.3016, "trades": 380, "taker_buy_base": 216673.3, "taker_buy_quote": 26218.10853 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.1212, "high": 0.1221, "low": 0.121, "close": 0.1212, "volume": 379268.4, "close_time": 1764730799999, "quote_volume": 46048.07844, "trades": 334, "taker_buy_base": 263590.6, "taker_buy_quote": 32017.77502 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.1212, "high": 0.1216, "low": 0.121, "close": 0.1211, "volume": 421105.3, "close_time": 1764734399999, "quote_volume": 51107.70343, "trades": 490, "taker_buy_base": 344595.5, "taker_buy_quote": 41828.25183 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1211, "high": 0.122, "low": 0.121, "close": 0.1218, "volume": 531689.0, "close_time": 1764737999999, "quote_volume": 64581.64045, "trades": 316, "taker_buy_base": 399419.5, "taker_buy_quote": 48528.9052 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.1218, "high": 0.1223, "low": 0.1218, "close": 0.1219, "volume": 427057.8, "close_time": 1764741599999, "quote_volume": 52090.26312, "trades": 255, "taker_buy_base": 295090.6, "taker_buy_quote": 35992.98707 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.122, "high": 0.1228, "low": 0.1215, "close": 0.1217, "volume": 548512.1, "close_time": 1764745199999, "quote_volume": 67072.13778, "trades": 561, "taker_buy_base": 427730.7, "taker_buy_quote": 52314.21635 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.1217, "high": 0.1223, "low": 0.1215, "close": 0.1217, "volume": 264704.8, "close_time": 1764748799999, "quote_volume": 32288.24358, "trades": 259, "taker_buy_base": 181298.9, "taker_buy_quote": 22125.23417 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1217, "close": 0.122, "volume": 142351.0, "close_time": 1764752399999, "quote_volume": 17368.03326, "trades": 170, "taker_buy_base": 122101.9, "taker_buy_quote": 14898.14448 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.1219, "high": 0.122, "low": 0.1213, "close": 0.1217, "volume": 194563.0, "close_time": 1764755999999, "quote_volume": 23666.54919, "trades": 257, "taker_buy_base": 144979.6, "taker_buy_quote": 17642.29807 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.1217, "high": 0.122, "low": 0.121, "close": 0.121, "volume": 173410.5, "close_time": 1764759599999, "quote_volume": 21091.50517, "trades": 269, "taker_buy_base": 121495.1, "taker_buy_quote": 14780.43065 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.121, "high": 0.1212, "low": 0.1204, "close": 0.121, "volume": 254533.8, "close_time": 1764763199999, "quote_volume": 30748.90667, "trades": 274, "taker_buy_base": 146910.9, "taker_buy_quote": 17756.72842 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.121, "high": 0.1212, "low": 0.1198, "close": 0.12, "volume": 230411.8, "close_time": 1764766799999, "quote_volume": 27697.82343, "trades": 199, "taker_buy_base": 79558.6, "taker_buy_quote": 9593.97504 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.12, "high": 0.1203, "low": 0.1197, "close": 0.1199, "volume": 191693.4, "close_time": 1764770399999, "quote_volume": 22993.57367, "trades": 226, "taker_buy_base": 118157.5, "taker_buy_quote": 14176.69446 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.1199, "high": 0.1204, "low": 0.1174, "close": 0.1185, "volume": 1216471.0, "close_time": 1764773999999, "quote_volume": 144408.40497, "trades": 955, "taker_buy_base": 692333.1, "taker_buy_quote": 82204.19864 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.1184, "high": 0.1191, "low": 0.1178, "close": 0.1188, "volume": 421026.7, "close_time": 1764777599999, "quote_volume": 49859.1439, "trades": 412, "taker_buy_base": 237947.4, "taker_buy_quote": 28192.73076 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1188, "high": 0.119, "low": 0.118, "close": 0.1183, "volume": 229026.1, "close_time": 1764781199999, "quote_volume": 27150.17532, "trades": 278, "taker_buy_base": 180965.6, "taker_buy_quote": 21455.2849 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.1184, "high": 0.1195, "low": 0.1182, "close": 0.1195, "volume": 263811.6, "close_time": 1764784799999, "quote_volume": 31339.56776, "trades": 272, "taker_buy_base": 173179.1, "taker_buy_quote": 20573.21132 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.1195, "high": 0.1199, "low": 0.1187, "close": 0.1189, "volume": 221177.0, "close_time": 1764788399999, "quote_volume": 26418.87445, "trades": 278, "taker_buy_base": 128899.3, "taker_buy_quote": 15402.35022 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.1189, "high": 0.1197, "low": 0.1189, "close": 0.1194, "volume": 166041.3, "close_time": 1764791999999, "quote_volume": 19818.86776, "trades": 210, "taker_buy_base": 105847.3, "taker_buy_quote": 12628.3562 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1194, "high": 0.1201, "low": 0.119, "close": 0.1196, "volume": 220356.8, "close_time": 1764795599999, "quote_volume": 26350.08748, "trades": 248, "taker_buy_base": 163574.1, "taker_buy_quote": 19568.02376 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.1196, "high": 0.1205, "low": 0.1196, "close": 0.1205, "volume": 149647.5, "close_time": 1764799199999, "quote_volume": 17965.95831, "trades": 210, "taker_buy_base": 100838.0, "taker_buy_quote": 12112.20794 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.1206, "high": 0.1211, "low": 0.12, "close": 0.121, "volume": 739233.1, "close_time": 1764802799999, "quote_volume": 89183.34192, "trades": 399, "taker_buy_base": 555050.2, "taker_buy_quote": 66970.69166 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.1211, "high": 0.1219, "low": 0.1208, "close": 0.1211, "volume": 379269.6, "close_time": 1764806399999, "quote_volume": 46000.17927, "trades": 386, "taker_buy_base": 225460.6, "taker_buy_quote": 27362.31761 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1211, "high": 0.1229, "low": 0.1205, "close": 0.1213, "volume": 1257873.6, "close_time": 1764809999999, "quote_volume": 153089.77982, "trades": 1036, "taker_buy_base": 819560.0, "taker_buy_quote": 99843.83689 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.1213, "high": 0.1227, "low": 0.1207, "close": 0.1211, "volume": 211072.4, "close_time": 1764813599999, "quote_volume": 25695.75233, "trades": 279, "taker_buy_base": 98768.4, "taker_buy_quote": 12025.58141 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.121, "high": 0.1219, "low": 0.1207, "close": 0.1216, "volume": 416903.6, "close_time": 1764817199999, "quote_volume": 50646.25817, "trades": 344, "taker_buy_base": 287950.0, "taker_buy_quote": 34959.39984 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.1216, "high": 0.1216, "low": 0.1205, "close": 0.1206, "volume": 68556.6, "close_time": 1764820799999, "quote_volume": 8286.44325, "trades": 129, "taker_buy_base": 42465.5, "taker_buy_quote": 5124.79348 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1206, "high": 0.121, "low": 0.1202, "close": 0.1207, "volume": 131734.2, "close_time": 1764824399999, "quote_volume": 15879.08499, "trades": 188, "taker_buy_base": 54953.7, "taker_buy_quote": 6631.17829 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.1207, "high": 0.1207, "low": 0.12, "close": 0.1204, "volume": 236253.2, "close_time": 1764827999999, "quote_volume": 28416.97033, "trades": 259, "taker_buy_base": 163986.7, "taker_buy_quote": 19729.40217 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.1205, "high": 0.1209, "low": 0.1202, "close": 0.1208, "volume": 97105.3, "close_time": 1764831599999, "quote_volume": 11705.34893, "trades": 145, "taker_buy_base": 42352.5, "taker_buy_quote": 5109.73936 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.1208, "high": 0.1208, "low": 0.1196, "close": 0.12, "volume": 167701.4, "close_time": 1764835199999, "quote_volume": 20130.87497, "trades": 233, "taker_buy_base": 97199.0, "taker_buy_quote": 11667.3182 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.12, "high": 0.1201, "low": 0.119, "close": 0.1194, "volume": 326364.3, "close_time": 1764838799999, "quote_volume": 39038.0026, "trades": 271, "taker_buy_base": 206682.9, "taker_buy_quote": 24722.15932 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.1193, "high": 0.1203, "low": 0.1191, "close": 0.1197, "volume": 137080.1, "close_time": 1764842399999, "quote_volume": 16435.68963, "trades": 203, "taker_buy_base": 66497.2, "taker_buy_quote": 7979.30272 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.1198, "high": 0.12, "low": 0.1189, "close": 0.119, "volume": 213792.6, "close_time": 1764845999999, "quote_volume": 25517.20029, "trades": 243, "taker_buy_base": 125797.9, "taker_buy_quote": 15025.60561 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.1189, "high": 0.1191, "low": 0.1187, "close": 0.1191, "volume": 240816.1, "close_time": 1764849599999, "quote_volume": 28603.28264, "trades": 197, "taker_buy_base": 184029.3, "taker_buy_quote": 21856.95319 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1185, "close": 0.1185, "volume": 95286.0, "close_time": 1764853199999, "quote_volume": 11312.09262, "trades": 144, "taker_buy_base": 21344.8, "taker_buy_quote": 2537.6173 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1187, "high": 0.1189, "low": 0.1176, "close": 0.1179, "volume": 245017.9, "close_time": 1764856799999, "quote_volume": 29012.91806, "trades": 290, "taker_buy_base": 111506.7, "taker_buy_quote": 13205.2854 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.1179, "high": 0.1183, "low": 0.117, "close": 0.1172, "volume": 580506.7, "close_time": 1764860399999, "quote_volume": 68351.25031, "trades": 421, "taker_buy_base": 299123.0, "taker_buy_quote": 35225.74571 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.1172, "high": 0.1187, "low": 0.1169, "close": 0.1183, "volume": 646838.1, "close_time": 1764863999999, "quote_volume": 76169.96988, "trades": 449, "taker_buy_base": 280038.7, "taker_buy_quote": 33032.61389 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1174, "close": 0.1177, "volume": 164433.6, "close_time": 1764867599999, "quote_volume": 19374.8627, "trades": 206, "taker_buy_base": 67670.3, "taker_buy_quote": 7974.47355 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1177, "high": 0.1177, "low": 0.1167, "close": 0.1172, "volume": 194759.1, "close_time": 1764871199999, "quote_volume": 22809.48727, "trades": 393, "taker_buy_base": 114329.4, "taker_buy_quote": 13393.57127 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.1172, "high": 0.1178, "low": 0.1165, "close": 0.1168, "volume": 152758.5, "close_time": 1764874799999, "quote_volume": 17880.30661, "trades": 190, "taker_buy_base": 73883.2, "taker_buy_quote": 8651.99957 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1169, "high": 0.1169, "low": 0.1146, "close": 0.1163, "volume": 336356.9, "close_time": 1764878399999, "quote_volume": 38930.43965, "trades": 327, "taker_buy_base": 174219.3, "taker_buy_quote": 20159.67754 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1157, "close": 0.1166, "volume": 192586.8, "close_time": 1764881999999, "quote_volume": 22387.43466, "trades": 190, "taker_buy_base": 132930.7, "taker_buy_quote": 15467.55219 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1159, "close": 0.1159, "volume": 221115.3, "close_time": 1764885599999, "quote_volume": 25773.92295, "trades": 156, "taker_buy_base": 91479.9, "taker_buy_quote": 10680.78521 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1159, "high": 0.1166, "low": 0.1159, "close": 0.1164, "volume": 86167.4, "close_time": 1764889199999, "quote_volume": 10019.00849, "trades": 172, "taker_buy_base": 65953.1, "taker_buy_quote": 7666.67083 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1164, "high": 0.1166, "low": 0.1161, "close": 0.1163, "volume": 137785.1, "close_time": 1764892799999, "quote_volume": 16034.39978, "trades": 150, "taker_buy_base": 67576.0, "taker_buy_quote": 7867.42234 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1163, "high": 0.1167, "low": 0.1157, "close": 0.1163, "volume": 139802.4, "close_time": 1764896399999, "quote_volume": 16245.05764, "trades": 168, "taker_buy_base": 103567.8, "taker_buy_quote": 12032.30237 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.1163, "high": 0.1168, "low": 0.1161, "close": 0.1161, "volume": 160768.8, "close_time": 1764899999999, "quote_volume": 18721.7, "trades": 190, "taker_buy_base": 78718.8, "taker_buy_quote": 9172.89367 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.1161, "high": 0.1167, "low": 0.116, "close": 0.1164, "volume": 196240.2, "close_time": 1764903599999, "quote_volume": 22834.47838, "trades": 219, "taker_buy_base": 103144.2, "taker_buy_quote": 11996.46847 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.1163, "high": 0.1165, "low": 0.115, "close": 0.1152, "volume": 502104.4, "close_time": 1764907199999, "quote_volume": 57889.35658, "trades": 191, "taker_buy_base": 275662.9, "taker_buy_quote": 31769.7335 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1145, "close": 0.1152, "volume": 442710.8, "close_time": 1764910799999, "quote_volume": 50942.56735, "trades": 297, "taker_buy_base": 289204.9, "taker_buy_quote": 33269.53806 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1148, "close": 0.1151, "volume": 59488.0, "close_time": 1764914399999, "quote_volume": 6843.80081, "trades": 109, "taker_buy_base": 39290.1, "taker_buy_quote": 4520.71626 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.1151, "high": 0.116, "low": 0.1151, "close": 0.1158, "volume": 222896.6, "close_time": 1764917999999, "quote_volume": 25735.14848, "trades": 243, "taker_buy_base": 175454.4, "taker_buy_quote": 20252.76656 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.1158, "high": 0.1163, "low": 0.1155, "close": 0.1156, "volume": 360927.5, "close_time": 1764921599999, "quote_volume": 41809.62986, "trades": 245, "taker_buy_base": 192866.8, "taker_buy_quote": 22355.16629 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1153, "close": 0.1158, "volume": 263441.2, "close_time": 1764925199999, "quote_volume": 30484.68803, "trades": 310, "taker_buy_base": 162484.3, "taker_buy_quote": 18803.46968 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.1158, "high": 0.1169, "low": 0.114, "close": 0.1166, "volume": 1808622.3, "close_time": 1764928799999, "quote_volume": 209278.30899, "trades": 978, "taker_buy_base": 886518.1, "taker_buy_quote": 102496.38246 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.1166, "high": 0.1176, "low": 0.1164, "close": 0.117, "volume": 237725.5, "close_time": 1764932399999, "quote_volume": 27800.41973, "trades": 307, "taker_buy_base": 115077.5, "taker_buy_quote": 13459.23163 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.117, "high": 0.1181, "low": 0.1167, "close": 0.1179, "volume": 651794.1, "close_time": 1764935999999, "quote_volume": 76469.82221, "trades": 434, "taker_buy_base": 207234.3, "taker_buy_quote": 24323.34414 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1166, "close": 0.1171, "volume": 655317.9, "close_time": 1764939599999, "quote_volume": 77173.60088, "trades": 495, "taker_buy_base": 289732.6, "taker_buy_quote": 34119.94276 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.1169, "high": 0.1176, "low": 0.1158, "close": 0.116, "volume": 252647.7, "close_time": 1764943199999, "quote_volume": 29422.88159, "trades": 380, "taker_buy_base": 60773.9, "taker_buy_quote": 7091.79819 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.1161, "high": 0.1164, "low": 0.1142, "close": 0.1145, "volume": 521147.7, "close_time": 1764946799999, "quote_volume": 59871.09823, "trades": 323, "taker_buy_base": 192765.4, "taker_buy_quote": 22141.09528 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.1145, "high": 0.1173, "low": 0.1145, "close": 0.1149, "volume": 817861.1, "close_time": 1764950399999, "quote_volume": 94788.93179, "trades": 568, "taker_buy_base": 418291.0, "taker_buy_quote": 48471.45157 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.115, "high": 0.115, "low": 0.1117, "close": 0.1127, "volume": 519921.8, "close_time": 1764953999999, "quote_volume": 58804.88509, "trades": 503, "taker_buy_base": 329324.8, "taker_buy_quote": 37263.19167 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.1125, "high": 0.1132, "low": 0.1118, "close": 0.1127, "volume": 217596.6, "close_time": 1764957599999, "quote_volume": 24507.36758, "trades": 288, "taker_buy_base": 116736.3, "taker_buy_quote": 13152.19982 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.1127, "high": 0.1131, "low": 0.111, "close": 0.111, "volume": 497556.5, "close_time": 1764961199999, "quote_volume": 55732.11377, "trades": 492, "taker_buy_base": 291038.2, "taker_buy_quote": 32601.89783 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.1109, "high": 0.1121, "low": 0.1105, "close": 0.1119, "volume": 308861.6, "close_time": 1764964799999, "quote_volume": 34377.37758, "trades": 310, "taker_buy_base": 204259.5, "taker_buy_quote": 22744.40928 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1119, "high": 0.112, "low": 0.1108, "close": 0.111, "volume": 174780.0, "close_time": 1764968399999, "quote_volume": 19467.51705, "trades": 233, "taker_buy_base": 125047.1, "taker_buy_quote": 13930.38826 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.1111, "high": 0.1119, "low": 0.1111, "close": 0.1119, "volume": 104046.7, "close_time": 1764971999999, "quote_volume": 11602.76652, "trades": 140, "taker_buy_base": 74561.9, "taker_buy_quote": 8317.95772 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1114, "close": 0.1121, "volume": 135159.1, "close_time": 1764975599999, "quote_volume": 15111.40214, "trades": 161, "taker_buy_base": 76015.9, "taker_buy_quote": 8500.99757 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.112, "high": 0.1124, "low": 0.1119, "close": 0.1124, "volume": 120048.5, "close_time": 1764979199999, "quote_volume": 13459.8166, "trades": 133, "taker_buy_base": 73767.9, "taker_buy_quote": 8276.18088 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1124, "high": 0.1133, "low": 0.1121, "close": 0.1125, "volume": 702867.3, "close_time": 1764982799999, "quote_volume": 79121.50493, "trades": 379, "taker_buy_base": 325655.7, "taker_buy_quote": 36652.68294 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.1125, "high": 0.1126, "low": 0.1117, "close": 0.1119, "volume": 104568.0, "close_time": 1764986399999, "quote_volume": 11722.86412, "trades": 135, "taker_buy_base": 47411.9, "taker_buy_quote": 5316.09583 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.1119, "high": 0.1119, "low": 0.1114, "close": 0.1116, "volume": 30231.2, "close_time": 1764989999999, "quote_volume": 3373.51749, "trades": 114, "taker_buy_base": 15562.3, "taker_buy_quote": 1737.39028 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.1116, "high": 0.1123, "low": 0.1115, "close": 0.1119, "volume": 226012.8, "close_time": 1764993599999, "quote_volume": 25293.62736, "trades": 140, "taker_buy_base": 178279.8, "taker_buy_quote": 19943.40436 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1121, "high": 0.1133, "low": 0.1121, "close": 0.1123, "volume": 343594.9, "close_time": 1764997199999, "quote_volume": 38782.84781, "trades": 241, "taker_buy_base": 291553.0, "taker_buy_quote": 32913.62048 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.1123, "high": 0.1124, "low": 0.1117, "close": 0.112, "volume": 432277.6, "close_time": 1765000799999, "quote_volume": 48462.4195, "trades": 200, "taker_buy_base": 199433.9, "taker_buy_quote": 22356.73943 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.1119, "high": 0.1122, "low": 0.1117, "close": 0.1119, "volume": 273405.1, "close_time": 1765004399999, "quote_volume": 30600.57545, "trades": 209, "taker_buy_base": 80392.8, "taker_buy_quote": 9002.16633 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.112, "high": 0.112, "low": 0.111, "close": 0.1112, "volume": 330156.0, "close_time": 1765007999999, "quote_volume": 36729.37762, "trades": 233, "taker_buy_base": 84679.9, "taker_buy_quote": 9436.87921 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1112, "high": 0.1132, "low": 0.111, "close": 0.1117, "volume": 1607068.4, "close_time": 1765011599999, "quote_volume": 180182.60551, "trades": 778, "taker_buy_base": 811932.7, "taker_buy_quote": 91022.92335 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.1118, "high": 0.1126, "low": 0.1118, "close": 0.1125, "volume": 331654.2, "close_time": 1765015199999, "quote_volume": 37246.51653, "trades": 200, "taker_buy_base": 124882.2, "taker_buy_quote": 14008.38727 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.1124, "high": 0.1127, "low": 0.1123, "close": 0.1126, "volume": 491392.4, "close_time": 1765018799999, "quote_volume": 55279.37149, "trades": 284, "taker_buy_base": 169306.5, "taker_buy_quote": 19050.45239 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.1125, "high": 0.1129, "low": 0.1124, "close": 0.1127, "volume": 177927.1, "close_time": 1765022399999, "quote_volume": 20037.36823, "trades": 169, "taker_buy_base": 56301.4, "taker_buy_quote": 6346.40401 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1127, "high": 0.1129, "low": 0.1125, "close": 0.1126, "volume": 241483.3, "close_time": 1765025999999, "quote_volume": 27210.18717, "trades": 159, "taker_buy_base": 29696.7, "taker_buy_quote": 3346.3231 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.1126, "high": 0.1134, "low": 0.1123, "close": 0.1129, "volume": 782645.5, "close_time": 1765029599999, "quote_volume": 88331.55044, "trades": 568, "taker_buy_base": 465661.2, "taker_buy_quote": 52572.94624 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.1129, "high": 0.1141, "low": 0.1129, "close": 0.1136, "volume": 264768.7, "close_time": 1765033199999, "quote_volume": 30063.51705, "trades": 273, "taker_buy_base": 234492.0, "taker_buy_quote": 26626.93126 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.1136, "high": 0.1138, "low": 0.112, "close": 0.1122, "volume": 1069729.0, "close_time": 1765036799999, "quote_volume": 120649.86395, "trades": 467, "taker_buy_base": 426548.1, "taker_buy_quote": 48134.58986 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1118, "close": 0.112, "volume": 1668999.7, "close_time": 1765040399999, "quote_volume": 187321.71325, "trades": 697, "taker_buy_base": 1390180.9, "taker_buy_quote": 156016.33666 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.112, "high": 0.112, "low": 0.1114, "close": 0.1117, "volume": 188194.9, "close_time": 1765043999999, "quote_volume": 21009.57099, "trades": 200, "taker_buy_base": 112318.0, "taker_buy_quote": 12538.73098 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.1117, "high": 0.1118, "low": 0.1109, "close": 0.111, "volume": 734484.5, "close_time": 1765047599999, "quote_volume": 81953.17067, "trades": 258, "taker_buy_base": 560267.7, "taker_buy_quote": 62522.48434 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.111, "high": 0.1112, "low": 0.1105, "close": 0.1108, "volume": 393760.2, "close_time": 1765051199999, "quote_volume": 43658.95032, "trades": 544, "taker_buy_base": 271196.2, "taker_buy_quote": 30077.3802 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1107, "high": 0.1111, "low": 0.1102, "close": 0.1108, "volume": 312221.6, "close_time": 1765054799999, "quote_volume": 34580.17948, "trades": 260, "taker_buy_base": 187573.7, "taker_buy_quote": 20789.09562 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.1108, "high": 0.1121, "low": 0.1108, "close": 0.1111, "volume": 349313.3, "close_time": 1765058399999, "quote_volume": 38914.8509, "trades": 280, "taker_buy_base": 207222.3, "taker_buy_quote": 23096.52064 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.111, "high": 0.1115, "low": 0.1107, "close": 0.111, "volume": 110188.9, "close_time": 1765061999999, "quote_volume": 12249.92949, "trades": 114, "taker_buy_base": 73852.9, "taker_buy_quote": 8210.07449 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.1109, "high": 0.1113, "low": 0.1106, "close": 0.1113, "volume": 117483.1, "close_time": 1765065599999, "quote_volume": 13036.43193, "trades": 106, "taker_buy_base": 81751.8, "taker_buy_quote": 9075.98019 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1114, "high": 0.1117, "low": 0.1113, "close": 0.1116, "volume": 104755.4, "close_time": 1765069199999, "quote_volume": 11682.74266, "trades": 119, "taker_buy_base": 76305.3, "taker_buy_quote": 8511.27939 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.1116, "high": 0.1119, "low": 0.1111, "close": 0.1111, "volume": 164020.0, "close_time": 1765072799999, "quote_volume": 18301.03117, "trades": 170, "taker_buy_base": 120300.8, "taker_buy_quote": 13427.61799 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.111, "high": 0.1112, "low": 0.1107, "close": 0.111, "volume": 160640.3, "close_time": 1765076399999, "quote_volume": 17815.09573, "trades": 165, "taker_buy_base": 96610.7, "taker_buy_quote": 10716.37832 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.111, "high": 0.111, "low": 0.1106, "close": 0.111, "volume": 94488.0, "close_time": 1765079999999, "quote_volume": 10470.43033, "trades": 101, "taker_buy_base": 50112.3, "taker_buy_quote": 5553.5262 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1099, "close": 0.1101, "volume": 532662.5, "close_time": 1765083599999, "quote_volume": 58774.98623, "trades": 268, "taker_buy_base": 79299.0, "taker_buy_quote": 8745.51488 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.11, "high": 0.1102, "low": 0.1092, "close": 0.1101, "volume": 246522.6, "close_time": 1765087199999, "quote_volume": 27074.47639, "trades": 233, "taker_buy_base": 154154.1, "taker_buy_quote": 16938.95558 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.1101, "high": 0.1103, "low": 0.1098, "close": 0.1099, "volume": 518650.0, "close_time": 1765090799999, "quote_volume": 57088.24766, "trades": 541, "taker_buy_base": 452535.1, "taker_buy_quote": 49817.23485 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.1098, "high": 0.1098, "low": 0.1089, "close": 0.109, "volume": 151866.7, "close_time": 1765094399999, "quote_volume": 16612.88746, "trades": 217, "taker_buy_base": 71868.5, "taker_buy_quote": 7862.53091 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1091, "high": 0.1102, "low": 0.1084, "close": 0.1097, "volume": 1289633.3, "close_time": 1765097999999, "quote_volume": 140830.01573, "trades": 607, "taker_buy_base": 972721.4, "taker_buy_quote": 106247.33558 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.1097, "high": 0.11, "low": 0.1095, "close": 0.1098, "volume": 701729.5, "close_time": 1765101599999, "quote_volume": 76958.188, "trades": 224, "taker_buy_base": 114028.3, "taker_buy_quote": 12514.99779 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.1098, "high": 0.1103, "low": 0.1095, "close": 0.1101, "volume": 895695.1, "close_time": 1765105199999, "quote_volume": 98393.22459, "trades": 423, "taker_buy_base": 243194.4, "taker_buy_quote": 26739.83695 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.1101, "high": 0.1107, "low": 0.1101, "close": 0.1103, "volume": 186517.8, "close_time": 1765108799999, "quote_volume": 20583.90116, "trades": 155, "taker_buy_base": 97186.3, "taker_buy_quote": 10733.88111 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1103, "high": 0.1106, "low": 0.1103, "close": 0.1105, "volume": 193679.8, "close_time": 1765112399999, "quote_volume": 21394.09988, "trades": 151, "taker_buy_base": 114845.3, "taker_buy_quote": 12688.61686 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.1104, "high": 0.1115, "low": 0.1085, "close": 0.1091, "volume": 2198487.7, "close_time": 1765115999999, "quote_volume": 241714.02293, "trades": 914, "taker_buy_base": 853968.5, "taker_buy_quote": 93777.01843 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.109, "high": 0.109, "low": 0.1052, "close": 0.1058, "volume": 1318999.2, "close_time": 1765119599999, "quote_volume": 140880.50874, "trades": 1317, "taker_buy_base": 624942.5, "taker_buy_quote": 66546.57617 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.1058, "high": 0.1083, "low": 0.1058, "close": 0.108, "volume": 673929.3, "close_time": 1765123199999, "quote_volume": 72113.56311, "trades": 651, "taker_buy_base": 468056.5, "taker_buy_quote": 50058.26395 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1079, "high": 0.1079, "low": 0.1063, "close": 0.1071, "volume": 483860.5, "close_time": 1765126799999, "quote_volume": 51694.34292, "trades": 445, "taker_buy_base": 297367.8, "taker_buy_quote": 31765.38863 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.1072, "high": 0.1087, "low": 0.1066, "close": 0.1086, "volume": 868298.6, "close_time": 1765130399999, "quote_volume": 93487.79021, "trades": 873, "taker_buy_base": 440697.2, "taker_buy_quote": 47472.7645 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.1086, "high": 0.1092, "low": 0.1085, "close": 0.1087, "volume": 263578.7, "close_time": 1765133999999, "quote_volume": 28696.46992, "trades": 287, "taker_buy_base": 155487.3, "taker_buy_quote": 16931.4909 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.1088, "high": 0.1092, "low": 0.1084, "close": 0.109, "volume": 165159.0, "close_time": 1765137599999, "quote_volume": 17967.90171, "trades": 196, "taker_buy_base": 124158.8, "taker_buy_quote": 13513.81235 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.109, "high": 0.1091, "low": 0.1086, "close": 0.1087, "volume": 189137.4, "close_time": 1765141199999, "quote_volume": 20583.13876, "trades": 127, "taker_buy_base": 91721.0, "taker_buy_quote": 9983.24368 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.1087, "high": 0.1087, "low": 0.1064, "close": 0.1068, "volume": 272314.9, "close_time": 1765144799999, "quote_volume": 29344.90491, "trades": 242, "taker_buy_base": 160863.0, "taker_buy_quote": 17322.1298 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.1067, "high": 0.1067, "low": 0.1042, "close": 0.1047, "volume": 872435.3, "close_time": 1765148399999, "quote_volume": 91762.40323, "trades": 693, "taker_buy_base": 498357.3, "taker_buy_quote": 52412.22744 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.105, "high": 0.1051, "low": 0.104, "close": 0.1044, "volume": 482142.8, "close_time": 1765151999999, "quote_volume": 50409.99305, "trades": 319, "taker_buy_base": 309663.9, "taker_buy_quote": 32379.12735 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1043, "high": 0.1045, "low": 0.1034, "close": 0.1035, "volume": 824652.3, "close_time": 1765155599999, "quote_volume": 85728.12977, "trades": 669, "taker_buy_base": 358926.0, "taker_buy_quote": 37338.59795 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.1035, "high": 0.1053, "low": 0.1035, "close": 0.1041, "volume": 340937.0, "close_time": 1765159199999, "quote_volume": 35589.35972, "trades": 283, "taker_buy_base": 272250.8, "taker_buy_quote": 28414.86499 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.1039, "high": 0.1047, "low": 0.1037, "close": 0.1047, "volume": 398123.8, "close_time": 1765162799999, "quote_volume": 41458.65461, "trades": 310, "taker_buy_base": 267860.1, "taker_buy_quote": 27902.32958 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.1048, "high": 0.1052, "low": 0.1039, "close": 0.1046, "volume": 1031609.6, "close_time": 1765166399999, "quote_volume": 107707.18643, "trades": 432, "taker_buy_base": 624190.5, "taker_buy_quote": 65163.76571 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1046, "close": 0.1047, "volume": 422828.5, "close_time": 1765169999999, "quote_volume": 44383.94212, "trades": 279, "taker_buy_base": 282587.9, "taker_buy_quote": 29674.27688 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.1047, "high": 0.1049, "low": 0.1041, "close": 0.1049, "volume": 366370.1, "close_time": 1765173599999, "quote_volume": 38328.27768, "trades": 244, "taker_buy_base": 192236.0, "taker_buy_quote": 20109.80767 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1046, "close": 0.1048, "volume": 289796.1, "close_time": 1765177199999, "quote_volume": 30387.51585, "trades": 154, "taker_buy_base": 154931.9, "taker_buy_quote": 16253.00641 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.1047, "high": 0.1048, "low": 0.1037, "close": 0.1048, "volume": 688328.5, "close_time": 1765180799999, "quote_volume": 71856.38809, "trades": 371, "taker_buy_base": 374422.0, "taker_buy_quote": 39102.12556 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1047, "high": 0.1054, "low": 0.1045, "close": 0.1054, "volume": 535362.6, "close_time": 1765184399999, "quote_volume": 56235.05717, "trades": 323, "taker_buy_base": 395348.2, "taker_buy_quote": 41546.65415 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.1054, "high": 0.1061, "low": 0.1054, "close": 0.1059, "volume": 301842.5, "close_time": 1765187999999, "quote_volume": 31935.17552, "trades": 358, "taker_buy_base": 195306.8, "taker_buy_quote": 20661.66765 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.106, "high": 0.1066, "low": 0.1059, "close": 0.1063, "volume": 414505.7, "close_time": 1765191599999, "quote_volume": 44063.45745, "trades": 297, "taker_buy_base": 177114.5, "taker_buy_quote": 18824.70042 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.1063, "high": 0.1068, "low": 0.1056, "close": 0.1057, "volume": 421490.7, "close_time": 1765195199999, "quote_volume": 44713.13829, "trades": 289, "taker_buy_base": 306932.2, "taker_buy_quote": 32562.60955 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1058, "high": 0.1058, "low": 0.1053, "close": 0.1058, "volume": 206149.6, "close_time": 1765198799999, "quote_volume": 21742.7439, "trades": 231, "taker_buy_base": 72931.4, "taker_buy_quote": 7696.29022 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.1058, "high": 0.1062, "low": 0.1053, "close": 0.1058, "volume": 111440.7, "close_time": 1765202399999, "quote_volume": 11789.88889, "trades": 132, "taker_buy_base": 44415.6, "taker_buy_quote": 4698.42807 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1048, "close": 0.1054, "volume": 549532.0, "close_time": 1765205999999, "quote_volume": 58118.36582, "trades": 451, "taker_buy_base": 283643.7, "taker_buy_quote": 30028.0922 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.1054, "high": 0.1058, "low": 0.1039, "close": 0.1046, "volume": 1129985.3, "close_time": 1765209599999, "quote_volume": 118366.87797, "trades": 625, "taker_buy_base": 814073.3, "taker_buy_quote": 85296.79941 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1045, "high": 0.1056, "low": 0.1041, "close": 0.1048, "volume": 1218560.0, "close_time": 1765213199999, "quote_volume": 127940.33646, "trades": 968, "taker_buy_base": 321420.4, "taker_buy_quote": 33735.07183 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.1048, "high": 0.1048, "low": 0.1034, "close": 0.1039, "volume": 521660.6, "close_time": 1765216799999, "quote_volume": 54225.96787, "trades": 509, "taker_buy_base": 257076.3, "taker_buy_quote": 26743.53652 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.1039, "high": 0.104, "low": 0.1019, "close": 0.1022, "volume": 616158.6, "close_time": 1765220399999, "quote_volume": 63351.97248, "trades": 550, "taker_buy_base": 286855.5, "taker_buy_quote": 29502.08248 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.1022, "high": 0.1028, "low": 0.1021, "close": 0.1023, "volume": 151254.1, "close_time": 1765223999999, "quote_volume": 15497.07373, "trades": 239, "taker_buy_base": 77081.3, "taker_buy_quote": 7901.31051 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1023, "high": 0.1032, "low": 0.1022, "close": 0.1029, "volume": 455763.5, "close_time": 1765227599999, "quote_volume": 46818.56397, "trades": 294, "taker_buy_base": 208478.2, "taker_buy_quote": 21427.85522 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.1029, "high": 0.1038, "low": 0.1026, "close": 0.1037, "volume": 200603.4, "close_time": 1765231199999, "quote_volume": 20740.0419, "trades": 188, "taker_buy_base": 137458.0, "taker_buy_quote": 14220.37184 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.1038, "high": 0.1039, "low": 0.1035, "close": 0.1035, "volume": 115187.8, "close_time": 1765234799999, "quote_volume": 11951.44231, "trades": 115, "taker_buy_base": 65758.7, "taker_buy_quote": 6827.53185 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.1038, "high": 0.1043, "low": 0.1037, "close": 0.1042, "volume": 371025.4, "close_time": 1765238399999, "quote_volume": 38591.84716, "trades": 133, "taker_buy_base": 283395.8, "taker_buy_quote": 29476.63942 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1042, "close": 0.1047, "volume": 144508.5, "close_time": 1765241999999, "quote_volume": 15110.65123, "trades": 116, "taker_buy_base": 82869.9, "taker_buy_quote": 8664.00171 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.1048, "high": 0.1049, "low": 0.1037, "close": 0.104, "volume": 137114.1, "close_time": 1765245599999, "quote_volume": 14321.85641, "trades": 125, "taker_buy_base": 72037.5, "taker_buy_quote": 7529.53051 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.1042, "high": 0.1048, "low": 0.1041, "close": 0.1045, "volume": 97853.3, "close_time": 1765249199999, "quote_volume": 10220.76323, "trades": 77, "taker_buy_base": 21721.4, "taker_buy_quote": 2268.75032 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1035, "close": 0.1048, "volume": 80992.7, "close_time": 1765252799999, "quote_volume": 8439.17182, "trades": 84, "taker_buy_base": 39454.2, "taker_buy_quote": 4112.21451 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1032, "close": 0.1035, "volume": 160501.8, "close_time": 1765256399999, "quote_volume": 16673.39115, "trades": 131, "taker_buy_base": 43718.2, "taker_buy_quote": 4548.60404 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.1035, "high": 0.1036, "low": 0.1029, "close": 0.1031, "volume": 430982.3, "close_time": 1765259999999, "quote_volume": 44445.69972, "trades": 271, "taker_buy_base": 246700.0, "taker_buy_quote": 25447.04251 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.1031, "high": 0.1044, "low": 0.1027, "close": 0.1043, "volume": 429882.2, "close_time": 1765263599999, "quote_volume": 44548.11075, "trades": 275, "taker_buy_base": 285917.1, "taker_buy_quote": 29649.31726 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.1044, "high": 0.1051, "low": 0.104, "close": 0.1049, "volume": 300541.5, "close_time": 1765267199999, "quote_volume": 31414.31594, "trades": 192, "taker_buy_base": 140669.9, "taker_buy_quote": 14732.01993 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.105, "high": 0.1051, "low": 0.1046, "close": 0.1047, "volume": 146942.9, "close_time": 1765270799999, "quote_volume": 15403.85248, "trades": 141, "taker_buy_base": 38892.6, "taker_buy_quote": 4080.55596 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.1047, "high": 0.105, "low": 0.1044, "close": 0.1048, "volume": 293397.6, "close_time": 1765274399999, "quote_volume": 30715.23959, "trades": 150, "taker_buy_base": 141495.8, "taker_buy_quote": 14826.9125 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.1049, "high": 0.1053, "low": 0.1043, "close": 0.1053, "volume": 731919.1, "close_time": 1765277999999, "quote_volume": 76697.10417, "trades": 246, "taker_buy_base": 224480.4, "taker_buy_quote": 23566.5156 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.1054, "high": 0.1059, "low": 0.1052, "close": 0.1055, "volume": 359473.3, "close_time": 1765281599999, "quote_volume": 37971.97843, "trades": 224, "taker_buy_base": 212174.4, "taker_buy_quote": 22421.95789 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1054, "high": 0.1066, "low": 0.1054, "close": 0.106, "volume": 674585.2, "close_time": 1765285199999, "quote_volume": 71467.88512, "trades": 280, "taker_buy_base": 267247.9, "taker_buy_quote": 28331.73102 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.1061, "high": 0.1065, "low": 0.1054, "close": 0.1059, "volume": 199726.7, "close_time": 1765288799999, "quote_volume": 21170.58415, "trades": 165, "taker_buy_base": 77549.5, "taker_buy_quote": 8223.53769 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.1059, "high": 0.1062, "low": 0.1049, "close": 0.1057, "volume": 446110.6, "close_time": 1765292399999, "quote_volume": 47021.12441, "trades": 312, "taker_buy_base": 171345.9, "taker_buy_quote": 18069.53591 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.1057, "high": 0.1082, "low": 0.1057, "close": 0.1081, "volume": 982651.4, "close_time": 1765295999999, "quote_volume": 104836.74917, "trades": 693, "taker_buy_base": 459137.2, "taker_buy_quote": 49022.99175 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1082, "high": 0.1117, "low": 0.1082, "close": 0.1116, "volume": 1541505.3, "close_time": 1765299599999, "quote_volume": 170256.29327, "trades": 964, "taker_buy_base": 1017315.6, "taker_buy_quote": 112378.91533 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.1117, "high": 0.112, "low": 0.1102, "close": 0.1109, "volume": 1828245.2, "close_time": 1765303199999, "quote_volume": 203335.16033, "trades": 856, "taker_buy_base": 1105544.2, "taker_buy_quote": 122987.62716 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.111, "high": 0.1118, "low": 0.111, "close": 0.1117, "volume": 978706.3, "close_time": 1765306799999, "quote_volume": 108904.36589, "trades": 413, "taker_buy_base": 656140.2, "taker_buy_quote": 73004.68569 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.1118, "high": 0.1118, "low": 0.1108, "close": 0.1112, "volume": 473991.7, "close_time": 1765310399999, "quote_volume": 52835.82779, "trades": 243, "taker_buy_base": 123765.8, "taker_buy_quote": 13798.58664 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1111, "high": 0.1112, "low": 0.1095, "close": 0.1105, "volume": 251103.8, "close_time": 1765313999999, "quote_volume": 27704.81769, "trades": 210, "taker_buy_base": 129761.2, "taker_buy_quote": 14301.25956 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.1105, "high": 0.1132, "low": 0.1105, "close": 0.1124, "volume": 3013567.9, "close_time": 1765317599999, "quote_volume": 338126.36203, "trades": 1632, "taker_buy_base": 1765509.8, "taker_buy_quote": 198150.87549 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.1124, "high": 0.1149, "low": 0.111, "close": 0.111, "volume": 3575935.7, "close_time": 1765321199999, "quote_volume": 405147.25583, "trades": 1698, "taker_buy_base": 1494849.0, "taker_buy_quote": 169313.18168 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.111, "high": 0.1113, "low": 0.1104, "close": 0.1107, "volume": 594147.6, "close_time": 1765324799999, "quote_volume": 65856.14933, "trades": 362, "taker_buy_base": 375510.6, "taker_buy_quote": 41628.09549 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1108, "high": 0.111, "low": 0.1091, "close": 0.1097, "volume": 460193.3, "close_time": 1765328399999, "quote_volume": 50592.1282, "trades": 424, "taker_buy_base": 201979.7, "taker_buy_quote": 22206.63428 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.1097, "high": 0.1099, "low": 0.1088, "close": 0.1088, "volume": 211674.6, "close_time": 1765331999999, "quote_volume": 23099.90762, "trades": 255, "taker_buy_base": 100831.9, "taker_buy_quote": 11006.85412 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.1088, "high": 0.1094, "low": 0.1085, "close": 0.1093, "volume": 130823.5, "close_time": 1765335599999, "quote_volume": 14254.4145, "trades": 148, "taker_buy_base": 54883.3, "taker_buy_quote": 5981.93109 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.1092, "high": 0.1093, "low": 0.1082, "close": 0.1085, "volume": 219475.0, "close_time": 1765339199999, "quote_volume": 23840.81535, "trades": 142, "taker_buy_base": 120492.8, "taker_buy_quote": 13086.0524 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1084, "high": 0.112, "low": 0.1082, "close": 0.1104, "volume": 1284955.2, "close_time": 1765342799999, "quote_volume": 141547.50517, "trades": 972, "taker_buy_base": 824195.7, "taker_buy_quote": 90796.49023 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.1104, "high": 0.1114, "low": 0.11, "close": 0.1107, "volume": 697102.0, "close_time": 1765346399999, "quote_volume": 76956.8592, "trades": 502, "taker_buy_base": 296948.6, "taker_buy_quote": 32810.97257 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.1106, "high": 0.1123, "low": 0.1102, "close": 0.1112, "volume": 888988.2, "close_time": 1765349999999, "quote_volume": 98785.40186, "trades": 597, "taker_buy_base": 454833.4, "taker_buy_quote": 50579.65844 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.1113, "high": 0.1132, "low": 0.1109, "close": 0.1115, "volume": 1856450.3, "close_time": 1765353599999, "quote_volume": 207334.63038, "trades": 1410, "taker_buy_base": 757238.5, "taker_buy_quote": 84546.3417 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1116, "high": 0.112, "low": 0.1109, "close": 0.1114, "volume": 645277.9, "close_time": 1765357199999, "quote_volume": 71934.46816, "trades": 425, "taker_buy_base": 139945.9, "taker_buy_quote": 15609.55037 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.1113, "high": 0.1114, "low": 0.1099, "close": 0.1103, "volume": 430793.1, "close_time": 1765360799999, "quote_volume": 47546.5323, "trades": 312, "taker_buy_base": 124167.1, "taker_buy_quote": 13712.26774 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.1103, "high": 0.1109, "low": 0.1092, "close": 0.1102, "volume": 739443.4, "close_time": 1765364399999, "quote_volume": 81353.42212, "trades": 471, "taker_buy_base": 270899.4, "taker_buy_quote": 29807.57871 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.1102, "high": 0.1104, "low": 0.11, "close": 0.1102, "volume": 143513.3, "close_time": 1765367999999, "quote_volume": 15822.52482, "trades": 198, "taker_buy_base": 53026.4, "taker_buy_quote": 5846.57403 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1102, "high": 0.1119, "low": 0.1099, "close": 0.1119, "volume": 785798.4, "close_time": 1765371599999, "quote_volume": 87148.99655, "trades": 682, "taker_buy_base": 414633.8, "taker_buy_quote": 45984.01373 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.1119, "high": 0.1139, "low": 0.1118, "close": 0.1124, "volume": 1098382.2, "close_time": 1765375199999, "quote_volume": 123961.86183, "trades": 1061, "taker_buy_base": 513809.1, "taker_buy_quote": 58046.78918 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.1125, "high": 0.1145, "low": 0.1111, "close": 0.1117, "volume": 1279059.6, "close_time": 1765378799999, "quote_volume": 144903.60261, "trades": 1014, "taker_buy_base": 641650.9, "taker_buy_quote": 72764.47273 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.1118, "high": 0.1125, "low": 0.1112, "close": 0.1115, "volume": 295118.6, "close_time": 1765382399999, "quote_volume": 33022.42412, "trades": 208, "taker_buy_base": 90265.6, "taker_buy_quote": 10106.98667 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1115, "high": 0.1119, "low": 0.1105, "close": 0.1106, "volume": 229222.5, "close_time": 1765385999999, "quote_volume": 25493.69711, "trades": 242, "taker_buy_base": 75170.5, "taker_buy_quote": 8357.81685 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.1104, "high": 0.111, "low": 0.1102, "close": 0.1108, "volume": 152049.2, "close_time": 1765389599999, "quote_volume": 16806.6666, "trades": 149, "taker_buy_base": 65828.4, "taker_buy_quote": 7289.09458 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.1107, "high": 0.112, "low": 0.1101, "close": 0.1109, "volume": 249385.5, "close_time": 1765393199999, "quote_volume": 27650.61363, "trades": 312, "taker_buy_base": 140203.9, "taker_buy_quote": 15543.34026 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.1109, "high": 0.1157, "low": 0.1098, "close": 0.1123, "volume": 2065510.9, "close_time": 1765396799999, "quote_volume": 234146.04533, "trades": 1530, "taker_buy_base": 1112772.1, "taker_buy_quote": 126121.66647 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1124, "high": 0.1138, "low": 0.1108, "close": 0.1111, "volume": 536411.0, "close_time": 1765400399999, "quote_volume": 60273.23114, "trades": 676, "taker_buy_base": 211425.3, "taker_buy_quote": 23756.92759 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.1111, "high": 0.1118, "low": 0.1098, "close": 0.1099, "volume": 380270.2, "close_time": 1765403999999, "quote_volume": 42212.13038, "trades": 318, "taker_buy_base": 173895.0, "taker_buy_quote": 19334.42006 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.1099, "high": 0.1104, "low": 0.1083, "close": 0.1102, "volume": 369678.2, "close_time": 1765407599999, "quote_volume": 40404.57804, "trades": 272, "taker_buy_base": 126525.8, "taker_buy_quote": 13841.10288 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.1101, "high": 0.1103, "low": 0.1083, "close": 0.1085, "volume": 625616.1, "close_time": 1765411199999, "quote_volume": 68139.67318, "trades": 321, "taker_buy_base": 170032.9, "taker_buy_quote": 18535.17517 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1065, "close": 0.1068, "volume": 361297.8, "close_time": 1765414799999, "quote_volume": 38918.54309, "trades": 302, "taker_buy_base": 177988.8, "taker_buy_quote": 19231.10496 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.1064, "high": 0.1066, "low": 0.1055, "close": 0.1056, "volume": 208927.0, "close_time": 1765418399999, "quote_volume": 22160.20773, "trades": 206, "taker_buy_base": 72245.7, "taker_buy_quote": 7665.12532 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.1056, "high": 0.1057, "low": 0.1044, "close": 0.1047, "volume": 100392.6, "close_time": 1765421999999, "quote_volume": 10528.56835, "trades": 184, "taker_buy_base": 50685.3, "taker_buy_quote": 5320.5485 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.1047, "high": 0.1047, "low": 0.1036, "close": 0.104, "volume": 192666.0, "close_time": 1765425599999, "quote_volume": 20056.42526, "trades": 181, "taker_buy_base": 94294.3, "taker_buy_quote": 9820.70264 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1038, "high": 0.1052, "low": 0.1036, "close": 0.1051, "volume": 130326.2, "close_time": 1765429199999, "quote_volume": 13577.75904, "trades": 156, "taker_buy_base": 72742.7, "taker_buy_quote": 7582.59688 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.1049, "high": 0.1049, "low": 0.1044, "close": 0.1045, "volume": 129026.3, "close_time": 1765432799999, "quote_volume": 13501.85376, "trades": 115, "taker_buy_base": 26905.5, "taker_buy_quote": 2815.40634 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.1045, "high": 0.1051, "low": 0.1043, "close": 0.1047, "volume": 75958.5, "close_time": 1765436399999, "quote_volume": 7951.89758, "trades": 84, "taker_buy_base": 57246.0, "taker_buy_quote": 5994.2322 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.1047, "high": 0.1053, "low": 0.1026, "close": 0.1032, "volume": 1462934.0, "close_time": 1765439999999, "quote_volume": 151488.18086, "trades": 487, "taker_buy_base": 951063.7, "taker_buy_quote": 98446.99701 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1024, "close": 0.1026, "volume": 446818.2, "close_time": 1765443599999, "quote_volume": 45919.32302, "trades": 398, "taker_buy_base": 251388.1, "taker_buy_quote": 25838.01792 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.1027, "high": 0.1029, "low": 0.1014, "close": 0.1018, "volume": 510056.3, "close_time": 1765447199999, "quote_volume": 52144.95912, "trades": 344, "taker_buy_base": 229560.9, "taker_buy_quote": 23494.75047 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.1019, "high": 0.1022, "low": 0.1016, "close": 0.1019, "volume": 215124.8, "close_time": 1765450799999, "quote_volume": 21923.68682, "trades": 185, "taker_buy_base": 113183.0, "taker_buy_quote": 11533.2111 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.102, "high": 0.103, "low": 0.102, "close": 0.1024, "volume": 197282.9, "close_time": 1765454399999, "quote_volume": 20207.33333, "trades": 162, "taker_buy_base": 126586.5, "taker_buy_quote": 12963.52853 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1024, "high": 0.1032, "low": 0.1022, "close": 0.1032, "volume": 152715.4, "close_time": 1765457999999, "quote_volume": 15691.31068, "trades": 142, "taker_buy_base": 88901.1, "taker_buy_quote": 9136.78946 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.1033, "high": 0.1037, "low": 0.1031, "close": 0.1036, "volume": 300133.3, "close_time": 1765461599999, "quote_volume": 31043.19861, "trades": 251, "taker_buy_base": 177663.4, "taker_buy_quote": 18381.11196 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.1036, "high": 0.1038, "low": 0.1024, "close": 0.1029, "volume": 269448.2, "close_time": 1765465199999, "quote_volume": 27761.68102, "trades": 203, "taker_buy_base": 105414.4, "taker_buy_quote": 10866.20317 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.1028, "high": 0.1043, "low": 0.1025, "close": 0.103, "volume": 282072.4, "close_time": 1765468799999, "quote_volume": 29174.18509, "trades": 324, "taker_buy_base": 152555.1, "taker_buy_quote": 15773.87587 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.103, "high": 0.1034, "low": 0.1023, "close": 0.1026, "volume": 256426.2, "close_time": 1765472399999, "quote_volume": 26354.62067, "trades": 317, "taker_buy_base": 100757.6, "taker_buy_quote": 10362.53921 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.1027, "high": 0.1031, "low": 0.1022, "close": 0.1022, "volume": 215336.8, "close_time": 1765475999999, "quote_volume": 22103.52328, "trades": 297, "taker_buy_base": 80334.1, "taker_buy_quote": 8245.32862 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.1022, "high": 0.1034, "low": 0.1021, "close": 0.1025, "volume": 484402.7, "close_time": 1765479599999, "quote_volume": 49710.66874, "trades": 402, "taker_buy_base": 232908.6, "taker_buy_quote": 23922.31517 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1018, "close": 0.1018, "volume": 463624.0, "close_time": 1765483199999, "quote_volume": 47483.52205, "trades": 390, "taker_buy_base": 254409.6, "taker_buy_quote": 26066.9769 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1019, "high": 0.1028, "low": 0.1018, "close": 0.1027, "volume": 353532.1, "close_time": 1765486799999, "quote_volume": 36162.87011, "trades": 396, "taker_buy_base": 169773.1, "taker_buy_quote": 17379.65018 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.1026, "high": 0.1041, "low": 0.1023, "close": 0.1037, "volume": 681698.1, "close_time": 1765490399999, "quote_volume": 70495.98148, "trades": 557, "taker_buy_base": 401699.9, "taker_buy_quote": 41539.27829 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.1037, "high": 0.104, "low": 0.1022, "close": 0.1027, "volume": 366824.6, "close_time": 1765493999999, "quote_volume": 37814.98198, "trades": 341, "taker_buy_base": 141696.6, "taker_buy_quote": 14606.14776 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.1028, "high": 0.103, "low": 0.1022, "close": 0.1029, "volume": 250974.5, "close_time": 1765497599999, "quote_volume": 25751.16529, "trades": 212, "taker_buy_base": 121446.0, "taker_buy_quote": 12468.00371 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1012, "close": 0.1012, "volume": 302132.8, "close_time": 1765501199999, "quote_volume": 30944.32552, "trades": 460, "taker_buy_base": 93748.8, "taker_buy_quote": 9603.34002 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.1011, "high": 0.1021, "low": 0.1005, "close": 0.1017, "volume": 357531.1, "close_time": 1765504799999, "quote_volume": 36157.4179, "trades": 336, "taker_buy_base": 190977.3, "taker_buy_quote": 19320.84653 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.1017, "high": 0.1025, "low": 0.1007, "close": 0.1014, "volume": 1378052.7, "close_time": 1765508399999, "quote_volume": 139586.54607, "trades": 509, "taker_buy_base": 758396.3, "taker_buy_quote": 76759.59801 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.1014, "high": 0.1017, "low": 0.1007, "close": 0.1009, "volume": 927527.1, "close_time": 1765511999999, "quote_volume": 93789.61287, "trades": 598, "taker_buy_base": 463832.4, "taker_buy_quote": 46926.24406 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1008, "high": 0.101, "low": 0.0993, "close": 0.0995, "volume": 1226323.6, "close_time": 1765515599999, "quote_volume": 122824.92718, "trades": 720, "taker_buy_base": 532667.1, "taker_buy_quote": 53369.21262 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0996, "high": 0.0998, "low": 0.0979, "close": 0.0991, "volume": 1420677.4, "close_time": 1765519199999, "quote_volume": 140249.65868, "trades": 808, "taker_buy_base": 719328.7, "taker_buy_quote": 71053.92221 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0991, "high": 0.0996, "low": 0.0987, "close": 0.0989, "volume": 1246171.8, "close_time": 1765522799999, "quote_volume": 123693.79301, "trades": 521, "taker_buy_base": 757811.1, "taker_buy_quote": 75242.80981 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.099, "high": 0.0991, "low": 0.098, "close": 0.0982, "volume": 1340672.1, "close_time": 1765526399999, "quote_volume": 131956.90883, "trades": 677, "taker_buy_base": 856875.1, "taker_buy_quote": 84389.9412 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0968, "close": 0.0973, "volume": 1470172.7, "close_time": 1765529999999, "quote_volume": 143481.59982, "trades": 709, "taker_buy_base": 798938.5, "taker_buy_quote": 77957.41461 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0973, "high": 0.0991, "low": 0.0971, "close": 0.0991, "volume": 1141311.8, "close_time": 1765533599999, "quote_volume": 112282.53521, "trades": 580, "taker_buy_base": 573284.7, "taker_buy_quote": 56355.34554 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.099, "high": 0.0995, "low": 0.0988, "close": 0.0992, "volume": 411182.5, "close_time": 1765537199999, "quote_volume": 40719.72918, "trades": 344, "taker_buy_base": 282693.1, "taker_buy_quote": 27985.73204 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0986, "close": 0.099, "volume": 142615.8, "close_time": 1765540799999, "quote_volume": 14103.10162, "trades": 147, "taker_buy_base": 64121.7, "taker_buy_quote": 6339.14858 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.099, "high": 0.0995, "low": 0.0985, "close": 0.0994, "volume": 307737.7, "close_time": 1765544399999, "quote_volume": 30429.0732, "trades": 205, "taker_buy_base": 173372.5, "taker_buy_quote": 17160.3802 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0994, "high": 0.0999, "low": 0.0988, "close": 0.0989, "volume": 765111.6, "close_time": 1765547999999, "quote_volume": 75962.31287, "trades": 491, "taker_buy_base": 391945.4, "taker_buy_quote": 38912.23215 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0989, "high": 0.099, "low": 0.098, "close": 0.0984, "volume": 756130.3, "close_time": 1765551599999, "quote_volume": 74486.64655, "trades": 459, "taker_buy_base": 330304.6, "taker_buy_quote": 32553.65826 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0983, "high": 0.0983, "low": 0.095, "close": 0.0955, "volume": 1568660.4, "close_time": 1765555199999, "quote_volume": 152009.28494, "trades": 1779, "taker_buy_base": 847137.7, "taker_buy_quote": 82062.7825 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0955, "high": 0.096, "low": 0.0949, "close": 0.0952, "volume": 1139199.7, "close_time": 1765558799999, "quote_volume": 108745.35185, "trades": 2077, "taker_buy_base": 773821.8, "taker_buy_quote": 73876.18399 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0955, "high": 0.0965, "low": 0.0954, "close": 0.0958, "volume": 305899.2, "close_time": 1765562399999, "quote_volume": 29358.52033, "trades": 339, "taker_buy_base": 189376.0, "taker_buy_quote": 18177.28034 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0957, "high": 0.097, "low": 0.0957, "close": 0.0963, "volume": 326013.8, "close_time": 1765565999999, "quote_volume": 31459.80221, "trades": 211, "taker_buy_base": 174811.0, "taker_buy_quote": 16864.31187 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0962, "high": 0.0965, "low": 0.0957, "close": 0.096, "volume": 133390.3, "close_time": 1765569599999, "quote_volume": 12812.49701, "trades": 137, "taker_buy_base": 78126.2, "taker_buy_quote": 7501.9661 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0959, "high": 0.0965, "low": 0.0956, "close": 0.0965, "volume": 120220.1, "close_time": 1765573199999, "quote_volume": 11542.59618, "trades": 186, "taker_buy_base": 42903.7, "taker_buy_quote": 4121.31611 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0963, "high": 0.0965, "low": 0.0961, "close": 0.0963, "volume": 168719.7, "close_time": 1765576799999, "quote_volume": 16254.62721, "trades": 174, "taker_buy_base": 105653.8, "taker_buy_quote": 10180.34978 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0963, "high": 0.0968, "low": 0.0962, "close": 0.0966, "volume": 180551.4, "close_time": 1765580399999, "quote_volume": 17442.63349, "trades": 207, "taker_buy_base": 74243.9, "taker_buy_quote": 7175.36846 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0962, "close": 0.0966, "volume": 263875.1, "close_time": 1765583999999, "quote_volume": 25448.05963, "trades": 181, "taker_buy_base": 104979.4, "taker_buy_quote": 10127.95463 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0966, "high": 0.0968, "low": 0.0962, "close": 0.0965, "volume": 149646.8, "close_time": 1765587599999, "quote_volume": 14458.04997, "trades": 126, "taker_buy_base": 90956.3, "taker_buy_quote": 8791.64498 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0961, "close": 0.0965, "volume": 179598.8, "close_time": 1765591199999, "quote_volume": 17324.33229, "trades": 167, "taker_buy_base": 93478.8, "taker_buy_quote": 9018.74286 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0966, "high": 0.0972, "low": 0.0961, "close": 0.0963, "volume": 488908.9, "close_time": 1765594799999, "quote_volume": 47220.57104, "trades": 241, "taker_buy_base": 154193.0, "taker_buy_quote": 14929.30237 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0964, "high": 0.097, "low": 0.0964, "close": 0.0968, "volume": 173371.8, "close_time": 1765598399999, "quote_volume": 16764.50028, "trades": 140, "taker_buy_base": 129536.2, "taker_buy_quote": 12524.95108 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0968, "high": 0.097, "low": 0.0963, "close": 0.0964, "volume": 199383.2, "close_time": 1765601999999, "quote_volume": 19273.57766, "trades": 160, "taker_buy_base": 158850.2, "taker_buy_quote": 15363.30822 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0964, "high": 0.0965, "low": 0.0954, "close": 0.0957, "volume": 244430.2, "close_time": 1765605599999, "quote_volume": 23427.31203, "trades": 202, "taker_buy_base": 87382.3, "taker_buy_quote": 8375.20958 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0956, "high": 0.0961, "low": 0.095, "close": 0.0961, "volume": 246183.1, "close_time": 1765609199999, "quote_volume": 23514.84179, "trades": 255, "taker_buy_base": 115457.9, "taker_buy_quote": 11037.49728 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0961, "high": 0.0963, "low": 0.0955, "close": 0.0957, "volume": 160111.6, "close_time": 1765612799999, "quote_volume": 15350.39208, "trades": 159, "taker_buy_base": 72653.1, "taker_buy_quote": 6975.00951 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0953, "close": 0.0954, "volume": 246052.6, "close_time": 1765616399999, "quote_volume": 23522.31868, "trades": 219, "taker_buy_base": 98481.7, "taker_buy_quote": 9426.60808 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0954, "close": 0.0954, "volume": 112027.6, "close_time": 1765619999999, "quote_volume": 10714.86906, "trades": 141, "taker_buy_base": 57061.6, "taker_buy_quote": 5458.94801 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0947, "close": 0.0951, "volume": 563043.2, "close_time": 1765623599999, "quote_volume": 53511.24716, "trades": 272, "taker_buy_base": 151815.7, "taker_buy_quote": 14430.49816 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.0952, "high": 0.0956, "low": 0.095, "close": 0.0952, "volume": 191980.7, "close_time": 1765627199999, "quote_volume": 18281.62998, "trades": 200, "taker_buy_base": 107307.7, "taker_buy_quote": 10223.91171 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0947, "close": 0.095, "volume": 241209.7, "close_time": 1765630799999, "quote_volume": 22916.59103, "trades": 191, "taker_buy_base": 75652.3, "taker_buy_quote": 7197.95043 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.095, "high": 0.0951, "low": 0.0945, "close": 0.0946, "volume": 234865.3, "close_time": 1765634399999, "quote_volume": 22260.71314, "trades": 185, "taker_buy_base": 126929.6, "taker_buy_quote": 12039.83963 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0944, "close": 0.0948, "volume": 363856.0, "close_time": 1765637999999, "quote_volume": 34504.33698, "trades": 172, "taker_buy_base": 218824.2, "taker_buy_quote": 20773.84638 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0948, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 136054.1, "close_time": 1765641599999, "quote_volume": 12909.56598, "trades": 128, "taker_buy_base": 51272.8, "taker_buy_quote": 4867.69023 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.095, "high": 0.0954, "low": 0.0948, "close": 0.095, "volume": 169448.7, "close_time": 1765645199999, "quote_volume": 16122.57748, "trades": 144, "taker_buy_base": 110925.6, "taker_buy_quote": 10555.33794 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0949, "high": 0.095, "low": 0.0947, "close": 0.0949, "volume": 149158.6, "close_time": 1765648799999, "quote_volume": 14141.48118, "trades": 86, "taker_buy_base": 24764.3, "taker_buy_quote": 2349.8422 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.095, "high": 0.095, "low": 0.0944, "close": 0.0944, "volume": 114516.1, "close_time": 1765652399999, "quote_volume": 10851.65237, "trades": 95, "taker_buy_base": 23999.0, "taker_buy_quote": 2273.98481 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0942, "close": 0.0946, "volume": 182260.1, "close_time": 1765655999999, "quote_volume": 17213.62989, "trades": 128, "taker_buy_base": 59436.9, "taker_buy_quote": 5621.96189 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0946, "high": 0.0948, "low": 0.0943, "close": 0.0944, "volume": 116876.6, "close_time": 1765659599999, "quote_volume": 11047.76668, "trades": 120, "taker_buy_base": 49523.0, "taker_buy_quote": 4681.89382 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0936, "close": 0.0941, "volume": 229230.5, "close_time": 1765663199999, "quote_volume": 21560.1819, "trades": 193, "taker_buy_base": 90152.5, "taker_buy_quote": 8482.97337 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0942, "high": 0.0952, "low": 0.094, "close": 0.0951, "volume": 238710.9, "close_time": 1765666799999, "quote_volume": 22574.16623, "trades": 164, "taker_buy_base": 124305.6, "taker_buy_quote": 11759.43203 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.095, "high": 0.095, "low": 0.0945, "close": 0.0949, "volume": 115776.9, "close_time": 1765670399999, "quote_volume": 10966.05862, "trades": 122, "taker_buy_base": 67491.6, "taker_buy_quote": 6392.19565 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.095, "high": 0.0952, "low": 0.0943, "close": 0.0949, "volume": 260645.6, "close_time": 1765673999999, "quote_volume": 24721.41532, "trades": 254, "taker_buy_base": 110930.4, "taker_buy_quote": 10519.72284 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0946, "close": 0.0947, "volume": 271687.8, "close_time": 1765677599999, "quote_volume": 25784.99077, "trades": 213, "taker_buy_base": 158305.6, "taker_buy_quote": 15031.10141 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0944, "close": 0.095, "volume": 412218.9, "close_time": 1765681199999, "quote_volume": 39117.99669, "trades": 236, "taker_buy_base": 135843.6, "taker_buy_quote": 12906.14501 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.095, "high": 0.0951, "low": 0.0945, "close": 0.0946, "volume": 113096.7, "close_time": 1765684799999, "quote_volume": 10725.28882, "trades": 118, "taker_buy_base": 33719.4, "taker_buy_quote": 3195.506 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0947, "high": 0.0947, "low": 0.0943, "close": 0.0946, "volume": 138753.8, "close_time": 1765688399999, "quote_volume": 13121.53868, "trades": 153, "taker_buy_base": 64699.5, "taker_buy_quote": 6122.69922 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0938, "close": 0.0938, "volume": 129577.5, "close_time": 1765691999999, "quote_volume": 12219.15497, "trades": 129, "taker_buy_base": 51943.2, "taker_buy_quote": 4903.61278 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0939, "high": 0.094, "low": 0.0931, "close": 0.0936, "volume": 386341.4, "close_time": 1765695599999, "quote_volume": 36155.55876, "trades": 231, "taker_buy_base": 103969.4, "taker_buy_quote": 9725.02567 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0936, "high": 0.0936, "low": 0.092, "close": 0.0926, "volume": 602306.9, "close_time": 1765699199999, "quote_volume": 55904.88345, "trades": 465, "taker_buy_base": 225757.1, "taker_buy_quote": 20917.42894 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0922, "close": 0.0925, "volume": 393714.0, "close_time": 1765702799999, "quote_volume": 36446.36787, "trades": 265, "taker_buy_base": 186301.3, "taker_buy_quote": 17253.91171 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0919, "close": 0.0926, "volume": 405881.9, "close_time": 1765706399999, "quote_volume": 37509.77792, "trades": 290, "taker_buy_base": 199097.7, "taker_buy_quote": 18408.78095 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0926, "high": 0.0926, "low": 0.0916, "close": 0.0921, "volume": 236652.0, "close_time": 1765709999999, "quote_volume": 21796.85943, "trades": 239, "taker_buy_base": 114924.2, "taker_buy_quote": 10585.45667 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0921, "high": 0.0921, "low": 0.091, "close": 0.0916, "volume": 390934.8, "close_time": 1765713599999, "quote_volume": 35822.28559, "trades": 359, "taker_buy_base": 211291.0, "taker_buy_quote": 19360.04306 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0913, "close": 0.0917, "volume": 240560.1, "close_time": 1765717199999, "quote_volume": 22051.80299, "trades": 242, "taker_buy_base": 132462.5, "taker_buy_quote": 12143.16133 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0918, "high": 0.0918, "low": 0.0909, "close": 0.0915, "volume": 250220.5, "close_time": 1765720799999, "quote_volume": 22861.82177, "trades": 243, "taker_buy_base": 136362.8, "taker_buy_quote": 12472.29697 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0915, "high": 0.0916, "low": 0.0899, "close": 0.0905, "volume": 675002.8, "close_time": 1765724399999, "quote_volume": 61195.70038, "trades": 476, "taker_buy_base": 344879.4, "taker_buy_quote": 31278.89945 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0903, "high": 0.0906, "low": 0.0901, "close": 0.0901, "volume": 202914.3, "close_time": 1765727999999, "quote_volume": 18334.76302, "trades": 223, "taker_buy_base": 117107.6, "taker_buy_quote": 10583.94112 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0902, "high": 0.0913, "low": 0.0902, "close": 0.0909, "volume": 233784.7, "close_time": 1765731599999, "quote_volume": 21204.87457, "trades": 176, "taker_buy_base": 170162.2, "taker_buy_quote": 15435.22852 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0909, "high": 0.0911, "low": 0.09, "close": 0.0903, "volume": 234992.7, "close_time": 1765735199999, "quote_volume": 21241.52206, "trades": 214, "taker_buy_base": 129687.4, "taker_buy_quote": 11727.13114 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0904, "high": 0.0907, "low": 0.09, "close": 0.0907, "volume": 142251.0, "close_time": 1765738799999, "quote_volume": 12864.80433, "trades": 145, "taker_buy_base": 96354.4, "taker_buy_quote": 8717.42964 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0897, "close": 0.0899, "volume": 245090.5, "close_time": 1765742399999, "quote_volume": 22085.65877, "trades": 220, "taker_buy_base": 109762.3, "taker_buy_quote": 9902.55976 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0894, "close": 0.0897, "volume": 225587.1, "close_time": 1765745999999, "quote_volume": 20293.80138, "trades": 197, "taker_buy_base": 89029.7, "taker_buy_quote": 8018.76685 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0887, "close": 0.0889, "volume": 180124.6, "close_time": 1765749599999, "quote_volume": 16071.24185, "trades": 190, "taker_buy_base": 66949.3, "taker_buy_quote": 5977.01953 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0887, "close": 0.0892, "volume": 296328.2, "close_time": 1765753199999, "quote_volume": 26377.38036, "trades": 196, "taker_buy_base": 236457.3, "taker_buy_quote": 21050.56511 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0893, "high": 0.0894, "low": 0.0879, "close": 0.0884, "volume": 348783.3, "close_time": 1765756799999, "quote_volume": 30888.39224, "trades": 324, "taker_buy_base": 204635.5, "taker_buy_quote": 18106.26223 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0876, "close": 0.0878, "volume": 626377.0, "close_time": 1765760399999, "quote_volume": 55208.81626, "trades": 451, "taker_buy_base": 241632.4, "taker_buy_quote": 21304.20262 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0879, "high": 0.0896, "low": 0.0879, "close": 0.0896, "volume": 361123.2, "close_time": 1765763999999, "quote_volume": 32034.65892, "trades": 296, "taker_buy_base": 218590.8, "taker_buy_quote": 19374.99675 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0896, "high": 0.0902, "low": 0.089, "close": 0.0892, "volume": 255364.5, "close_time": 1765767599999, "quote_volume": 22919.35702, "trades": 221, "taker_buy_base": 113339.3, "taker_buy_quote": 10181.41404 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0885, "close": 0.0885, "volume": 94098.1, "close_time": 1765771199999, "quote_volume": 8367.35044, "trades": 107, "taker_buy_base": 40099.0, "taker_buy_quote": 3567.18263 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0884, "close": 0.0892, "volume": 164441.0, "close_time": 1765774799999, "quote_volume": 14617.5149, "trades": 170, "taker_buy_base": 112015.2, "taker_buy_quote": 9960.52086 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0891, "high": 0.0891, "low": 0.0883, "close": 0.0886, "volume": 802692.9, "close_time": 1765778399999, "quote_volume": 71152.45679, "trades": 350, "taker_buy_base": 330410.4, "taker_buy_quote": 29269.48622 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0885, "high": 0.089, "low": 0.0882, "close": 0.0887, "volume": 245311.9, "close_time": 1765781999999, "quote_volume": 21741.63816, "trades": 213, "taker_buy_base": 164530.1, "taker_buy_quote": 14585.04759 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0887, "high": 0.0888, "low": 0.088, "close": 0.0882, "volume": 197433.2, "close_time": 1765785599999, "quote_volume": 17456.61774, "trades": 202, "taker_buy_base": 114837.8, "taker_buy_quote": 10157.93484 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0883, "close": 0.0886, "volume": 201568.2, "close_time": 1765789199999, "quote_volume": 17894.21369, "trades": 174, "taker_buy_base": 132770.1, "taker_buy_quote": 11788.55922 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0886, "close": 0.0891, "volume": 156952.3, "close_time": 1765792799999, "quote_volume": 13946.86987, "trades": 184, "taker_buy_base": 70890.1, "taker_buy_quote": 6300.82662 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.089, "high": 0.089, "low": 0.0884, "close": 0.0885, "volume": 189336.0, "close_time": 1765796399999, "quote_volume": 16804.0487, "trades": 145, "taker_buy_base": 98275.1, "taker_buy_quote": 8728.5426 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0882, "close": 0.0884, "volume": 249334.3, "close_time": 1765799999999, "quote_volume": 22011.56408, "trades": 132, "taker_buy_base": 113716.8, "taker_buy_quote": 10038.59833 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0882, "close": 0.0885, "volume": 147839.4, "close_time": 1765803599999, "quote_volume": 13073.71757, "trades": 139, "taker_buy_base": 84699.2, "taker_buy_quote": 7495.44683 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0885, "high": 0.0888, "low": 0.088, "close": 0.0882, "volume": 332156.6, "close_time": 1765807199999, "quote_volume": 29323.08226, "trades": 239, "taker_buy_base": 171428.2, "taker_buy_quote": 15140.82311 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0882, "high": 0.0886, "low": 0.0862, "close": 0.0868, "volume": 533411.6, "close_time": 1765810799999, "quote_volume": 46681.92716, "trades": 497, "taker_buy_base": 248562.0, "taker_buy_quote": 21753.35117 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0865, "high": 0.0869, "low": 0.0844, "close": 0.0848, "volume": 1844794.9, "close_time": 1765814399999, "quote_volume": 158086.0295, "trades": 1086, "taker_buy_base": 891503.6, "taker_buy_quote": 76451.62683 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0833, "close": 0.0835, "volume": 802179.4, "close_time": 1765817999999, "quote_volume": 67541.98582, "trades": 585, "taker_buy_base": 378821.4, "taker_buy_quote": 31888.69106 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0835, "high": 0.084, "low": 0.0831, "close": 0.0832, "volume": 441880.5, "close_time": 1765821599999, "quote_volume": 36967.75641, "trades": 480, "taker_buy_base": 171389.1, "taker_buy_quote": 14336.85803 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0827, "close": 0.0841, "volume": 306330.3, "close_time": 1765825199999, "quote_volume": 25512.01101, "trades": 374, "taker_buy_base": 193375.5, "taker_buy_quote": 16101.16448 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0842, "high": 0.0849, "low": 0.0842, "close": 0.0845, "volume": 144945.1, "close_time": 1765828799999, "quote_volume": 12257.22332, "trades": 199, "taker_buy_base": 64973.8, "taker_buy_quote": 5494.45239 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0844, "high": 0.0848, "low": 0.0841, "close": 0.0842, "volume": 200253.7, "close_time": 1765832399999, "quote_volume": 16884.90703, "trades": 302, "taker_buy_base": 46171.3, "taker_buy_quote": 3896.32807 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0843, "high": 0.0851, "low": 0.0841, "close": 0.085, "volume": 82041.4, "close_time": 1765835999999, "quote_volume": 6961.67804, "trades": 102, "taker_buy_base": 55877.1, "taker_buy_quote": 4744.97803 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.085, "high": 0.085, "low": 0.0846, "close": 0.0849, "volume": 90537.0, "close_time": 1765839599999, "quote_volume": 7678.74131, "trades": 81, "taker_buy_base": 45078.0, "taker_buy_quote": 3824.52614 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.085, "high": 0.0856, "low": 0.0849, "close": 0.0855, "volume": 151392.9, "close_time": 1765843199999, "quote_volume": 12900.61162, "trades": 147, "taker_buy_base": 73217.1, "taker_buy_quote": 6244.13763 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0843, "close": 0.0843, "volume": 155364.8, "close_time": 1765846799999, "quote_volume": 13205.86783, "trades": 214, "taker_buy_base": 51239.7, "taker_buy_quote": 4352.76106 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0843, "high": 0.0847, "low": 0.084, "close": 0.0843, "volume": 117021.3, "close_time": 1765850399999, "quote_volume": 9878.35848, "trades": 112, "taker_buy_base": 75674.6, "taker_buy_quote": 6391.14921 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0842, "high": 0.085, "low": 0.0841, "close": 0.0845, "volume": 93503.2, "close_time": 1765853999999, "quote_volume": 7903.90141, "trades": 141, "taker_buy_base": 39343.2, "taker_buy_quote": 3327.02198 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0846, "high": 0.0847, "low": 0.0838, "close": 0.0843, "volume": 144893.5, "close_time": 1765857599999, "quote_volume": 12212.47098, "trades": 245, "taker_buy_base": 69750.1, "taker_buy_quote": 5876.67629 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0844, "high": 0.0845, "low": 0.0826, "close": 0.0838, "volume": 1068201.0, "close_time": 1765861199999, "quote_volume": 89111.70599, "trades": 569, "taker_buy_base": 489106.1, "taker_buy_quote": 40813.16862 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0837, "close": 0.084, "volume": 172353.8, "close_time": 1765864799999, "quote_volume": 14477.97759, "trades": 178, "taker_buy_base": 124292.3, "taker_buy_quote": 10442.27828 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.084, "high": 0.0846, "low": 0.0839, "close": 0.0846, "volume": 122285.8, "close_time": 1765868399999, "quote_volume": 10302.64629, "trades": 148, "taker_buy_base": 50243.1, "taker_buy_quote": 4235.42809 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0836, "close": 0.0837, "volume": 127292.0, "close_time": 1765871999999, "quote_volume": 10683.09553, "trades": 232, "taker_buy_base": 63091.7, "taker_buy_quote": 5297.48175 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0837, "close": 0.0839, "volume": 74773.0, "close_time": 1765875599999, "quote_volume": 6280.43673, "trades": 129, "taker_buy_base": 39914.0, "taker_buy_quote": 3352.21462 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0839, "high": 0.0845, "low": 0.0839, "close": 0.0843, "volume": 112099.4, "close_time": 1765879199999, "quote_volume": 9445.39177, "trades": 113, "taker_buy_base": 56827.5, "taker_buy_quote": 4791.90081 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0843, "high": 0.0856, "low": 0.0843, "close": 0.085, "volume": 333534.6, "close_time": 1765882799999, "quote_volume": 28364.22619, "trades": 259, "taker_buy_base": 187545.0, "taker_buy_quote": 15946.90149 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.085, "high": 0.0857, "low": 0.0849, "close": 0.0854, "volume": 328424.7, "close_time": 1765886399999, "quote_volume": 28008.43515, "trades": 295, "taker_buy_base": 208024.9, "taker_buy_quote": 17736.99944 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0855, "high": 0.0861, "low": 0.0855, "close": 0.0856, "volume": 411168.1, "close_time": 1765889999999, "quote_volume": 35268.37711, "trades": 309, "taker_buy_base": 265509.1, "taker_buy_quote": 22779.49715 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0849, "close": 0.0853, "volume": 404277.0, "close_time": 1765893599999, "quote_volume": 34554.62591, "trades": 292, "taker_buy_base": 223670.0, "taker_buy_quote": 19123.56957 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.0853, "high": 0.0864, "low": 0.0849, "close": 0.0861, "volume": 471280.2, "close_time": 1765897199999, "quote_volume": 40358.68078, "trades": 292, "taker_buy_base": 166238.8, "taker_buy_quote": 14263.3203 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0862, "high": 0.087, "low": 0.0857, "close": 0.0869, "volume": 383710.1, "close_time": 1765900799999, "quote_volume": 33066.36413, "trades": 281, "taker_buy_base": 228633.9, "taker_buy_quote": 19725.82878 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0868, "high": 0.0869, "low": 0.0863, "close": 0.0868, "volume": 194698.1, "close_time": 1765904399999, "quote_volume": 16859.28428, "trades": 204, "taker_buy_base": 86972.0, "taker_buy_quote": 7533.15423 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0861, "close": 0.0866, "volume": 189691.2, "close_time": 1765907999999, "quote_volume": 16401.11976, "trades": 175, "taker_buy_base": 97465.2, "taker_buy_quote": 8423.66203 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0866, "high": 0.0889, "low": 0.0866, "close": 0.0875, "volume": 1950604.8, "close_time": 1765911599999, "quote_volume": 171593.89984, "trades": 991, "taker_buy_base": 1138692.4, "taker_buy_quote": 100106.22789 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0875, "high": 0.0878, "low": 0.0868, "close": 0.0877, "volume": 219638.9, "close_time": 1765915199999, "quote_volume": 19181.61725, "trades": 258, "taker_buy_base": 80142.2, "taker_buy_quote": 7001.25593 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0872, "close": 0.0875, "volume": 189022.1, "close_time": 1765918799999, "quote_volume": 16559.11978, "trades": 169, "taker_buy_base": 98181.5, "taker_buy_quote": 8605.44104 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0874, "high": 0.0884, "low": 0.0874, "close": 0.0884, "volume": 123153.6, "close_time": 1765922399999, "quote_volume": 10826.49662, "trades": 170, "taker_buy_base": 61693.5, "taker_buy_quote": 5425.72795 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0883, "high": 0.0885, "low": 0.0871, "close": 0.0873, "volume": 345022.0, "close_time": 1765925999999, "quote_volume": 30305.06936, "trades": 211, "taker_buy_base": 119204.6, "taker_buy_quote": 10459.82539 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0871, "close": 0.0874, "volume": 89663.3, "close_time": 1765929599999, "quote_volume": 7837.0336, "trades": 122, "taker_buy_base": 30687.1, "taker_buy_quote": 2683.54883 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0867, "close": 0.0872, "volume": 156028.7, "close_time": 1765933199999, "quote_volume": 13582.47569, "trades": 171, "taker_buy_base": 46829.1, "taker_buy_quote": 4077.33959 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0873, "high": 0.0878, "low": 0.0871, "close": 0.0871, "volume": 97355.9, "close_time": 1765936799999, "quote_volume": 8513.87165, "trades": 174, "taker_buy_base": 46264.5, "taker_buy_quote": 4047.70286 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0872, "high": 0.0873, "low": 0.087, "close": 0.0872, "volume": 76753.8, "close_time": 1765940399999, "quote_volume": 6687.1282, "trades": 71, "taker_buy_base": 50552.6, "taker_buy_quote": 4405.20954 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0868, "close": 0.0869, "volume": 97832.8, "close_time": 1765943999999, "quote_volume": 8535.19656, "trades": 132, "taker_buy_base": 40155.9, "taker_buy_quote": 3506.05762 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0865, "close": 0.0866, "volume": 164461.1, "close_time": 1765947599999, "quote_volume": 14264.98243, "trades": 111, "taker_buy_base": 124589.7, "taker_buy_quote": 10805.379 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0855, "close": 0.0861, "volume": 471038.5, "close_time": 1765951199999, "quote_volume": 40498.86887, "trades": 251, "taker_buy_base": 183116.8, "taker_buy_quote": 15748.23648 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0862, "high": 0.0863, "low": 0.086, "close": 0.0863, "volume": 126735.6, "close_time": 1765954799999, "quote_volume": 10921.41528, "trades": 109, "taker_buy_base": 57567.0, "taker_buy_quote": 4963.4891 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0859, "close": 0.0861, "volume": 154314.3, "close_time": 1765958399999, "quote_volume": 13300.51048, "trades": 180, "taker_buy_base": 95997.5, "taker_buy_quote": 8279.6935 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0861, "high": 0.0861, "low": 0.085, "close": 0.085, "volume": 263878.9, "close_time": 1765961999999, "quote_volume": 22566.93626, "trades": 390, "taker_buy_base": 94360.6, "taker_buy_quote": 8070.98111 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.085, "high": 0.0851, "low": 0.0844, "close": 0.0845, "volume": 272073.5, "close_time": 1765965599999, "quote_volume": 23048.39699, "trades": 405, "taker_buy_base": 113846.2, "taker_buy_quote": 9649.64006 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0845, "high": 0.0845, "low": 0.0837, "close": 0.084, "volume": 358833.2, "close_time": 1765969199999, "quote_volume": 30182.34818, "trades": 399, "taker_buy_base": 83287.0, "taker_buy_quote": 7020.8479 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.084, "high": 0.0843, "low": 0.084, "close": 0.0841, "volume": 155679.9, "close_time": 1765972799999, "quote_volume": 13089.27274, "trades": 236, "taker_buy_base": 33622.1, "taker_buy_quote": 2830.46859 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0837, "close": 0.0839, "volume": 210214.9, "close_time": 1765976399999, "quote_volume": 17647.61378, "trades": 310, "taker_buy_base": 92754.9, "taker_buy_quote": 7785.69934 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0839, "high": 0.0842, "low": 0.0832, "close": 0.0839, "volume": 327936.8, "close_time": 1765979999999, "quote_volume": 27430.50634, "trades": 460, "taker_buy_base": 120807.4, "taker_buy_quote": 10113.92153 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0839, "high": 0.0849, "low": 0.0824, "close": 0.0847, "volume": 746510.6, "close_time": 1765983599999, "quote_volume": 62663.48049, "trades": 684, "taker_buy_base": 318700.2, "taker_buy_quote": 26744.57351 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0825, "close": 0.0828, "volume": 836559.1, "close_time": 1765987199999, "quote_volume": 70470.66121, "trades": 1065, "taker_buy_base": 328183.8, "taker_buy_quote": 27573.24022 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0827, "high": 0.083, "low": 0.0806, "close": 0.0815, "volume": 752865.4, "close_time": 1765990799999, "quote_volume": 61370.49863, "trades": 1061, "taker_buy_base": 356652.4, "taker_buy_quote": 29111.28981 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0815, "high": 0.0818, "low": 0.0802, "close": 0.0803, "volume": 372475.2, "close_time": 1765994399999, "quote_volume": 30114.31449, "trades": 797, "taker_buy_base": 179920.4, "taker_buy_quote": 14545.79898 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0792, "close": 0.0792, "volume": 361131.1, "close_time": 1765997999999, "quote_volume": 28948.51144, "trades": 703, "taker_buy_base": 151050.5, "taker_buy_quote": 12106.76743 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0786, "close": 0.0791, "volume": 540616.4, "close_time": 1766001599999, "quote_volume": 42649.88977, "trades": 749, "taker_buy_base": 217467.9, "taker_buy_quote": 17161.16637 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0787, "close": 0.0789, "volume": 355044.3, "close_time": 1766005199999, "quote_volume": 28117.16687, "trades": 559, "taker_buy_base": 141491.1, "taker_buy_quote": 11207.34715 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0788, "high": 0.0789, "low": 0.078, "close": 0.0782, "volume": 413251.3, "close_time": 1766008799999, "quote_volume": 32370.5048, "trades": 571, "taker_buy_base": 188896.6, "taker_buy_quote": 14797.05524 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0782, "high": 0.079, "low": 0.0779, "close": 0.0787, "volume": 390380.2, "close_time": 1766012399999, "quote_volume": 30671.3704, "trades": 416, "taker_buy_base": 204311.2, "taker_buy_quote": 16063.78224 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0786, "high": 0.079, "low": 0.0783, "close": 0.0787, "volume": 256389.1, "close_time": 1766015999999, "quote_volume": 20161.67014, "trades": 394, "taker_buy_base": 100802.2, "taker_buy_quote": 7935.9908 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0788, "high": 0.079, "low": 0.0783, "close": 0.0787, "volume": 325791.1, "close_time": 1766019599999, "quote_volume": 25570.73442, "trades": 434, "taker_buy_base": 117430.7, "taker_buy_quote": 9227.08069 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0775, "close": 0.0778, "volume": 324818.3, "close_time": 1766023199999, "quote_volume": 25321.66351, "trades": 496, "taker_buy_base": 124208.9, "taker_buy_quote": 9688.11681 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0774, "close": 0.0778, "volume": 212442.0, "close_time": 1766026799999, "quote_volume": 16556.0176, "trades": 367, "taker_buy_base": 76090.4, "taker_buy_quote": 5926.08492 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0769, "close": 0.0772, "volume": 346169.3, "close_time": 1766030399999, "quote_volume": 26757.55514, "trades": 566, "taker_buy_base": 160948.4, "taker_buy_quote": 12445.14236 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0771, "close": 0.0771, "volume": 159756.8, "close_time": 1766033999999, "quote_volume": 12340.20931, "trades": 302, "taker_buy_base": 52283.8, "taker_buy_quote": 4040.16372 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0757, "close": 0.0758, "volume": 353876.8, "close_time": 1766037599999, "quote_volume": 27033.2649, "trades": 505, "taker_buy_base": 111844.9, "taker_buy_quote": 8558.38981 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0756, "close": 0.076, "volume": 682890.0, "close_time": 1766041199999, "quote_volume": 51888.98079, "trades": 619, "taker_buy_base": 387708.2, "taker_buy_quote": 29470.11735 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.076, "high": 0.0764, "low": 0.0759, "close": 0.076, "volume": 313671.7, "close_time": 1766044799999, "quote_volume": 23887.07763, "trades": 386, "taker_buy_base": 183987.6, "taker_buy_quote": 14021.15477 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.076, "high": 0.0767, "low": 0.0758, "close": 0.0763, "volume": 357615.9, "close_time": 1766048399999, "quote_volume": 27283.24989, "trades": 488, "taker_buy_base": 174415.1, "taker_buy_quote": 13316.0387 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0759, "close": 0.0762, "volume": 343078.3, "close_time": 1766051999999, "quote_volume": 26147.12105, "trades": 506, "taker_buy_base": 150278.3, "taker_buy_quote": 11458.31691 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0762, "high": 0.0766, "low": 0.0759, "close": 0.076, "volume": 533675.2, "close_time": 1766055599999, "quote_volume": 40671.24286, "trades": 641, "taker_buy_base": 221815.0, "taker_buy_quote": 16925.9095 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.076, "high": 0.076, "low": 0.0755, "close": 0.0759, "volume": 402764.3, "close_time": 1766059199999, "quote_volume": 30517.97298, "trades": 589, "taker_buy_base": 199607.8, "taker_buy_quote": 15132.51366 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.076, "high": 0.0761, "low": 0.0756, "close": 0.0758, "volume": 387259.3, "close_time": 1766062799999, "quote_volume": 29371.36538, "trades": 635, "taker_buy_base": 215170.2, "taker_buy_quote": 16326.30741 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0759, "high": 0.0777, "low": 0.0758, "close": 0.0773, "volume": 736670.6, "close_time": 1766066399999, "quote_volume": 56590.44843, "trades": 1027, "taker_buy_base": 373710.4, "taker_buy_quote": 28715.49751 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0765, "close": 0.0768, "volume": 638866.2, "close_time": 1766069999999, "quote_volume": 49307.93772, "trades": 851, "taker_buy_base": 297534.4, "taker_buy_quote": 22954.1667 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.077, "high": 0.0775, "low": 0.0763, "close": 0.0769, "volume": 430694.2, "close_time": 1766073599999, "quote_volume": 33110.93499, "trades": 549, "taker_buy_base": 164605.3, "taker_buy_quote": 12649.92397 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0769, "high": 0.077, "low": 0.076, "close": 0.076, "volume": 312609.7, "close_time": 1766077199999, "quote_volume": 23916.21231, "trades": 494, "taker_buy_base": 135804.3, "taker_buy_quote": 10391.60859 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.076, "high": 0.0761, "low": 0.0725, "close": 0.0738, "volume": 977660.7, "close_time": 1766080799999, "quote_volume": 72252.16971, "trades": 1080, "taker_buy_base": 473924.6, "taker_buy_quote": 35061.42591 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0738, "high": 0.0742, "low": 0.0727, "close": 0.0731, "volume": 678874.5, "close_time": 1766084399999, "quote_volume": 49846.00576, "trades": 736, "taker_buy_base": 254159.3, "taker_buy_quote": 18649.92937 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0732, "high": 0.0732, "low": 0.0713, "close": 0.0714, "volume": 618049.5, "close_time": 1766087999999, "quote_volume": 44710.11888, "trades": 901, "taker_buy_base": 258140.2, "taker_buy_quote": 18644.91904 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0714, "high": 0.0729, "low": 0.0714, "close": 0.0725, "volume": 610826.6, "close_time": 1766091599999, "quote_volume": 44203.89533, "trades": 864, "taker_buy_base": 346385.4, "taker_buy_quote": 25041.41139 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0726, "close": 0.0728, "volume": 461007.0, "close_time": 1766095199999, "quote_volume": 33629.26171, "trades": 606, "taker_buy_base": 194458.1, "taker_buy_quote": 14193.00052 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0728, "high": 0.073, "low": 0.0726, "close": 0.0727, "volume": 449167.3, "close_time": 1766098799999, "quote_volume": 32678.20129, "trades": 533, "taker_buy_base": 120909.1, "taker_buy_quote": 8805.72013 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0727, "high": 0.0728, "low": 0.0722, "close": 0.0725, "volume": 394763.6, "close_time": 1766102399999, "quote_volume": 28614.2415, "trades": 523, "taker_buy_base": 230796.8, "taker_buy_quote": 16738.60884 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0724, "close": 0.0726, "volume": 533197.5, "close_time": 1766105999999, "quote_volume": 38714.65025, "trades": 401, "taker_buy_base": 300585.7, "taker_buy_quote": 21830.67618 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0726, "high": 0.0727, "low": 0.0718, "close": 0.072, "volume": 327542.6, "close_time": 1766109599999, "quote_volume": 23659.62223, "trades": 336, "taker_buy_base": 150374.2, "taker_buy_quote": 10871.53108 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.072, "high": 0.0727, "low": 0.0718, "close": 0.0726, "volume": 267994.7, "close_time": 1766113199999, "quote_volume": 19343.86841, "trades": 292, "taker_buy_base": 119758.6, "taker_buy_quote": 8645.82897 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0726, "high": 0.0751, "low": 0.0726, "close": 0.074, "volume": 1098700.1, "close_time": 1766116799999, "quote_volume": 81297.4439, "trades": 674, "taker_buy_base": 549569.2, "taker_buy_quote": 40630.97814 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0741, "high": 0.0747, "low": 0.0741, "close": 0.0744, "volume": 466928.9, "close_time": 1766120399999, "quote_volume": 34735.11285, "trades": 334, "taker_buy_base": 205671.7, "taker_buy_quote": 15305.14173 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0744, "high": 0.0744, "low": 0.0738, "close": 0.074, "volume": 300111.0, "close_time": 1766123999999, "quote_volume": 22233.10442, "trades": 278, "taker_buy_base": 111103.2, "taker_buy_quote": 8233.51379 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.074, "high": 0.0742, "low": 0.0738, "close": 0.0742, "volume": 253589.0, "close_time": 1766127599999, "quote_volume": 18760.28728, "trades": 338, "taker_buy_base": 116756.3, "taker_buy_quote": 8637.54462 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0743, "high": 0.0751, "low": 0.0742, "close": 0.0745, "volume": 529807.8, "close_time": 1766131199999, "quote_volume": 39506.29839, "trades": 425, "taker_buy_base": 228265.1, "taker_buy_quote": 17022.21586 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0746, "high": 0.076, "low": 0.0745, "close": 0.0759, "volume": 707117.6, "close_time": 1766134799999, "quote_volume": 53054.39959, "trades": 473, "taker_buy_base": 430426.7, "taker_buy_quote": 32263.24477 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0759, "high": 0.0762, "low": 0.0754, "close": 0.0756, "volume": 281947.9, "close_time": 1766138399999, "quote_volume": 21314.46598, "trades": 210, "taker_buy_base": 106618.0, "taker_buy_quote": 8060.04895 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0754, "close": 0.0759, "volume": 251148.4, "close_time": 1766141999999, "quote_volume": 19030.51883, "trades": 211, "taker_buy_base": 92262.7, "taker_buy_quote": 7000.63708 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.076, "high": 0.0768, "low": 0.0758, "close": 0.0768, "volume": 187973.9, "close_time": 1766145599999, "quote_volume": 14336.71372, "trades": 210, "taker_buy_base": 97587.4, "taker_buy_quote": 7448.53025 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0765, "close": 0.0767, "volume": 267451.4, "close_time": 1766149199999, "quote_volume": 20528.96951, "trades": 153, "taker_buy_base": 113799.2, "taker_buy_quote": 8744.04544 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0764, "close": 0.0768, "volume": 120823.2, "close_time": 1766152799999, "quote_volume": 9262.42778, "trades": 93, "taker_buy_base": 82431.5, "taker_buy_quote": 6319.29167 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0765, "close": 0.0771, "volume": 523563.1, "close_time": 1766156399999, "quote_volume": 40314.06852, "trades": 315, "taker_buy_base": 233762.8, "taker_buy_quote": 18017.24745 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0772, "high": 0.0785, "low": 0.077, "close": 0.0774, "volume": 682794.7, "close_time": 1766159999999, "quote_volume": 52943.56086, "trades": 396, "taker_buy_base": 354678.5, "taker_buy_quote": 27480.13951 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0774, "high": 0.0789, "low": 0.0774, "close": 0.0784, "volume": 524222.6, "close_time": 1766163599999, "quote_volume": 41104.90684, "trades": 409, "taker_buy_base": 305559.7, "taker_buy_quote": 23943.72224 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0784, "high": 0.079, "low": 0.0773, "close": 0.0774, "volume": 644790.0, "close_time": 1766167199999, "quote_volume": 50371.88736, "trades": 309, "taker_buy_base": 269142.0, "taker_buy_quote": 21066.40954 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0775, "close": 0.078, "volume": 552286.0, "close_time": 1766170799999, "quote_volume": 43075.5069, "trades": 308, "taker_buy_base": 284905.7, "taker_buy_quote": 22222.18553 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0781, "high": 0.0792, "low": 0.0781, "close": 0.079, "volume": 270446.2, "close_time": 1766174399999, "quote_volume": 21305.52182, "trades": 171, "taker_buy_base": 129132.3, "taker_buy_quote": 10174.54913 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0789, "close": 0.0795, "volume": 388611.2, "close_time": 1766177999999, "quote_volume": 30832.91848, "trades": 234, "taker_buy_base": 175664.2, "taker_buy_quote": 13944.57628 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0787, "close": 0.0788, "volume": 287960.2, "close_time": 1766181599999, "quote_volume": 22760.43864, "trades": 167, "taker_buy_base": 109935.0, "taker_buy_quote": 8682.49568 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0788, "close": 0.0793, "volume": 122184.4, "close_time": 1766185199999, "quote_volume": 9659.35821, "trades": 69, "taker_buy_base": 84203.7, "taker_buy_quote": 6656.46833 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0792, "high": 0.0792, "low": 0.0787, "close": 0.0788, "volume": 109857.8, "close_time": 1766188799999, "quote_volume": 8674.99674, "trades": 75, "taker_buy_base": 48534.6, "taker_buy_quote": 3829.10001 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0786, "close": 0.0787, "volume": 418909.3, "close_time": 1766192399999, "quote_volume": 33075.47158, "trades": 204, "taker_buy_base": 201885.5, "taker_buy_quote": 15941.92908 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0788, "high": 0.0788, "low": 0.0785, "close": 0.0786, "volume": 81895.8, "close_time": 1766195999999, "quote_volume": 6446.8698, "trades": 48, "taker_buy_base": 59836.2, "taker_buy_quote": 4711.08469 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0785, "high": 0.079, "low": 0.0785, "close": 0.0789, "volume": 137497.1, "close_time": 1766199599999, "quote_volume": 10847.08828, "trades": 125, "taker_buy_base": 98592.6, "taker_buy_quote": 7777.50885 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0788, "high": 0.0793, "low": 0.0786, "close": 0.0792, "volume": 151608.2, "close_time": 1766203199999, "quote_volume": 11984.80196, "trades": 125, "taker_buy_base": 76314.6, "taker_buy_quote": 6035.84553 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0792, "high": 0.0795, "low": 0.0789, "close": 0.0791, "volume": 180967.2, "close_time": 1766206799999, "quote_volume": 14334.05349, "trades": 129, "taker_buy_base": 105139.4, "taker_buy_quote": 8337.10082 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0792, "high": 0.0801, "low": 0.0792, "close": 0.0796, "volume": 369512.5, "close_time": 1766210399999, "quote_volume": 29457.54007, "trades": 253, "taker_buy_base": 190848.7, "taker_buy_quote": 15218.28835 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0794, "close": 0.0797, "volume": 353336.6, "close_time": 1766213999999, "quote_volume": 28143.87055, "trades": 142, "taker_buy_base": 178205.1, "taker_buy_quote": 14208.60916 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0797, "high": 0.0804, "low": 0.0797, "close": 0.0802, "volume": 135322.7, "close_time": 1766217599999, "quote_volume": 10824.71106, "trades": 176, "taker_buy_base": 75228.9, "taker_buy_quote": 6019.71796 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0803, "high": 0.081, "low": 0.0801, "close": 0.0802, "volume": 308616.2, "close_time": 1766221199999, "quote_volume": 24864.94215, "trades": 205, "taker_buy_base": 117480.3, "taker_buy_quote": 9476.21774 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.0803, "high": 0.0804, "low": 0.08, "close": 0.08, "volume": 56884.9, "close_time": 1766224799999, "quote_volume": 4563.62954, "trades": 130, "taker_buy_base": 15335.7, "taker_buy_quote": 1230.81184 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.08, "high": 0.0801, "low": 0.0792, "close": 0.0792, "volume": 177998.3, "close_time": 1766228399999, "quote_volume": 14173.92876, "trades": 124, "taker_buy_base": 60127.8, "taker_buy_quote": 4790.87967 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0792, "close": 0.0798, "volume": 119216.4, "close_time": 1766231999999, "quote_volume": 9476.83518, "trades": 62, "taker_buy_base": 70452.5, "taker_buy_quote": 5605.17565 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0799, "high": 0.0799, "low": 0.0793, "close": 0.0794, "volume": 95612.2, "close_time": 1766235599999, "quote_volume": 7613.99374, "trades": 90, "taker_buy_base": 58944.4, "taker_buy_quote": 4694.01724 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0794, "high": 0.08, "low": 0.0791, "close": 0.0799, "volume": 364550.9, "close_time": 1766239199999, "quote_volume": 28967.50952, "trades": 193, "taker_buy_base": 236595.7, "taker_buy_quote": 18808.20121 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0799, "high": 0.0799, "low": 0.079, "close": 0.0797, "volume": 357751.0, "close_time": 1766242799999, "quote_volume": 28444.31321, "trades": 246, "taker_buy_base": 160552.6, "taker_buy_quote": 12767.25252 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0793, "close": 0.0796, "volume": 140055.5, "close_time": 1766246399999, "quote_volume": 11150.38559, "trades": 92, "taker_buy_base": 82366.6, "taker_buy_quote": 6559.99924 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0795, "high": 0.0798, "low": 0.0792, "close": 0.0794, "volume": 122853.5, "close_time": 1766249999999, "quote_volume": 9759.72712, "trades": 109, "taker_buy_base": 33785.0, "taker_buy_quote": 2684.90161 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0795, "close": 0.0795, "volume": 75471.5, "close_time": 1766253599999, "quote_volume": 6011.13182, "trades": 71, "taker_buy_base": 34656.4, "taker_buy_quote": 2759.70728 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0793, "close": 0.0794, "volume": 102105.4, "close_time": 1766257199999, "quote_volume": 8103.72956, "trades": 70, "taker_buy_base": 37106.3, "taker_buy_quote": 2946.01803 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0791, "close": 0.0791, "volume": 88547.0, "close_time": 1766260799999, "quote_volume": 7020.04483, "trades": 50, "taker_buy_base": 32008.6, "taker_buy_quote": 2540.30928 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0791, "close": 0.0794, "volume": 35263.3, "close_time": 1766264399999, "quote_volume": 2791.9116, "trades": 28, "taker_buy_base": 19869.0, "taker_buy_quote": 1574.16929 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0794, "high": 0.0796, "low": 0.0793, "close": 0.0795, "volume": 56991.8, "close_time": 1766267999999, "quote_volume": 4531.61176, "trades": 43, "taker_buy_base": 19709.6, "taker_buy_quote": 1567.58465 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0794, "high": 0.0794, "low": 0.079, "close": 0.0794, "volume": 96350.8, "close_time": 1766271599999, "quote_volume": 7628.8035, "trades": 48, "taker_buy_base": 44642.6, "taker_buy_quote": 3537.74083 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 33313.2, "close_time": 1766275199999, "quote_volume": 2643.53786, "trades": 40, "taker_buy_base": 9791.7, "taker_buy_quote": 777.44187 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0793, "close": 0.0793, "volume": 48201.7, "close_time": 1766278799999, "quote_volume": 3824.81136, "trades": 42, "taker_buy_base": 25240.0, "taker_buy_quote": 2003.89419 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0792, "high": 0.0793, "low": 0.0787, "close": 0.0788, "volume": 145997.7, "close_time": 1766282399999, "quote_volume": 11547.14291, "trades": 89, "taker_buy_base": 80642.3, "taker_buy_quote": 6379.51238 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0779, "close": 0.078, "volume": 179225.5, "close_time": 1766285999999, "quote_volume": 14013.89533, "trades": 129, "taker_buy_base": 81793.3, "taker_buy_quote": 6396.31 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.078, "high": 0.0786, "low": 0.078, "close": 0.0785, "volume": 98112.7, "close_time": 1766289599999, "quote_volume": 7685.4352, "trades": 82, "taker_buy_base": 64291.1, "taker_buy_quote": 5035.60581 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0785, "high": 0.0785, "low": 0.0782, "close": 0.0782, "volume": 94370.7, "close_time": 1766293199999, "quote_volume": 7393.69341, "trades": 38, "taker_buy_base": 39703.1, "taker_buy_quote": 3113.90202 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0783, "high": 0.0791, "low": 0.0783, "close": 0.0788, "volume": 106068.4, "close_time": 1766296799999, "quote_volume": 8360.31564, "trades": 67, "taker_buy_base": 56750.6, "taker_buy_quote": 4468.65948 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0787, "high": 0.08, "low": 0.0787, "close": 0.0795, "volume": 219197.2, "close_time": 1766300399999, "quote_volume": 17410.49359, "trades": 146, "taker_buy_base": 121743.9, "taker_buy_quote": 9658.05402 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0796, "high": 0.0818, "low": 0.0795, "close": 0.0816, "volume": 1563678.0, "close_time": 1766303999999, "quote_volume": 126119.4154, "trades": 664, "taker_buy_base": 882132.7, "taker_buy_quote": 71113.35462 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0815, "high": 0.0823, "low": 0.0811, "close": 0.0823, "volume": 919919.2, "close_time": 1766307599999, "quote_volume": 74986.74451, "trades": 382, "taker_buy_base": 437008.7, "taker_buy_quote": 35624.84674 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0824, "high": 0.083, "low": 0.0818, "close": 0.0825, "volume": 1440810.7, "close_time": 1766311199999, "quote_volume": 118578.00633, "trades": 791, "taker_buy_base": 733571.3, "taker_buy_quote": 60411.00861 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0826, "high": 0.0864, "low": 0.0799, "close": 0.0801, "volume": 6773700.7, "close_time": 1766314799999, "quote_volume": 566429.59576, "trades": 2743, "taker_buy_base": 3072159.2, "taker_buy_quote": 257102.408 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.08, "high": 0.0805, "low": 0.0789, "close": 0.0791, "volume": 1148692.0, "close_time": 1766318399999, "quote_volume": 91428.56783, "trades": 508, "taker_buy_base": 738408.0, "taker_buy_quote": 58786.23328 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0785, "close": 0.0788, "volume": 740348.7, "close_time": 1766321999999, "quote_volume": 58491.13055, "trades": 433, "taker_buy_base": 384781.8, "taker_buy_quote": 30414.05854 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0788, "high": 0.079, "low": 0.0771, "close": 0.0772, "volume": 723026.7, "close_time": 1766325599999, "quote_volume": 56584.69095, "trades": 458, "taker_buy_base": 384134.9, "taker_buy_quote": 30091.827 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0771, "high": 0.0777, "low": 0.077, "close": 0.0776, "volume": 751911.2, "close_time": 1766329199999, "quote_volume": 58165.576, "trades": 387, "taker_buy_base": 438338.0, "taker_buy_quote": 33919.92412 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0772, "close": 0.0776, "volume": 369579.1, "close_time": 1766332799999, "quote_volume": 28659.62262, "trades": 229, "taker_buy_base": 171059.7, "taker_buy_quote": 13261.26635 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0776, "high": 0.0779, "low": 0.0772, "close": 0.0778, "volume": 261075.7, "close_time": 1766336399999, "quote_volume": 20261.13214, "trades": 141, "taker_buy_base": 161609.1, "taker_buy_quote": 12545.80739 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0778, "high": 0.0785, "low": 0.0776, "close": 0.0779, "volume": 219949.5, "close_time": 1766339999999, "quote_volume": 17172.99488, "trades": 186, "taker_buy_base": 113023.7, "taker_buy_quote": 8831.7797 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0763, "close": 0.0767, "volume": 1642491.0, "close_time": 1766343599999, "quote_volume": 126195.776, "trades": 510, "taker_buy_base": 294402.1, "taker_buy_quote": 22572.20476 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0768, "high": 0.077, "low": 0.0765, "close": 0.0769, "volume": 177195.2, "close_time": 1766347199999, "quote_volume": 13608.85814, "trades": 151, "taker_buy_base": 113435.9, "taker_buy_quote": 8712.88414 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0769, "high": 0.077, "low": 0.0765, "close": 0.0766, "volume": 59131.9, "close_time": 1766350799999, "quote_volume": 4535.70219, "trades": 102, "taker_buy_base": 21297.3, "taker_buy_quote": 1632.27118 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0766, "high": 0.0767, "low": 0.0755, "close": 0.0757, "volume": 492750.7, "close_time": 1766354399999, "quote_volume": 37433.72763, "trades": 319, "taker_buy_base": 218780.5, "taker_buy_quote": 16608.08837 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0757, "high": 0.0768, "low": 0.0756, "close": 0.0768, "volume": 297664.5, "close_time": 1766357999999, "quote_volume": 22612.06542, "trades": 265, "taker_buy_base": 248059.5, "taker_buy_quote": 18848.51635 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0765, "close": 0.0768, "volume": 122892.3, "close_time": 1766361599999, "quote_volume": 9450.29658, "trades": 177, "taker_buy_base": 61123.2, "taker_buy_quote": 4700.74687 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0767, "close": 0.0771, "volume": 613242.1, "close_time": 1766365199999, "quote_volume": 47418.46035, "trades": 530, "taker_buy_base": 337028.3, "taker_buy_quote": 26065.2554 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.077, "high": 0.0778, "low": 0.0769, "close": 0.077, "volume": 207909.7, "close_time": 1766368799999, "quote_volume": 16058.12213, "trades": 225, "taker_buy_base": 95339.0, "taker_buy_quote": 7361.35728 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.077, "high": 0.0772, "low": 0.0761, "close": 0.0772, "volume": 337668.7, "close_time": 1766372399999, "quote_volume": 25851.24429, "trades": 247, "taker_buy_base": 209901.4, "taker_buy_quote": 16058.50519 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0772, "high": 0.0779, "low": 0.0769, "close": 0.0778, "volume": 153235.1, "close_time": 1766375999999, "quote_volume": 11898.95709, "trades": 115, "taker_buy_base": 57130.1, "taker_buy_quote": 4434.58807 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0776, "close": 0.0777, "volume": 106257.1, "close_time": 1766379599999, "quote_volume": 8270.01775, "trades": 103, "taker_buy_base": 46963.3, "taker_buy_quote": 3658.70285 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0778, "high": 0.078, "low": 0.0772, "close": 0.0777, "volume": 208016.5, "close_time": 1766383199999, "quote_volume": 16160.20042, "trades": 147, "taker_buy_base": 86157.2, "taker_buy_quote": 6690.0521 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0777, "close": 0.0779, "volume": 596906.8, "close_time": 1766386799999, "quote_volume": 46534.20874, "trades": 222, "taker_buy_base": 273112.8, "taker_buy_quote": 21310.32277 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0778, "high": 0.0786, "low": 0.0778, "close": 0.078, "volume": 95745.5, "close_time": 1766390399999, "quote_volume": 7487.82734, "trades": 111, "taker_buy_base": 45952.2, "taker_buy_quote": 3596.14073 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0779, "close": 0.0779, "volume": 214666.1, "close_time": 1766393999999, "quote_volume": 16830.81822, "trades": 193, "taker_buy_base": 109148.6, "taker_buy_quote": 8557.57286 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.078, "high": 0.0784, "low": 0.0779, "close": 0.0782, "volume": 76605.3, "close_time": 1766397599999, "quote_volume": 5990.31312, "trades": 73, "taker_buy_base": 41640.1, "taker_buy_quote": 3258.03062 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0782, "high": 0.0788, "low": 0.078, "close": 0.0784, "volume": 156494.9, "close_time": 1766401199999, "quote_volume": 12266.75058, "trades": 119, "taker_buy_base": 59594.0, "taker_buy_quote": 4676.31447 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0784, "high": 0.0796, "low": 0.0783, "close": 0.0795, "volume": 241200.6, "close_time": 1766404799999, "quote_volume": 19030.52001, "trades": 225, "taker_buy_base": 123025.0, "taker_buy_quote": 9716.30847 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0791, "close": 0.0794, "volume": 132656.6, "close_time": 1766408399999, "quote_volume": 10541.95396, "trades": 127, "taker_buy_base": 53293.9, "taker_buy_quote": 4240.6311 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0794, "high": 0.0795, "low": 0.0791, "close": 0.0795, "volume": 228981.3, "close_time": 1766411999999, "quote_volume": 18164.71563, "trades": 227, "taker_buy_base": 116185.9, "taker_buy_quote": 9218.58734 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0793, "high": 0.08, "low": 0.0789, "close": 0.0797, "volume": 273761.5, "close_time": 1766415599999, "quote_volume": 21730.05885, "trades": 228, "taker_buy_base": 112012.3, "taker_buy_quote": 8895.59526 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0799, "high": 0.0802, "low": 0.079, "close": 0.0799, "volume": 415449.2, "close_time": 1766419199999, "quote_volume": 33045.72401, "trades": 350, "taker_buy_base": 267340.9, "taker_buy_quote": 21262.91946 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0799, "high": 0.0801, "low": 0.0796, "close": 0.0796, "volume": 231013.5, "close_time": 1766422799999, "quote_volume": 18444.48412, "trades": 179, "taker_buy_base": 66343.1, "taker_buy_quote": 5298.64303 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0793, "close": 0.0796, "volume": 69156.0, "close_time": 1766426399999, "quote_volume": 5500.30153, "trades": 61, "taker_buy_base": 47340.1, "taker_buy_quote": 3765.61435 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0796, "high": 0.0803, "low": 0.0796, "close": 0.0799, "volume": 219651.9, "close_time": 1766429999999, "quote_volume": 17589.72052, "trades": 236, "taker_buy_base": 119384.1, "taker_buy_quote": 9566.58127 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0798, "high": 0.0798, "low": 0.0786, "close": 0.0787, "volume": 212867.0, "close_time": 1766433599999, "quote_volume": 16837.85712, "trades": 246, "taker_buy_base": 113267.4, "taker_buy_quote": 8964.82879 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0767, "close": 0.077, "volume": 2502080.5, "close_time": 1766437199999, "quote_volume": 194742.36016, "trades": 1435, "taker_buy_base": 1005777.8, "taker_buy_quote": 78420.90639 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0771, "close": 0.0773, "volume": 114398.6, "close_time": 1766440799999, "quote_volume": 8833.83335, "trades": 111, "taker_buy_base": 36290.5, "taker_buy_quote": 2804.84405 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0773, "high": 0.078, "low": 0.0771, "close": 0.0779, "volume": 123277.9, "close_time": 1766444399999, "quote_volume": 9558.05102, "trades": 140, "taker_buy_base": 56270.0, "taker_buy_quote": 4359.26485 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 93989.7, "close_time": 1766447999999, "quote_volume": 7323.71913, "trades": 99, "taker_buy_base": 58889.1, "taker_buy_quote": 4590.94949 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.078, "high": 0.0783, "low": 0.0778, "close": 0.0783, "volume": 171487.2, "close_time": 1766451599999, "quote_volume": 13389.00188, "trades": 182, "taker_buy_base": 62871.3, "taker_buy_quote": 4909.4121 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0783, "high": 0.0784, "low": 0.0775, "close": 0.0779, "volume": 131108.2, "close_time": 1766455199999, "quote_volume": 10238.68642, "trades": 150, "taker_buy_base": 51345.2, "taker_buy_quote": 4005.90527 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0773, "close": 0.0774, "volume": 142069.0, "close_time": 1766458799999, "quote_volume": 11048.83767, "trades": 128, "taker_buy_base": 96190.7, "taker_buy_quote": 7476.51569 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0774, "high": 0.0775, "low": 0.0769, "close": 0.0771, "volume": 316436.1, "close_time": 1766462399999, "quote_volume": 24389.4434, "trades": 265, "taker_buy_base": 134076.5, "taker_buy_quote": 10339.86158 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.077, "high": 0.077, "low": 0.0765, "close": 0.0765, "volume": 163964.0, "close_time": 1766465999999, "quote_volume": 12588.6408, "trades": 190, "taker_buy_base": 100857.8, "taker_buy_quote": 7742.45163 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0759, "close": 0.0761, "volume": 182287.4, "close_time": 1766469599999, "quote_volume": 13902.53787, "trades": 174, "taker_buy_base": 77472.5, "taker_buy_quote": 5909.11686 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0761, "high": 0.0762, "low": 0.0751, "close": 0.0754, "volume": 511678.4, "close_time": 1766473199999, "quote_volume": 38630.79685, "trades": 388, "taker_buy_base": 206381.3, "taker_buy_quote": 15585.34246 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0754, "high": 0.0759, "low": 0.0751, "close": 0.0757, "volume": 289081.1, "close_time": 1766476799999, "quote_volume": 21815.39213, "trades": 254, "taker_buy_base": 140696.9, "taker_buy_quote": 10627.44048 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0758, "high": 0.0761, "low": 0.0754, "close": 0.0755, "volume": 108289.4, "close_time": 1766480399999, "quote_volume": 8211.7394, "trades": 119, "taker_buy_base": 64339.6, "taker_buy_quote": 4879.46916 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0754, "close": 0.0756, "volume": 91028.8, "close_time": 1766483999999, "quote_volume": 6887.14431, "trades": 88, "taker_buy_base": 45379.1, "taker_buy_quote": 3436.25544 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0757, "close": 0.076, "volume": 45470.5, "close_time": 1766487599999, "quote_volume": 3454.28766, "trades": 77, "taker_buy_base": 18487.6, "taker_buy_quote": 1403.8242 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.076, "high": 0.0764, "low": 0.0758, "close": 0.0761, "volume": 121369.6, "close_time": 1766491199999, "quote_volume": 9243.84674, "trades": 148, "taker_buy_base": 69406.7, "taker_buy_quote": 5291.62292 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0755, "close": 0.0758, "volume": 158800.3, "close_time": 1766494799999, "quote_volume": 12036.37492, "trades": 212, "taker_buy_base": 80434.6, "taker_buy_quote": 6096.1368 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0757, "high": 0.076, "low": 0.0751, "close": 0.0754, "volume": 272218.0, "close_time": 1766498399999, "quote_volume": 20581.53586, "trades": 236, "taker_buy_base": 111240.1, "taker_buy_quote": 8415.31499 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0754, "high": 0.0756, "low": 0.0744, "close": 0.0748, "volume": 569022.6, "close_time": 1766501999999, "quote_volume": 42746.59453, "trades": 522, "taker_buy_base": 262871.5, "taker_buy_quote": 19737.55118 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0748, "high": 0.0754, "low": 0.0746, "close": 0.0751, "volume": 281804.5, "close_time": 1766505599999, "quote_volume": 21153.31386, "trades": 270, "taker_buy_base": 106791.8, "taker_buy_quote": 8023.53977 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0749, "close": 0.0756, "volume": 398021.5, "close_time": 1766509199999, "quote_volume": 30026.88571, "trades": 342, "taker_buy_base": 217222.4, "taker_buy_quote": 16392.39276 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0746, "close": 0.0746, "volume": 289599.3, "close_time": 1766512799999, "quote_volume": 21857.15168, "trades": 260, "taker_buy_base": 148274.1, "taker_buy_quote": 11197.06106 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0745, "high": 0.0759, "low": 0.0745, "close": 0.0755, "volume": 288968.6, "close_time": 1766516399999, "quote_volume": 21752.26012, "trades": 249, "taker_buy_base": 205978.1, "taker_buy_quote": 15504.07858 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0757, "high": 0.0757, "low": 0.0751, "close": 0.0752, "volume": 252641.2, "close_time": 1766519999999, "quote_volume": 19030.31231, "trades": 196, "taker_buy_base": 70052.4, "taker_buy_quote": 5283.75899 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0752, "high": 0.076, "low": 0.0751, "close": 0.0755, "volume": 376491.0, "close_time": 1766523599999, "quote_volume": 28421.07749, "trades": 306, "taker_buy_base": 135471.4, "taker_buy_quote": 10233.38281 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 123972.3, "close_time": 1766527199999, "quote_volume": 9348.8333, "trades": 116, "taker_buy_base": 69859.0, "taker_buy_quote": 5269.23675 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0753, "high": 0.0755, "low": 0.075, "close": 0.0752, "volume": 205068.8, "close_time": 1766530799999, "quote_volume": 15431.27692, "trades": 128, "taker_buy_base": 104380.4, "taker_buy_quote": 7857.4436 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0751, "close": 0.0752, "volume": 137497.3, "close_time": 1766534399999, "quote_volume": 10353.41378, "trades": 118, "taker_buy_base": 76424.5, "taker_buy_quote": 5759.48522 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0751, "close": 0.0754, "volume": 296168.7, "close_time": 1766537999999, "quote_volume": 22303.08669, "trades": 281, "taker_buy_base": 212259.7, "taker_buy_quote": 15987.0656 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0752, "close": 0.0752, "volume": 99576.6, "close_time": 1766541599999, "quote_volume": 7513.55451, "trades": 102, "taker_buy_base": 34721.4, "taker_buy_quote": 2624.15153 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0745, "close": 0.0747, "volume": 113410.2, "close_time": 1766545199999, "quote_volume": 8492.23575, "trades": 132, "taker_buy_base": 32510.9, "taker_buy_quote": 2433.08088 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0747, "high": 0.075, "low": 0.0744, "close": 0.0749, "volume": 120130.1, "close_time": 1766548799999, "quote_volume": 8975.87706, "trades": 90, "taker_buy_base": 50245.6, "taker_buy_quote": 3758.0576 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.075, "high": 0.0754, "low": 0.0748, "close": 0.0749, "volume": 152117.5, "close_time": 1766552399999, "quote_volume": 11424.1427, "trades": 127, "taker_buy_base": 59661.0, "taker_buy_quote": 4484.11729 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0741, "close": 0.0744, "volume": 237217.3, "close_time": 1766555999999, "quote_volume": 17695.59055, "trades": 236, "taker_buy_base": 123936.5, "taker_buy_quote": 9248.91034 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0747, "volume": 90571.4, "close_time": 1766559599999, "quote_volume": 6758.34565, "trades": 75, "taker_buy_base": 60548.0, "taker_buy_quote": 4518.68208 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0748, "high": 0.075, "low": 0.0743, "close": 0.0743, "volume": 217812.5, "close_time": 1766563199999, "quote_volume": 16270.05156, "trades": 142, "taker_buy_base": 58362.5, "taker_buy_quote": 4366.55302 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0743, "close": 0.0743, "volume": 132685.3, "close_time": 1766566799999, "quote_volume": 9876.84182, "trades": 103, "taker_buy_base": 30924.3, "taker_buy_quote": 2302.46789 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0745, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 683488.2, "close_time": 1766570399999, "quote_volume": 50832.7821, "trades": 460, "taker_buy_base": 265345.8, "taker_buy_quote": 19746.17205 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0742, "high": 0.0746, "low": 0.0742, "close": 0.0744, "volume": 351438.3, "close_time": 1766573999999, "quote_volume": 26129.69604, "trades": 243, "taker_buy_base": 83201.9, "taker_buy_quote": 6192.74917 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0742, "close": 0.0743, "volume": 564113.1, "close_time": 1766577599999, "quote_volume": 41965.63217, "trades": 358, "taker_buy_base": 226770.9, "taker_buy_quote": 16883.18544 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0741, "close": 0.0745, "volume": 301612.4, "close_time": 1766581199999, "quote_volume": 22417.69649, "trades": 203, "taker_buy_base": 160535.6, "taker_buy_quote": 11938.25855 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0742, "close": 0.0743, "volume": 297167.5, "close_time": 1766584799999, "quote_volume": 22101.58414, "trades": 188, "taker_buy_base": 116127.0, "taker_buy_quote": 8640.3611 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0735, "close": 0.074, "volume": 633143.3, "close_time": 1766588399999, "quote_volume": 46918.34204, "trades": 558, "taker_buy_base": 306765.9, "taker_buy_quote": 22721.0795 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0742, "high": 0.0747, "low": 0.0739, "close": 0.0744, "volume": 922597.2, "close_time": 1766591999999, "quote_volume": 68580.73082, "trades": 899, "taker_buy_base": 335459.8, "taker_buy_quote": 24964.11243 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0741, "close": 0.0743, "volume": 812100.7, "close_time": 1766595599999, "quote_volume": 60430.16609, "trades": 639, "taker_buy_base": 371150.1, "taker_buy_quote": 27633.73683 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0741, "close": 0.0742, "volume": 196264.9, "close_time": 1766599199999, "quote_volume": 14603.8362, "trades": 190, "taker_buy_base": 74151.2, "taker_buy_quote": 5521.50213 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0742, "high": 0.0743, "low": 0.074, "close": 0.0741, "volume": 151824.3, "close_time": 1766602799999, "quote_volume": 11267.42722, "trades": 107, "taker_buy_base": 64739.0, "taker_buy_quote": 4804.54917 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0741, "high": 0.0744, "low": 0.0739, "close": 0.0744, "volume": 77463.9, "close_time": 1766606399999, "quote_volume": 5742.49789, "trades": 104, "taker_buy_base": 43870.6, "taker_buy_quote": 3251.73285 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0745, "high": 0.075, "low": 0.0745, "close": 0.0749, "volume": 327380.6, "close_time": 1766609999999, "quote_volume": 24479.48388, "trades": 185, "taker_buy_base": 242168.1, "taker_buy_quote": 18106.40443 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 122089.1, "close_time": 1766613599999, "quote_volume": 9135.51652, "trades": 64, "taker_buy_base": 56113.3, "taker_buy_quote": 4195.81343 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0748, "high": 0.0772, "low": 0.0748, "close": 0.0771, "volume": 1611673.6, "close_time": 1766617199999, "quote_volume": 122939.24618, "trades": 829, "taker_buy_base": 872131.2, "taker_buy_quote": 66570.098 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0771, "high": 0.0779, "low": 0.0767, "close": 0.0777, "volume": 1337065.1, "close_time": 1766620799999, "quote_volume": 103447.24445, "trades": 575, "taker_buy_base": 539587.7, "taker_buy_quote": 41762.68584 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0777, "high": 0.0782, "low": 0.0766, "close": 0.0767, "volume": 3660512.2, "close_time": 1766624399999, "quote_volume": 284099.38656, "trades": 1036, "taker_buy_base": 1198703.5, "taker_buy_quote": 93059.56415 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0768, "close": 0.077, "volume": 279471.2, "close_time": 1766627999999, "quote_volume": 21565.77597, "trades": 166, "taker_buy_base": 119037.7, "taker_buy_quote": 9189.72533 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0771, "high": 0.078, "low": 0.076, "close": 0.0763, "volume": 3698613.2, "close_time": 1766631599999, "quote_volume": 283994.36899, "trades": 1009, "taker_buy_base": 1323970.4, "taker_buy_quote": 101627.17642 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0763, "high": 0.0777, "low": 0.076, "close": 0.0774, "volume": 1524987.8, "close_time": 1766635199999, "quote_volume": 116541.99448, "trades": 702, "taker_buy_base": 1110004.8, "taker_buy_quote": 84826.2897 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0775, "high": 0.0776, "low": 0.077, "close": 0.0771, "volume": 241755.1, "close_time": 1766638799999, "quote_volume": 18678.19741, "trades": 167, "taker_buy_base": 139167.3, "taker_buy_quote": 10750.8995 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0771, "high": 0.0771, "low": 0.0766, "close": 0.0767, "volume": 65113.2, "close_time": 1766642399999, "quote_volume": 4997.63018, "trades": 56, "taker_buy_base": 34456.7, "taker_buy_quote": 2643.51561 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0766, "high": 0.0775, "low": 0.0766, "close": 0.0773, "volume": 435886.1, "close_time": 1766645999999, "quote_volume": 33625.19754, "trades": 152, "taker_buy_base": 335273.7, "taker_buy_quote": 25873.92244 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0773, "high": 0.0784, "low": 0.0768, "close": 0.0783, "volume": 541517.9, "close_time": 1766649599999, "quote_volume": 41940.32867, "trades": 507, "taker_buy_base": 306478.2, "taker_buy_quote": 23740.37265 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0778, "close": 0.0779, "volume": 838424.8, "close_time": 1766653199999, "quote_volume": 65599.6308, "trades": 552, "taker_buy_base": 321645.0, "taker_buy_quote": 25188.14114 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0772, "close": 0.0773, "volume": 522041.2, "close_time": 1766656799999, "quote_volume": 40551.1339, "trades": 566, "taker_buy_base": 158189.2, "taker_buy_quote": 12298.26137 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0773, "high": 0.0777, "low": 0.0762, "close": 0.0768, "volume": 939033.2, "close_time": 1766660399999, "quote_volume": 72169.5164, "trades": 794, "taker_buy_base": 373223.7, "taker_buy_quote": 28708.15179 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0768, "close": 0.0768, "volume": 231197.3, "close_time": 1766663999999, "quote_volume": 17785.05839, "trades": 319, "taker_buy_base": 113697.3, "taker_buy_quote": 8751.03942 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0768, "high": 0.0777, "low": 0.0764, "close": 0.0777, "volume": 481811.7, "close_time": 1766667599999, "quote_volume": 37090.25891, "trades": 462, "taker_buy_base": 319466.0, "taker_buy_quote": 24615.58452 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0771, "close": 0.0774, "volume": 386682.2, "close_time": 1766671199999, "quote_volume": 30000.97394, "trades": 239, "taker_buy_base": 211182.7, "taker_buy_quote": 16401.96408 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0773, "high": 0.0776, "low": 0.0772, "close": 0.0775, "volume": 196584.2, "close_time": 1766674799999, "quote_volume": 15211.15405, "trades": 176, "taker_buy_base": 107854.6, "taker_buy_quote": 8348.93762 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0773, "close": 0.0774, "volume": 382527.8, "close_time": 1766678399999, "quote_volume": 29693.656, "trades": 295, "taker_buy_base": 95652.0, "taker_buy_quote": 7429.09174 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0774, "close": 0.0775, "volume": 192818.9, "close_time": 1766681999999, "quote_volume": 14980.29392, "trades": 197, "taker_buy_base": 107682.6, "taker_buy_quote": 8362.85472 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0776, "volume": 118502.2, "close_time": 1766685599999, "quote_volume": 9176.71202, "trades": 167, "taker_buy_base": 84997.5, "taker_buy_quote": 6583.262 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0775, "close": 0.0778, "volume": 411340.1, "close_time": 1766689199999, "quote_volume": 32040.73024, "trades": 362, "taker_buy_base": 250953.1, "taker_buy_quote": 19557.99121 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0778, "high": 0.0778, "low": 0.0775, "close": 0.0778, "volume": 113149.0, "close_time": 1766692799999, "quote_volume": 8790.81071, "trades": 184, "taker_buy_base": 27304.5, "taker_buy_quote": 2122.94488 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0775, "close": 0.0776, "volume": 90857.7, "close_time": 1766696399999, "quote_volume": 7053.85126, "trades": 127, "taker_buy_base": 42020.9, "taker_buy_quote": 3263.71032 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0776, "high": 0.0776, "low": 0.0774, "close": 0.0775, "volume": 30068.5, "close_time": 1766699999999, "quote_volume": 2330.54229, "trades": 59, "taker_buy_base": 11682.6, "taker_buy_quote": 905.50933 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0774, "high": 0.0776, "low": 0.0756, "close": 0.0761, "volume": 1050251.0, "close_time": 1766703599999, "quote_volume": 80446.80877, "trades": 514, "taker_buy_base": 510531.5, "taker_buy_quote": 39136.3491 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0752, "close": 0.0754, "volume": 709154.2, "close_time": 1766707199999, "quote_volume": 53741.97583, "trades": 310, "taker_buy_base": 342384.7, "taker_buy_quote": 25952.02062 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0753, "high": 0.0755, "low": 0.0748, "close": 0.075, "volume": 617594.0, "close_time": 1766710799999, "quote_volume": 46398.68947, "trades": 265, "taker_buy_base": 214760.6, "taker_buy_quote": 16149.81522 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0748, "close": 0.075, "volume": 97511.7, "close_time": 1766714399999, "quote_volume": 7309.49811, "trades": 74, "taker_buy_base": 52735.8, "taker_buy_quote": 3953.07934 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0751, "high": 0.077, "low": 0.075, "close": 0.0765, "volume": 503591.0, "close_time": 1766717999999, "quote_volume": 38443.3046, "trades": 368, "taker_buy_base": 290959.5, "taker_buy_quote": 22203.11342 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0766, "high": 0.0766, "low": 0.076, "close": 0.0763, "volume": 293791.9, "close_time": 1766721599999, "quote_volume": 22402.89863, "trades": 208, "taker_buy_base": 148526.4, "taker_buy_quote": 11324.34161 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 105390.7, "close_time": 1766725199999, "quote_volume": 8038.0987, "trades": 83, "taker_buy_base": 37630.6, "taker_buy_quote": 2870.37551 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0761, "close": 0.0762, "volume": 356531.7, "close_time": 1766728799999, "quote_volume": 27214.12999, "trades": 208, "taker_buy_base": 203787.0, "taker_buy_quote": 15559.89571 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0759, "close": 0.0759, "volume": 203645.4, "close_time": 1766732399999, "quote_volume": 15499.01875, "trades": 136, "taker_buy_base": 88921.9, "taker_buy_quote": 6769.19339 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.076, "high": 0.0766, "low": 0.0759, "close": 0.0759, "volume": 123357.1, "close_time": 1766735999999, "quote_volume": 9406.4507, "trades": 101, "taker_buy_base": 52971.6, "taker_buy_quote": 4033.22036 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0759, "high": 0.0761, "low": 0.0757, "close": 0.0759, "volume": 91438.0, "close_time": 1766739599999, "quote_volume": 6945.0291, "trades": 76, "taker_buy_base": 63503.9, "taker_buy_quote": 4823.54753 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0758, "close": 0.0763, "volume": 104960.7, "close_time": 1766743199999, "quote_volume": 7989.70041, "trades": 62, "taker_buy_base": 79222.6, "taker_buy_quote": 6030.90082 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 104364.6, "close_time": 1766746799999, "quote_volume": 7970.80799, "trades": 95, "taker_buy_base": 38546.2, "taker_buy_quote": 2944.54157 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0761, "close": 0.0762, "volume": 67239.5, "close_time": 1766750399999, "quote_volume": 5122.59703, "trades": 47, "taker_buy_base": 26681.5, "taker_buy_quote": 2031.7692 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0762, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 27186.1, "close_time": 1766753999999, "quote_volume": 2073.87238, "trades": 36, "taker_buy_base": 15543.4, "taker_buy_quote": 1185.93162 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0762, "close": 0.0764, "volume": 61962.4, "close_time": 1766757599999, "quote_volume": 4732.51131, "trades": 75, "taker_buy_base": 32519.2, "taker_buy_quote": 2484.02321 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0751, "close": 0.0752, "volume": 403039.1, "close_time": 1766761199999, "quote_volume": 30569.66181, "trades": 346, "taker_buy_base": 194658.4, "taker_buy_quote": 14764.66467 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0745, "close": 0.075, "volume": 434685.4, "close_time": 1766764799999, "quote_volume": 32550.2803, "trades": 388, "taker_buy_base": 209833.8, "taker_buy_quote": 15716.29472 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0743, "close": 0.0743, "volume": 199240.1, "close_time": 1766768399999, "quote_volume": 14924.49602, "trades": 141, "taker_buy_base": 112676.6, "taker_buy_quote": 8447.28492 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0744, "high": 0.0751, "low": 0.0744, "close": 0.075, "volume": 210125.3, "close_time": 1766771999999, "quote_volume": 15739.33812, "trades": 148, "taker_buy_base": 156424.1, "taker_buy_quote": 11721.02962 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0751, "high": 0.0754, "low": 0.0749, "close": 0.0753, "volume": 68140.9, "close_time": 1766775599999, "quote_volume": 5120.27887, "trades": 69, "taker_buy_base": 39144.6, "taker_buy_quote": 2941.97472 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0754, "close": 0.0755, "volume": 46668.7, "close_time": 1766779199999, "quote_volume": 3523.41128, "trades": 46, "taker_buy_base": 25803.7, "taker_buy_quote": 1947.6688 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0756, "high": 0.0758, "low": 0.0754, "close": 0.0756, "volume": 46537.5, "close_time": 1766782799999, "quote_volume": 3518.26235, "trades": 52, "taker_buy_base": 17758.1, "taker_buy_quote": 1342.19297 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.0755, "high": 0.0756, "low": 0.0753, "close": 0.0753, "volume": 37628.5, "close_time": 1766786399999, "quote_volume": 2841.72384, "trades": 30, "taker_buy_base": 13211.8, "taker_buy_quote": 998.81208 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0753, "high": 0.0757, "low": 0.075, "close": 0.075, "volume": 151169.3, "close_time": 1766789999999, "quote_volume": 11398.67808, "trades": 91, "taker_buy_base": 109026.4, "taker_buy_quote": 8227.17098 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0752, "volume": 34129.3, "close_time": 1766793599999, "quote_volume": 2565.49803, "trades": 30, "taker_buy_base": 23123.7, "taker_buy_quote": 1738.94179 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0752, "high": 0.0757, "low": 0.0752, "close": 0.0755, "volume": 95138.6, "close_time": 1766797199999, "quote_volume": 7187.61794, "trades": 83, "taker_buy_base": 45588.6, "taker_buy_quote": 3442.11264 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0755, "close": 0.0759, "volume": 73770.4, "close_time": 1766800799999, "quote_volume": 5583.15399, "trades": 72, "taker_buy_base": 37213.8, "taker_buy_quote": 2816.54542 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.076, "high": 0.0761, "low": 0.0759, "close": 0.076, "volume": 51878.8, "close_time": 1766804399999, "quote_volume": 3941.65254, "trades": 48, "taker_buy_base": 17445.7, "taker_buy_quote": 1326.01972 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0758, "close": 0.0763, "volume": 75829.8, "close_time": 1766807999999, "quote_volume": 5766.82603, "trades": 85, "taker_buy_base": 29905.0, "taker_buy_quote": 2276.38737 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0758, "close": 0.0758, "volume": 87327.4, "close_time": 1766811599999, "quote_volume": 6650.65669, "trades": 74, "taker_buy_base": 20829.6, "taker_buy_quote": 1585.65824 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0758, "high": 0.0759, "low": 0.0757, "close": 0.0758, "volume": 41870.2, "close_time": 1766815199999, "quote_volume": 3172.07933, "trades": 45, "taker_buy_base": 27476.5, "taker_buy_quote": 2081.59276 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0759, "high": 0.076, "low": 0.0758, "close": 0.0759, "volume": 49824.0, "close_time": 1766818799999, "quote_volume": 3784.53531, "trades": 53, "taker_buy_base": 22050.4, "taker_buy_quote": 1675.2029 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0761, "high": 0.0762, "low": 0.076, "close": 0.0761, "volume": 44522.8, "close_time": 1766822399999, "quote_volume": 3390.71227, "trades": 60, "taker_buy_base": 33870.2, "taker_buy_quote": 2579.96305 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0762, "high": 0.0763, "low": 0.076, "close": 0.076, "volume": 53071.8, "close_time": 1766825999999, "quote_volume": 4041.01344, "trades": 54, "taker_buy_base": 15964.7, "taker_buy_quote": 1215.38973 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.076, "high": 0.0761, "low": 0.0754, "close": 0.0756, "volume": 92043.5, "close_time": 1766829599999, "quote_volume": 6975.14208, "trades": 94, "taker_buy_base": 49397.7, "taker_buy_quote": 3742.25686 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0756, "high": 0.0761, "low": 0.0753, "close": 0.0758, "volume": 321394.5, "close_time": 1766833199999, "quote_volume": 24365.62205, "trades": 246, "taker_buy_base": 183837.9, "taker_buy_quote": 13934.54537 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0755, "close": 0.0762, "volume": 355886.5, "close_time": 1766836799999, "quote_volume": 27002.11662, "trades": 271, "taker_buy_base": 171003.2, "taker_buy_quote": 12986.59273 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0763, "high": 0.0764, "low": 0.0758, "close": 0.0763, "volume": 318397.6, "close_time": 1766840399999, "quote_volume": 24226.6849, "trades": 224, "taker_buy_base": 67454.7, "taker_buy_quote": 5137.98745 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0762, "high": 0.0762, "low": 0.076, "close": 0.076, "volume": 82029.9, "close_time": 1766843999999, "quote_volume": 6239.97353, "trades": 97, "taker_buy_base": 43528.7, "taker_buy_quote": 3310.68333 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0761, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 125573.2, "close_time": 1766847599999, "quote_volume": 9552.67248, "trades": 117, "taker_buy_base": 60920.2, "taker_buy_quote": 4636.60964 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0762, "high": 0.0768, "low": 0.0761, "close": 0.0766, "volume": 146106.5, "close_time": 1766851199999, "quote_volume": 11175.91425, "trades": 136, "taker_buy_base": 48580.9, "taker_buy_quote": 3719.53837 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0764, "close": 0.0764, "volume": 127768.8, "close_time": 1766854799999, "quote_volume": 9795.92707, "trades": 99, "taker_buy_base": 40060.6, "taker_buy_quote": 3071.9537 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0763, "close": 0.0765, "volume": 89454.9, "close_time": 1766858399999, "quote_volume": 6835.4543, "trades": 75, "taker_buy_base": 70343.9, "taker_buy_quote": 5375.59251 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0766, "high": 0.0768, "low": 0.0765, "close": 0.0765, "volume": 188170.7, "close_time": 1766861999999, "quote_volume": 14418.84992, "trades": 75, "taker_buy_base": 54269.2, "taker_buy_quote": 4162.40541 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0766, "high": 0.0766, "low": 0.0764, "close": 0.0765, "volume": 45197.3, "close_time": 1766865599999, "quote_volume": 3457.32858, "trades": 39, "taker_buy_base": 26020.2, "taker_buy_quote": 1990.62143 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0765, "high": 0.0779, "low": 0.0765, "close": 0.0777, "volume": 740237.6, "close_time": 1766869199999, "quote_volume": 57111.29503, "trades": 393, "taker_buy_base": 427212.8, "taker_buy_quote": 32958.87612 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0777, "high": 0.0783, "low": 0.0777, "close": 0.0781, "volume": 714108.9, "close_time": 1766872799999, "quote_volume": 55727.82866, "trades": 333, "taker_buy_base": 287741.1, "taker_buy_quote": 22471.44991 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.078, "high": 0.0796, "low": 0.078, "close": 0.0794, "volume": 2097693.6, "close_time": 1766876399999, "quote_volume": 165986.27261, "trades": 792, "taker_buy_base": 1455819.0, "taker_buy_quote": 115176.07994 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0793, "high": 0.0803, "low": 0.0786, "close": 0.0789, "volume": 2108584.6, "close_time": 1766879999999, "quote_volume": 167509.12406, "trades": 1271, "taker_buy_base": 1071841.7, "taker_buy_quote": 85205.76362 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.079, "high": 0.0854, "low": 0.0781, "close": 0.0783, "volume": 9423126.7, "close_time": 1766883599999, "quote_volume": 770364.53876, "trades": 5620, "taker_buy_base": 5154555.2, "taker_buy_quote": 420440.76974 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0767, "close": 0.078, "volume": 2566809.2, "close_time": 1766887199999, "quote_volume": 199426.81133, "trades": 1448, "taker_buy_base": 1330171.0, "taker_buy_quote": 103418.23504 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0778, "high": 0.0786, "low": 0.0774, "close": 0.0784, "volume": 619100.4, "close_time": 1766890799999, "quote_volume": 48270.29048, "trades": 534, "taker_buy_base": 292547.5, "taker_buy_quote": 22824.2922 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0785, "high": 0.0797, "low": 0.0781, "close": 0.0794, "volume": 1124477.1, "close_time": 1766894399999, "quote_volume": 88654.50995, "trades": 830, "taker_buy_base": 679774.7, "taker_buy_quote": 53641.52666 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0782, "close": 0.0784, "volume": 738449.1, "close_time": 1766897999999, "quote_volume": 58376.12352, "trades": 605, "taker_buy_base": 255822.7, "taker_buy_quote": 20260.41846 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0779, "close": 0.0781, "volume": 285020.2, "close_time": 1766901599999, "quote_volume": 22262.30401, "trades": 173, "taker_buy_base": 28493.9, "taker_buy_quote": 2228.2776 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0781, "close": 0.0786, "volume": 134269.1, "close_time": 1766905199999, "quote_volume": 10517.44163, "trades": 155, "taker_buy_base": 58929.4, "taker_buy_quote": 4619.99113 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0786, "high": 0.0791, "low": 0.0784, "close": 0.0789, "volume": 228587.5, "close_time": 1766908799999, "quote_volume": 18009.7373, "trades": 203, "taker_buy_base": 135355.6, "taker_buy_quote": 10664.97701 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0789, "high": 0.079, "low": 0.0786, "close": 0.0789, "volume": 154099.4, "close_time": 1766912399999, "quote_volume": 12144.14306, "trades": 185, "taker_buy_base": 56904.5, "taker_buy_quote": 4484.87746 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0788, "high": 0.0796, "low": 0.0787, "close": 0.0789, "volume": 1420528.5, "close_time": 1766915999999, "quote_volume": 112646.3403, "trades": 912, "taker_buy_base": 888679.6, "taker_buy_quote": 70497.5219 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0789, "high": 0.0798, "low": 0.0788, "close": 0.0795, "volume": 311234.9, "close_time": 1766919599999, "quote_volume": 24720.85389, "trades": 258, "taker_buy_base": 171731.5, "taker_buy_quote": 13628.1615 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0795, "high": 0.0801, "low": 0.0794, "close": 0.0798, "volume": 189644.2, "close_time": 1766923199999, "quote_volume": 15121.37526, "trades": 199, "taker_buy_base": 111003.1, "taker_buy_quote": 8853.66162 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0799, "high": 0.08, "low": 0.0793, "close": 0.0796, "volume": 248194.7, "close_time": 1766926799999, "quote_volume": 19745.99072, "trades": 249, "taker_buy_base": 146357.4, "taker_buy_quote": 11641.79316 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0797, "high": 0.0798, "low": 0.0795, "close": 0.0797, "volume": 121573.1, "close_time": 1766930399999, "quote_volume": 9688.43892, "trades": 132, "taker_buy_base": 64296.2, "taker_buy_quote": 5124.57325 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0797, "high": 0.0809, "low": 0.0796, "close": 0.0803, "volume": 436499.3, "close_time": 1766933999999, "quote_volume": 35124.90039, "trades": 405, "taker_buy_base": 229375.4, "taker_buy_quote": 18470.48488 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0802, "high": 0.0803, "low": 0.0792, "close": 0.0794, "volume": 486386.0, "close_time": 1766937599999, "quote_volume": 38760.63412, "trades": 279, "taker_buy_base": 116089.7, "taker_buy_quote": 9245.94971 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0786, "close": 0.0787, "volume": 281881.0, "close_time": 1766941199999, "quote_volume": 22257.86032, "trades": 190, "taker_buy_base": 106322.3, "taker_buy_quote": 8386.85936 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0783, "close": 0.0783, "volume": 112957.8, "close_time": 1766944799999, "quote_volume": 8873.83011, "trades": 107, "taker_buy_base": 45598.8, "taker_buy_quote": 3586.71792 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0783, "high": 0.0783, "low": 0.0774, "close": 0.0774, "volume": 242163.5, "close_time": 1766948399999, "quote_volume": 18852.82613, "trades": 202, "taker_buy_base": 82636.4, "taker_buy_quote": 6434.10427 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0767, "close": 0.0768, "volume": 331105.4, "close_time": 1766951999999, "quote_volume": 25560.33834, "trades": 314, "taker_buy_base": 156336.3, "taker_buy_quote": 12077.85664 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0768, "high": 0.0771, "low": 0.0767, "close": 0.0769, "volume": 126526.9, "close_time": 1766955599999, "quote_volume": 9731.68659, "trades": 121, "taker_buy_base": 50043.7, "taker_buy_quote": 3851.07711 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0769, "high": 0.0782, "low": 0.0767, "close": 0.078, "volume": 1089014.5, "close_time": 1766959199999, "quote_volume": 84567.36642, "trades": 563, "taker_buy_base": 741825.1, "taker_buy_quote": 57625.44344 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0781, "high": 0.0794, "low": 0.0781, "close": 0.0793, "volume": 1349638.7, "close_time": 1766962799999, "quote_volume": 106266.49953, "trades": 637, "taker_buy_base": 619914.6, "taker_buy_quote": 48786.03691 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0789, "close": 0.0794, "volume": 449644.4, "close_time": 1766966399999, "quote_volume": 35708.00546, "trades": 492, "taker_buy_base": 167032.2, "taker_buy_quote": 13268.72167 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0767, "close": 0.0779, "volume": 2682963.0, "close_time": 1766969999999, "quote_volume": 208058.05046, "trades": 1229, "taker_buy_base": 1251707.1, "taker_buy_quote": 96962.35932 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0779, "high": 0.078, "low": 0.0771, "close": 0.0779, "volume": 279048.3, "close_time": 1766973599999, "quote_volume": 21672.03464, "trades": 248, "taker_buy_base": 140922.2, "taker_buy_quote": 10941.3969 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.078, "high": 0.0786, "low": 0.0779, "close": 0.0782, "volume": 540545.3, "close_time": 1766977199999, "quote_volume": 42250.4377, "trades": 340, "taker_buy_base": 330697.7, "taker_buy_quote": 25843.81776 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0781, "high": 0.079, "low": 0.078, "close": 0.0788, "volume": 382287.6, "close_time": 1766980799999, "quote_volume": 30072.03469, "trades": 210, "taker_buy_base": 221884.0, "taker_buy_quote": 17457.8343 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0788, "high": 0.079, "low": 0.0785, "close": 0.0789, "volume": 273476.3, "close_time": 1766984399999, "quote_volume": 21543.23706, "trades": 274, "taker_buy_base": 155998.6, "taker_buy_quote": 12292.90526 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0788, "high": 0.0789, "low": 0.0785, "close": 0.0787, "volume": 201428.0, "close_time": 1766987999999, "quote_volume": 15862.95017, "trades": 146, "taker_buy_base": 104096.9, "taker_buy_quote": 8195.16818 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0787, "high": 0.0788, "low": 0.078, "close": 0.078, "volume": 247084.8, "close_time": 1766991599999, "quote_volume": 19337.97387, "trades": 248, "taker_buy_base": 108495.3, "taker_buy_quote": 8487.67624 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0781, "high": 0.0789, "low": 0.0778, "close": 0.0789, "volume": 358169.2, "close_time": 1766995199999, "quote_volume": 28044.17729, "trades": 278, "taker_buy_base": 174285.8, "taker_buy_quote": 13631.63988 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0786, "close": 0.0787, "volume": 422333.2, "close_time": 1766998799999, "quote_volume": 33288.12701, "trades": 291, "taker_buy_base": 248668.7, "taker_buy_quote": 19593.22444 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0787, "high": 0.079, "low": 0.0776, "close": 0.078, "volume": 364949.1, "close_time": 1767002399999, "quote_volume": 28531.53786, "trades": 415, "taker_buy_base": 202869.9, "taker_buy_quote": 15870.66391 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.078, "high": 0.0783, "low": 0.0779, "close": 0.0779, "volume": 182324.4, "close_time": 1767005999999, "quote_volume": 14240.15219, "trades": 123, "taker_buy_base": 99967.8, "taker_buy_quote": 7812.87161 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0776, "close": 0.0777, "volume": 149776.5, "close_time": 1767009599999, "quote_volume": 11655.40317, "trades": 138, "taker_buy_base": 43090.5, "taker_buy_quote": 3356.52082 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0765, "close": 0.0771, "volume": 535063.0, "close_time": 1767013199999, "quote_volume": 41183.75655, "trades": 429, "taker_buy_base": 197444.2, "taker_buy_quote": 15213.17533 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.077, "high": 0.0771, "low": 0.0764, "close": 0.0766, "volume": 262089.8, "close_time": 1767016799999, "quote_volume": 20149.68802, "trades": 206, "taker_buy_base": 129906.4, "taker_buy_quote": 9989.69869 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0766, "high": 0.0774, "low": 0.076, "close": 0.0767, "volume": 739018.7, "close_time": 1767020399999, "quote_volume": 56702.06783, "trades": 469, "taker_buy_base": 465752.5, "taker_buy_quote": 35741.34436 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0767, "high": 0.0777, "low": 0.0765, "close": 0.0772, "volume": 175942.9, "close_time": 1767023999999, "quote_volume": 13594.22201, "trades": 174, "taker_buy_base": 83893.8, "taker_buy_quote": 6485.88745 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0764, "close": 0.0764, "volume": 244664.0, "close_time": 1767027599999, "quote_volume": 18793.51212, "trades": 183, "taker_buy_base": 117149.6, "taker_buy_quote": 9003.12861 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0764, "high": 0.0767, "low": 0.0762, "close": 0.0766, "volume": 189742.6, "close_time": 1767031199999, "quote_volume": 14500.78696, "trades": 116, "taker_buy_base": 68290.4, "taker_buy_quote": 5219.22726 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0758, "close": 0.0758, "volume": 282914.2, "close_time": 1767034799999, "quote_volume": 21565.95433, "trades": 155, "taker_buy_base": 124153.3, "taker_buy_quote": 9469.72442 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0756, "close": 0.076, "volume": 87649.4, "close_time": 1767038399999, "quote_volume": 6660.88684, "trades": 103, "taker_buy_base": 50467.9, "taker_buy_quote": 3832.14263 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.076, "high": 0.0764, "low": 0.0757, "close": 0.0759, "volume": 54937.4, "close_time": 1767041999999, "quote_volume": 4183.21355, "trades": 59, "taker_buy_base": 25597.0, "taker_buy_quote": 1947.84822 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0761, "high": 0.0764, "low": 0.076, "close": 0.0763, "volume": 76224.3, "close_time": 1767045599999, "quote_volume": 5808.68211, "trades": 96, "taker_buy_base": 69343.3, "taker_buy_quote": 5284.09638 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0761, "close": 0.0762, "volume": 54414.7, "close_time": 1767049199999, "quote_volume": 4147.67186, "trades": 36, "taker_buy_base": 15025.3, "taker_buy_quote": 1144.99346 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0759, "close": 0.076, "volume": 55165.3, "close_time": 1767052799999, "quote_volume": 4192.5182, "trades": 67, "taker_buy_base": 10401.6, "taker_buy_quote": 790.94755 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.076, "high": 0.0761, "low": 0.0755, "close": 0.0756, "volume": 253347.0, "close_time": 1767056399999, "quote_volume": 19204.82567, "trades": 216, "taker_buy_base": 89209.7, "taker_buy_quote": 6759.49137 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0755, "high": 0.0756, "low": 0.075, "close": 0.075, "volume": 471643.5, "close_time": 1767059999999, "quote_volume": 35425.38826, "trades": 194, "taker_buy_base": 218605.3, "taker_buy_quote": 16405.468 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.075, "high": 0.0754, "low": 0.0747, "close": 0.075, "volume": 678111.6, "close_time": 1767063599999, "quote_volume": 50949.32143, "trades": 353, "taker_buy_base": 397786.7, "taker_buy_quote": 29895.33063 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0748, "close": 0.0752, "volume": 32289.7, "close_time": 1767067199999, "quote_volume": 2423.43212, "trades": 41, "taker_buy_base": 16632.5, "taker_buy_quote": 1249.10073 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0751, "high": 0.0757, "low": 0.075, "close": 0.0753, "volume": 157444.0, "close_time": 1767070799999, "quote_volume": 11881.69832, "trades": 108, "taker_buy_base": 133023.1, "taker_buy_quote": 10041.04945 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0753, "high": 0.0753, "low": 0.0743, "close": 0.0749, "volume": 280468.4, "close_time": 1767074399999, "quote_volume": 20941.83993, "trades": 240, "taker_buy_base": 116437.1, "taker_buy_quote": 8702.81675 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0751, "high": 0.0757, "low": 0.075, "close": 0.0755, "volume": 196694.5, "close_time": 1767077999999, "quote_volume": 14849.44897, "trades": 132, "taker_buy_base": 134373.0, "taker_buy_quote": 10145.88584 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0755, "high": 0.0758, "low": 0.0753, "close": 0.0753, "volume": 134227.2, "close_time": 1767081599999, "quote_volume": 10134.9732, "trades": 149, "taker_buy_base": 73755.1, "taker_buy_quote": 5571.04956 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0751, "close": 0.0754, "volume": 293776.2, "close_time": 1767085199999, "quote_volume": 22173.20342, "trades": 273, "taker_buy_base": 150620.4, "taker_buy_quote": 11357.08039 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0752, "close": 0.0755, "volume": 220117.3, "close_time": 1767088799999, "quote_volume": 16595.92982, "trades": 133, "taker_buy_base": 115578.0, "taker_buy_quote": 8717.92513 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0755, "high": 0.0761, "low": 0.0754, "close": 0.076, "volume": 139118.7, "close_time": 1767092399999, "quote_volume": 10538.79124, "trades": 136, "taker_buy_base": 79486.8, "taker_buy_quote": 6021.54302 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0759, "high": 0.0763, "low": 0.0759, "close": 0.0761, "volume": 166836.1, "close_time": 1767095999999, "quote_volume": 12700.99783, "trades": 151, "taker_buy_base": 91805.7, "taker_buy_quote": 6985.8537 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0758, "close": 0.076, "volume": 92368.1, "close_time": 1767099599999, "quote_volume": 7030.77051, "trades": 102, "taker_buy_base": 64135.1, "taker_buy_quote": 4883.48962 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0759, "close": 0.0763, "volume": 171663.2, "close_time": 1767103199999, "quote_volume": 13079.69205, "trades": 154, "taker_buy_base": 124102.4, "taker_buy_quote": 9462.5859 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0755, "close": 0.0762, "volume": 199597.7, "close_time": 1767106799999, "quote_volume": 15179.20869, "trades": 223, "taker_buy_base": 98389.5, "taker_buy_quote": 7473.86963 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0758, "close": 0.0762, "volume": 163603.8, "close_time": 1767110399999, "quote_volume": 12447.19129, "trades": 133, "taker_buy_base": 85366.2, "taker_buy_quote": 6492.42803 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0763, "high": 0.0765, "low": 0.0759, "close": 0.0761, "volume": 75426.0, "close_time": 1767113999999, "quote_volume": 5755.60665, "trades": 95, "taker_buy_base": 38787.6, "taker_buy_quote": 2957.02244 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0762, "high": 0.0762, "low": 0.0757, "close": 0.0761, "volume": 89735.3, "close_time": 1767117599999, "quote_volume": 6819.47664, "trades": 84, "taker_buy_base": 40706.4, "taker_buy_quote": 3093.82127 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.076, "high": 0.0764, "low": 0.0759, "close": 0.0761, "volume": 225797.5, "close_time": 1767121199999, "quote_volume": 17198.15525, "trades": 114, "taker_buy_base": 86468.9, "taker_buy_quote": 6589.13698 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0761, "high": 0.0766, "low": 0.0758, "close": 0.0764, "volume": 112470.0, "close_time": 1767124799999, "quote_volume": 8546.83595, "trades": 92, "taker_buy_base": 65832.7, "taker_buy_quote": 4998.50611 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0764, "high": 0.0765, "low": 0.0762, "close": 0.0763, "volume": 25244.6, "close_time": 1767128399999, "quote_volume": 1927.58037, "trades": 33, "taker_buy_base": 3294.4, "taker_buy_quote": 251.52399 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0762, "high": 0.0771, "low": 0.0761, "close": 0.0765, "volume": 276252.2, "close_time": 1767131999999, "quote_volume": 21152.30321, "trades": 229, "taker_buy_base": 130316.1, "taker_buy_quote": 9983.12652 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0766, "high": 0.078, "low": 0.0765, "close": 0.0779, "volume": 1457902.4, "close_time": 1767135599999, "quote_volume": 113104.89585, "trades": 699, "taker_buy_base": 845627.7, "taker_buy_quote": 65585.98278 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0779, "high": 0.079, "low": 0.0778, "close": 0.0788, "volume": 1149509.3, "close_time": 1767139199999, "quote_volume": 90056.21398, "trades": 427, "taker_buy_base": 735699.7, "taker_buy_quote": 57672.19087 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0778, "close": 0.0784, "volume": 1404703.3, "close_time": 1767142799999, "quote_volume": 110336.05057, "trades": 769, "taker_buy_base": 587004.4, "taker_buy_quote": 46084.18862 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0769, "close": 0.0772, "volume": 3766079.6, "close_time": 1767146399999, "quote_volume": 292774.37921, "trades": 1985, "taker_buy_base": 2003581.3, "taker_buy_quote": 155589.93431 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0767, "close": 0.0768, "volume": 558086.6, "close_time": 1767149999999, "quote_volume": 43100.14234, "trades": 855, "taker_buy_base": 429599.4, "taker_buy_quote": 33197.43408 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0767, "close": 0.0771, "volume": 566873.3, "close_time": 1767153599999, "quote_volume": 43622.98029, "trades": 290, "taker_buy_base": 443047.7, "taker_buy_quote": 34089.5445 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0772, "high": 0.0773, "low": 0.077, "close": 0.0771, "volume": 114232.7, "close_time": 1767157199999, "quote_volume": 8808.39902, "trades": 117, "taker_buy_base": 48977.6, "taker_buy_quote": 3777.42655 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0769, "close": 0.0772, "volume": 56953.4, "close_time": 1767160799999, "quote_volume": 4391.38787, "trades": 95, "taker_buy_base": 35071.4, "taker_buy_quote": 2705.17208 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0769, "close": 0.0769, "volume": 87238.1, "close_time": 1767164399999, "quote_volume": 6720.75946, "trades": 94, "taker_buy_base": 55144.1, "taker_buy_quote": 4248.81988 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.077, "high": 0.0771, "low": 0.0768, "close": 0.077, "volume": 17031.6, "close_time": 1767167999999, "quote_volume": 1310.48603, "trades": 24, "taker_buy_base": 11886.0, "taker_buy_quote": 914.85097 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0771, "high": 0.0773, "low": 0.0765, "close": 0.0765, "volume": 126364.7, "close_time": 1767171599999, "quote_volume": 9731.20668, "trades": 145, "taker_buy_base": 49180.2, "taker_buy_quote": 3792.2692 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0764, "close": 0.0767, "volume": 105309.8, "close_time": 1767175199999, "quote_volume": 8064.53388, "trades": 89, "taker_buy_base": 57585.4, "taker_buy_quote": 4410.92237 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0768, "high": 0.0772, "low": 0.0761, "close": 0.0763, "volume": 418753.8, "close_time": 1767178799999, "quote_volume": 32130.03817, "trades": 263, "taker_buy_base": 129244.0, "taker_buy_quote": 9943.81038 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0763, "high": 0.0776, "low": 0.0763, "close": 0.0775, "volume": 630757.0, "close_time": 1767182399999, "quote_volume": 48688.99567, "trades": 295, "taker_buy_base": 411211.7, "taker_buy_quote": 31712.66397 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0775, "high": 0.0776, "low": 0.0772, "close": 0.0773, "volume": 79302.4, "close_time": 1767185999999, "quote_volume": 6136.74114, "trades": 108, "taker_buy_base": 36466.8, "taker_buy_quote": 2821.71349 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0773, "close": 0.0776, "volume": 128574.7, "close_time": 1767189599999, "quote_volume": 9974.32598, "trades": 159, "taker_buy_base": 64004.7, "taker_buy_quote": 4969.52581 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0766, "close": 0.0767, "volume": 277245.0, "close_time": 1767193199999, "quote_volume": 21426.38935, "trades": 296, "taker_buy_base": 94630.0, "taker_buy_quote": 7310.885 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0767, "high": 0.0768, "low": 0.076, "close": 0.0764, "volume": 346715.2, "close_time": 1767196799999, "quote_volume": 26453.76887, "trades": 342, "taker_buy_base": 133159.3, "taker_buy_quote": 10167.66939 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0746, "close": 0.0752, "volume": 512597.1, "close_time": 1767200399999, "quote_volume": 38577.73731, "trades": 314, "taker_buy_base": 165470.1, "taker_buy_quote": 12458.23684 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0742, "close": 0.0744, "volume": 185309.0, "close_time": 1767203999999, "quote_volume": 13810.85419, "trades": 165, "taker_buy_base": 91036.9, "taker_buy_quote": 6792.17101 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0744, "high": 0.0748, "low": 0.0741, "close": 0.0744, "volume": 154720.9, "close_time": 1767207599999, "quote_volume": 11519.64946, "trades": 109, "taker_buy_base": 74994.0, "taker_buy_quote": 5593.24465 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0745, "high": 0.0756, "low": 0.0745, "close": 0.0754, "volume": 184649.7, "close_time": 1767211199999, "quote_volume": 13875.80474, "trades": 226, "taker_buy_base": 90345.2, "taker_buy_quote": 6779.62309 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0745, "close": 0.0748, "volume": 698121.6, "close_time": 1767214799999, "quote_volume": 52280.92999, "trades": 466, "taker_buy_base": 225751.8, "taker_buy_quote": 16925.63218 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0747, "high": 0.0754, "low": 0.0747, "close": 0.075, "volume": 675031.5, "close_time": 1767218399999, "quote_volume": 50675.2423, "trades": 230, "taker_buy_base": 502966.2, "taker_buy_quote": 37757.46459 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.075, "high": 0.0754, "low": 0.0748, "close": 0.0752, "volume": 146745.5, "close_time": 1767221999999, "quote_volume": 11011.87762, "trades": 93, "taker_buy_base": 67956.8, "taker_buy_quote": 5110.88979 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 55136.1, "close_time": 1767225599999, "quote_volume": 4152.13527, "trades": 46, "taker_buy_base": 18439.2, "taker_buy_quote": 1389.28019 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0751, "close": 0.0752, "volume": 140382.6, "close_time": 1767229199999, "quote_volume": 10565.5056, "trades": 178, "taker_buy_base": 101151.6, "taker_buy_quote": 7612.8131 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0751, "high": 0.0753, "low": 0.0751, "close": 0.0753, "volume": 129020.5, "close_time": 1767232799999, "quote_volume": 9702.46207, "trades": 155, "taker_buy_base": 96725.5, "taker_buy_quote": 7276.08352 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0752, "high": 0.0754, "low": 0.0751, "close": 0.0753, "volume": 87717.9, "close_time": 1767236399999, "quote_volume": 6604.67686, "trades": 94, "taker_buy_base": 71105.2, "taker_buy_quote": 5354.67361 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0747, "close": 0.0749, "volume": 255404.8, "close_time": 1767239999999, "quote_volume": 19153.89999, "trades": 159, "taker_buy_base": 98074.1, "taker_buy_quote": 7356.45494 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0749, "high": 0.0749, "low": 0.0746, "close": 0.0748, "volume": 44867.6, "close_time": 1767243599999, "quote_volume": 3358.0419, "trades": 47, "taker_buy_base": 8727.9, "taker_buy_quote": 652.44261 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 65280.9, "close_time": 1767247199999, "quote_volume": 4902.82563, "trades": 64, "taker_buy_base": 29851.9, "taker_buy_quote": 2241.74329 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0749, "close": 0.0749, "volume": 23971.5, "close_time": 1767250799999, "quote_volume": 1798.52219, "trades": 23, "taker_buy_base": 735.9, "taker_buy_quote": 55.21649 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0749, "high": 0.0751, "low": 0.0749, "close": 0.075, "volume": 14220.4, "close_time": 1767254399999, "quote_volume": 1065.91728, "trades": 31, "taker_buy_base": 4191.9, "taker_buy_quote": 314.21519 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0751, "high": 0.0752, "low": 0.0749, "close": 0.0751, "volume": 73794.8, "close_time": 1767257999999, "quote_volume": 5541.28265, "trades": 48, "taker_buy_base": 45339.8, "taker_buy_quote": 3405.81657 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0753, "high": 0.0756, "low": 0.0753, "close": 0.0756, "volume": 108877.4, "close_time": 1767261599999, "quote_volume": 8221.31819, "trades": 139, "taker_buy_base": 53803.7, "taker_buy_quote": 4061.7661 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0756, "close": 0.0761, "volume": 98023.9, "close_time": 1767265199999, "quote_volume": 7439.05361, "trades": 138, "taker_buy_base": 58885.9, "taker_buy_quote": 4471.57181 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.076, "high": 0.0763, "low": 0.0759, "close": 0.0763, "volume": 309768.0, "close_time": 1767268799999, "quote_volume": 23579.86211, "trades": 164, "taker_buy_base": 142867.1, "taker_buy_quote": 10871.11065 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0757, "close": 0.0761, "volume": 111121.4, "close_time": 1767272399999, "quote_volume": 8451.62843, "trades": 97, "taker_buy_base": 66267.1, "taker_buy_quote": 5039.53714 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0759, "close": 0.0763, "volume": 47345.7, "close_time": 1767275999999, "quote_volume": 3603.07019, "trades": 56, "taker_buy_base": 23666.0, "taker_buy_quote": 1801.78193 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0761, "close": 0.0769, "volume": 238434.8, "close_time": 1767279599999, "quote_volume": 18205.19831, "trades": 161, "taker_buy_base": 154332.9, "taker_buy_quote": 11792.12848 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.077, "high": 0.0775, "low": 0.0766, "close": 0.0769, "volume": 653617.8, "close_time": 1767283199999, "quote_volume": 50354.15724, "trades": 447, "taker_buy_base": 207985.6, "taker_buy_quote": 16032.60765 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.077, "high": 0.0773, "low": 0.0768, "close": 0.0771, "volume": 141263.2, "close_time": 1767286799999, "quote_volume": 10890.11777, "trades": 172, "taker_buy_base": 50257.0, "taker_buy_quote": 3874.70482 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0771, "close": 0.0774, "volume": 130612.6, "close_time": 1767290399999, "quote_volume": 10113.94989, "trades": 120, "taker_buy_base": 57783.7, "taker_buy_quote": 4475.67992 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0774, "close": 0.0776, "volume": 197628.6, "close_time": 1767293999999, "quote_volume": 15328.3083, "trades": 72, "taker_buy_base": 115943.1, "taker_buy_quote": 8995.83137 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0776, "close": 0.078, "volume": 164924.7, "close_time": 1767297599999, "quote_volume": 12847.26378, "trades": 138, "taker_buy_base": 104523.4, "taker_buy_quote": 8144.93959 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0781, "high": 0.0782, "low": 0.0776, "close": 0.0778, "volume": 353752.0, "close_time": 1767301199999, "quote_volume": 27580.83005, "trades": 191, "taker_buy_base": 48031.0, "taker_buy_quote": 3739.60496 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0776, "close": 0.0778, "volume": 86871.1, "close_time": 1767304799999, "quote_volume": 6754.16063, "trades": 84, "taker_buy_base": 52047.2, "taker_buy_quote": 4047.58433 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0778, "high": 0.0786, "low": 0.0778, "close": 0.0785, "volume": 70313.4, "close_time": 1767308399999, "quote_volume": 5490.20006, "trades": 119, "taker_buy_base": 38851.7, "taker_buy_quote": 3034.47669 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0781, "close": 0.0785, "volume": 134192.4, "close_time": 1767311999999, "quote_volume": 10521.59275, "trades": 202, "taker_buy_base": 63492.2, "taker_buy_quote": 4978.29574 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0786, "high": 0.0789, "low": 0.0784, "close": 0.0787, "volume": 167887.5, "close_time": 1767315599999, "quote_volume": 13216.33938, "trades": 119, "taker_buy_base": 108293.3, "taker_buy_quote": 8528.29509 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0784, "close": 0.0786, "volume": 90949.3, "close_time": 1767319199999, "quote_volume": 7152.67942, "trades": 184, "taker_buy_base": 29972.6, "taker_buy_quote": 2356.64265 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0786, "high": 0.079, "low": 0.0783, "close": 0.0788, "volume": 207365.4, "close_time": 1767322799999, "quote_volume": 16314.60295, "trades": 200, "taker_buy_base": 102932.5, "taker_buy_quote": 8104.99052 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0789, "high": 0.0797, "low": 0.0788, "close": 0.0796, "volume": 666465.2, "close_time": 1767326399999, "quote_volume": 52964.76227, "trades": 241, "taker_buy_base": 277478.7, "taker_buy_quote": 22048.33536 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0797, "high": 0.08, "low": 0.0792, "close": 0.0794, "volume": 207565.8, "close_time": 1767329999999, "quote_volume": 16512.08413, "trades": 123, "taker_buy_base": 67974.9, "taker_buy_quote": 5407.41761 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0794, "high": 0.0794, "low": 0.079, "close": 0.0793, "volume": 87965.9, "close_time": 1767333599999, "quote_volume": 6969.65028, "trades": 177, "taker_buy_base": 27562.1, "taker_buy_quote": 2183.33619 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0792, "high": 0.0793, "low": 0.0787, "close": 0.0787, "volume": 110393.7, "close_time": 1767337199999, "quote_volume": 8740.57688, "trades": 152, "taker_buy_base": 48015.0, "taker_buy_quote": 3802.90815 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0788, "high": 0.0788, "low": 0.078, "close": 0.0783, "volume": 189297.0, "close_time": 1767340799999, "quote_volume": 14802.88372, "trades": 148, "taker_buy_base": 64490.6, "taker_buy_quote": 5046.97749 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0782, "high": 0.0783, "low": 0.078, "close": 0.0782, "volume": 118861.2, "close_time": 1767344399999, "quote_volume": 9293.40801, "trades": 75, "taker_buy_base": 69963.0, "taker_buy_quote": 5471.02558 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0783, "high": 0.0792, "low": 0.078, "close": 0.0789, "volume": 343731.4, "close_time": 1767347999999, "quote_volume": 26980.46134, "trades": 257, "taker_buy_base": 144860.5, "taker_buy_quote": 11357.22391 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.079, "high": 0.0795, "low": 0.0788, "close": 0.0793, "volume": 370639.6, "close_time": 1767351599999, "quote_volume": 29305.1484, "trades": 192, "taker_buy_base": 192749.7, "taker_buy_quote": 15247.2171 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0783, "close": 0.0787, "volume": 311206.2, "close_time": 1767355199999, "quote_volume": 24512.2539, "trades": 231, "taker_buy_base": 134400.1, "taker_buy_quote": 10588.23788 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0786, "high": 0.0797, "low": 0.0785, "close": 0.0797, "volume": 207017.8, "close_time": 1767358799999, "quote_volume": 16421.87249, "trades": 233, "taker_buy_base": 136032.3, "taker_buy_quote": 10798.17473 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0791, "close": 0.0791, "volume": 191416.1, "close_time": 1767362399999, "quote_volume": 15220.11019, "trades": 159, "taker_buy_base": 73883.7, "taker_buy_quote": 5879.89577 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0792, "high": 0.0799, "low": 0.0785, "close": 0.0796, "volume": 453259.8, "close_time": 1767365999999, "quote_volume": 35912.63054, "trades": 479, "taker_buy_base": 232752.8, "taker_buy_quote": 18437.26149 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0789, "close": 0.0794, "volume": 210905.6, "close_time": 1767369599999, "quote_volume": 16728.82418, "trades": 263, "taker_buy_base": 111015.3, "taker_buy_quote": 8800.06419 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0795, "high": 0.0808, "low": 0.0793, "close": 0.0807, "volume": 450950.0, "close_time": 1767373199999, "quote_volume": 36174.57467, "trades": 386, "taker_buy_base": 305878.3, "taker_buy_quote": 24536.80286 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0808, "high": 0.0813, "low": 0.0806, "close": 0.0808, "volume": 227766.3, "close_time": 1767376799999, "quote_volume": 18444.70015, "trades": 307, "taker_buy_base": 125318.7, "taker_buy_quote": 10151.3951 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0807, "high": 0.081, "low": 0.0798, "close": 0.0801, "volume": 387904.0, "close_time": 1767380399999, "quote_volume": 31210.44299, "trades": 425, "taker_buy_base": 186303.2, "taker_buy_quote": 14990.04012 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0801, "high": 0.0808, "low": 0.0801, "close": 0.0807, "volume": 78804.7, "close_time": 1767383999999, "quote_volume": 6343.21214, "trades": 211, "taker_buy_base": 19367.1, "taker_buy_quote": 1562.49574 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0808, "high": 0.081, "low": 0.0805, "close": 0.0806, "volume": 113699.9, "close_time": 1767387599999, "quote_volume": 9185.04494, "trades": 167, "taker_buy_base": 31607.3, "taker_buy_quote": 2554.39065 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0806, "close": 0.0811, "volume": 188763.4, "close_time": 1767391199999, "quote_volume": 15280.57721, "trades": 242, "taker_buy_base": 130787.7, "taker_buy_quote": 10589.19374 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0811, "high": 0.0817, "low": 0.081, "close": 0.0812, "volume": 772907.1, "close_time": 1767394799999, "quote_volume": 62816.23871, "trades": 595, "taker_buy_base": 445770.2, "taker_buy_quote": 36233.34532 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0811, "close": 0.0812, "volume": 199349.3, "close_time": 1767398399999, "quote_volume": 16217.50578, "trades": 371, "taker_buy_base": 110043.4, "taker_buy_quote": 8954.92307 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0809, "close": 0.0811, "volume": 153534.1, "close_time": 1767401999999, "quote_volume": 12462.86775, "trades": 162, "taker_buy_base": 97547.5, "taker_buy_quote": 7918.85138 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0809, "close": 0.0814, "volume": 245632.1, "close_time": 1767405599999, "quote_volume": 19954.77275, "trades": 299, "taker_buy_base": 184647.3, "taker_buy_quote": 15003.71833 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0812, "close": 0.0817, "volume": 223617.5, "close_time": 1767409199999, "quote_volume": 18227.97126, "trades": 292, "taker_buy_base": 143423.5, "taker_buy_quote": 11697.13622 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0817, "close": 0.0828, "volume": 263048.4, "close_time": 1767412799999, "quote_volume": 21632.47117, "trades": 371, "taker_buy_base": 176350.2, "taker_buy_quote": 14495.80242 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0828, "high": 0.083, "low": 0.0824, "close": 0.0827, "volume": 508319.4, "close_time": 1767416399999, "quote_volume": 42059.80261, "trades": 457, "taker_buy_base": 237564.2, "taker_buy_quote": 19677.06846 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0818, "close": 0.0819, "volume": 298685.9, "close_time": 1767419999999, "quote_volume": 24610.48581, "trades": 460, "taker_buy_base": 137280.3, "taker_buy_quote": 11324.04123 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0819, "high": 0.0825, "low": 0.0813, "close": 0.0813, "volume": 431407.7, "close_time": 1767423599999, "quote_volume": 35444.82528, "trades": 448, "taker_buy_base": 248457.9, "taker_buy_quote": 20426.94016 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0801, "close": 0.0801, "volume": 482385.6, "close_time": 1767427199999, "quote_volume": 38929.88364, "trades": 681, "taker_buy_base": 223979.3, "taker_buy_quote": 18103.9104 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0801, "high": 0.0809, "low": 0.0799, "close": 0.0807, "volume": 375962.1, "close_time": 1767430799999, "quote_volume": 30245.2231, "trades": 582, "taker_buy_base": 201908.0, "taker_buy_quote": 16240.77685 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0807, "high": 0.0813, "low": 0.0805, "close": 0.0812, "volume": 339671.9, "close_time": 1767434399999, "quote_volume": 27496.10096, "trades": 509, "taker_buy_base": 211384.3, "taker_buy_quote": 17123.03143 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0809, "close": 0.0809, "volume": 62537.0, "close_time": 1767437999999, "quote_volume": 5072.15642, "trades": 106, "taker_buy_base": 40977.0, "taker_buy_quote": 3325.72727 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0805, "close": 0.0809, "volume": 178352.0, "close_time": 1767441599999, "quote_volume": 14402.01545, "trades": 251, "taker_buy_base": 125877.7, "taker_buy_quote": 10165.26406 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0809, "high": 0.0815, "low": 0.0808, "close": 0.0812, "volume": 283441.2, "close_time": 1767445199999, "quote_volume": 23005.93168, "trades": 360, "taker_buy_base": 223709.5, "taker_buy_quote": 18157.2564 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0813, "high": 0.082, "low": 0.0813, "close": 0.0816, "volume": 386698.5, "close_time": 1767448799999, "quote_volume": 31554.1814, "trades": 330, "taker_buy_base": 274276.3, "taker_buy_quote": 22383.59021 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0814, "close": 0.0818, "volume": 231297.7, "close_time": 1767452399999, "quote_volume": 18896.57564, "trades": 409, "taker_buy_base": 150585.4, "taker_buy_quote": 12308.80542 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0819, "high": 0.0819, "low": 0.0815, "close": 0.0818, "volume": 136975.0, "close_time": 1767455999999, "quote_volume": 11192.0433, "trades": 227, "taker_buy_base": 69062.1, "taker_buy_quote": 5644.19214 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0818, "high": 0.0834, "low": 0.0816, "close": 0.0833, "volume": 399622.0, "close_time": 1767459599999, "quote_volume": 32927.05963, "trades": 621, "taker_buy_base": 278859.2, "taker_buy_quote": 22974.48558 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0824, "close": 0.0825, "volume": 186841.7, "close_time": 1767463199999, "quote_volume": 15465.92695, "trades": 231, "taker_buy_base": 123948.8, "taker_buy_quote": 10252.61392 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0825, "high": 0.0835, "low": 0.082, "close": 0.0835, "volume": 436373.7, "close_time": 1767466799999, "quote_volume": 36147.12464, "trades": 413, "taker_buy_base": 324987.2, "taker_buy_quote": 26949.52353 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0835, "high": 0.0839, "low": 0.0828, "close": 0.0831, "volume": 420665.0, "close_time": 1767470399999, "quote_volume": 35064.32122, "trades": 607, "taker_buy_base": 224960.2, "taker_buy_quote": 18755.78736 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0832, "high": 0.0832, "low": 0.0826, "close": 0.0828, "volume": 238959.0, "close_time": 1767473999999, "quote_volume": 19800.12563, "trades": 359, "taker_buy_base": 141522.3, "taker_buy_quote": 11730.6142 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0828, "high": 0.0835, "low": 0.0823, "close": 0.0827, "volume": 427899.4, "close_time": 1767477599999, "quote_volume": 35503.31545, "trades": 596, "taker_buy_base": 230143.8, "taker_buy_quote": 19107.26877 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0825, "close": 0.0831, "volume": 175602.8, "close_time": 1767481199999, "quote_volume": 14542.58219, "trades": 326, "taker_buy_base": 66024.0, "taker_buy_quote": 5466.66525 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0831, "high": 0.0836, "low": 0.0829, "close": 0.0833, "volume": 390744.7, "close_time": 1767484799999, "quote_volume": 32538.04803, "trades": 423, "taker_buy_base": 234557.9, "taker_buy_quote": 19541.34487 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0834, "high": 0.0843, "low": 0.0833, "close": 0.0838, "volume": 723429.4, "close_time": 1767488399999, "quote_volume": 60613.7446, "trades": 1248, "taker_buy_base": 448936.3, "taker_buy_quote": 37617.94729 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0838, "high": 0.084, "low": 0.0829, "close": 0.0838, "volume": 707980.9, "close_time": 1767491999999, "quote_volume": 59125.58386, "trades": 802, "taker_buy_base": 346550.4, "taker_buy_quote": 28951.98154 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0835, "close": 0.0837, "volume": 153639.7, "close_time": 1767495599999, "quote_volume": 12868.0598, "trades": 183, "taker_buy_base": 107831.5, "taker_buy_quote": 9032.00595 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0838, "high": 0.0843, "low": 0.0836, "close": 0.0842, "volume": 232730.8, "close_time": 1767499199999, "quote_volume": 19546.25215, "trades": 304, "taker_buy_base": 165903.3, "taker_buy_quote": 13938.89684 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0838, "close": 0.0838, "volume": 167006.8, "close_time": 1767502799999, "quote_volume": 14046.96147, "trades": 443, "taker_buy_base": 39521.6, "taker_buy_quote": 3326.70332 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.084, "high": 0.0842, "low": 0.0837, "close": 0.084, "volume": 157187.8, "close_time": 1767506399999, "quote_volume": 13202.80571, "trades": 283, "taker_buy_base": 106173.8, "taker_buy_quote": 8919.89155 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.084, "high": 0.0844, "low": 0.0829, "close": 0.0833, "volume": 570391.2, "close_time": 1767509999999, "quote_volume": 47820.08302, "trades": 580, "taker_buy_base": 186625.4, "taker_buy_quote": 15652.10334 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0833, "high": 0.0835, "low": 0.083, "close": 0.0834, "volume": 278920.8, "close_time": 1767513599999, "quote_volume": 23251.098, "trades": 343, "taker_buy_base": 131240.7, "taker_buy_quote": 10943.73942 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0827, "close": 0.0833, "volume": 202066.8, "close_time": 1767517199999, "quote_volume": 16794.02454, "trades": 188, "taker_buy_base": 89970.5, "taker_buy_quote": 7481.42602 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0832, "high": 0.0837, "low": 0.0831, "close": 0.0836, "volume": 168977.7, "close_time": 1767520799999, "quote_volume": 14095.15931, "trades": 248, "taker_buy_base": 93761.7, "taker_buy_quote": 7828.18384 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0834, "close": 0.0839, "volume": 122050.3, "close_time": 1767524399999, "quote_volume": 10208.42816, "trades": 226, "taker_buy_base": 66388.4, "taker_buy_quote": 5553.42705 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0834, "close": 0.0836, "volume": 144167.5, "close_time": 1767527999999, "quote_volume": 12055.80609, "trades": 100, "taker_buy_base": 47974.1, "taker_buy_quote": 4013.26727 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0837, "close": 0.0839, "volume": 303365.0, "close_time": 1767531599999, "quote_volume": 25509.85047, "trades": 274, "taker_buy_base": 229295.3, "taker_buy_quote": 19277.76072 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0836, "close": 0.0846, "volume": 255602.7, "close_time": 1767535199999, "quote_volume": 21475.22657, "trades": 236, "taker_buy_base": 165885.8, "taker_buy_quote": 13945.35649 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0846, "high": 0.0848, "low": 0.0842, "close": 0.0848, "volume": 172785.9, "close_time": 1767538799999, "quote_volume": 14613.38478, "trades": 280, "taker_buy_base": 120460.4, "taker_buy_quote": 10193.76728 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0849, "high": 0.0851, "low": 0.0843, "close": 0.0848, "volume": 165829.1, "close_time": 1767542399999, "quote_volume": 14054.57562, "trades": 224, "taker_buy_base": 102201.1, "taker_buy_quote": 8662.89003 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0847, "close": 0.0852, "volume": 135546.6, "close_time": 1767545999999, "quote_volume": 11514.10967, "trades": 222, "taker_buy_base": 65284.3, "taker_buy_quote": 5544.67158 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0851, "close": 0.0854, "volume": 170415.3, "close_time": 1767549599999, "quote_volume": 14534.66174, "trades": 302, "taker_buy_base": 97728.2, "taker_buy_quote": 8339.76946 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0844, "close": 0.0849, "volume": 189727.6, "close_time": 1767553199999, "quote_volume": 16117.65177, "trades": 271, "taker_buy_base": 117713.1, "taker_buy_quote": 9996.166 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0837, "close": 0.0847, "volume": 536440.5, "close_time": 1767556799999, "quote_volume": 45339.93616, "trades": 360, "taker_buy_base": 223390.5, "taker_buy_quote": 18853.0179 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0846, "high": 0.085, "low": 0.0845, "close": 0.0846, "volume": 77427.5, "close_time": 1767560399999, "quote_volume": 6570.61906, "trades": 152, "taker_buy_base": 31942.7, "taker_buy_quote": 2711.05855 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0843, "close": 0.0847, "volume": 157834.4, "close_time": 1767563999999, "quote_volume": 13364.70346, "trades": 253, "taker_buy_base": 121070.2, "taker_buy_quote": 10253.0636 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0846, "high": 0.085, "low": 0.0845, "close": 0.0848, "volume": 185223.3, "close_time": 1767567599999, "quote_volume": 15711.99033, "trades": 172, "taker_buy_base": 78932.1, "taker_buy_quote": 6696.86169 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.085, "high": 0.0854, "low": 0.0845, "close": 0.0849, "volume": 130683.2, "close_time": 1767571199999, "quote_volume": 11106.96032, "trades": 185, "taker_buy_base": 69459.3, "taker_buy_quote": 5909.06008 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0847, "high": 0.0857, "low": 0.0846, "close": 0.0854, "volume": 205017.9, "close_time": 1767574799999, "quote_volume": 17440.36891, "trades": 303, "taker_buy_base": 100059.8, "taker_buy_quote": 8524.11454 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0853, "high": 0.0862, "low": 0.0852, "close": 0.0859, "volume": 220593.2, "close_time": 1767578399999, "quote_volume": 18933.11898, "trades": 220, "taker_buy_base": 131881.1, "taker_buy_quote": 11324.54675 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0851, "close": 0.0853, "volume": 118460.0, "close_time": 1767581999999, "quote_volume": 10139.56705, "trades": 122, "taker_buy_base": 41896.6, "taker_buy_quote": 3591.76997 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0854, "high": 0.0855, "low": 0.0847, "close": 0.085, "volume": 57021.8, "close_time": 1767585599999, "quote_volume": 4847.56212, "trades": 66, "taker_buy_base": 16203.7, "taker_buy_quote": 1376.83941 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0835, "close": 0.0839, "volume": 323449.9, "close_time": 1767589199999, "quote_volume": 27138.08672, "trades": 375, "taker_buy_base": 142779.6, "taker_buy_quote": 11986.00418 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.084, "high": 0.0844, "low": 0.0838, "close": 0.0839, "volume": 116737.7, "close_time": 1767592799999, "quote_volume": 9827.49463, "trades": 146, "taker_buy_base": 63612.2, "taker_buy_quote": 5353.5734 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0839, "high": 0.0844, "low": 0.0833, "close": 0.0844, "volume": 366909.2, "close_time": 1767596399999, "quote_volume": 30813.10512, "trades": 367, "taker_buy_base": 228589.2, "taker_buy_quote": 19197.74933 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0844, "high": 0.0847, "low": 0.084, "close": 0.0845, "volume": 252065.2, "close_time": 1767599999999, "quote_volume": 21300.55684, "trades": 155, "taker_buy_base": 169626.4, "taker_buy_quote": 14338.44749 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0836, "close": 0.084, "volume": 616691.8, "close_time": 1767603599999, "quote_volume": 52039.23349, "trades": 420, "taker_buy_base": 374919.4, "taker_buy_quote": 31635.41497 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0838, "high": 0.084, "low": 0.0834, "close": 0.0835, "volume": 293618.6, "close_time": 1767607199999, "quote_volume": 24586.58032, "trades": 270, "taker_buy_base": 114929.5, "taker_buy_quote": 9622.22932 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0834, "high": 0.084, "low": 0.0831, "close": 0.0835, "volume": 193147.6, "close_time": 1767610799999, "quote_volume": 16133.70344, "trades": 175, "taker_buy_base": 102836.6, "taker_buy_quote": 8589.64363 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0833, "close": 0.0841, "volume": 164598.7, "close_time": 1767614399999, "quote_volume": 13759.10644, "trades": 264, "taker_buy_base": 64496.9, "taker_buy_quote": 5394.93843 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0839, "high": 0.0847, "low": 0.0836, "close": 0.0845, "volume": 219540.9, "close_time": 1767617999999, "quote_volume": 18434.1184, "trades": 227, "taker_buy_base": 136437.7, "taker_buy_quote": 11461.9958 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0837, "close": 0.0841, "volume": 184568.8, "close_time": 1767621599999, "quote_volume": 15557.36415, "trades": 213, "taker_buy_base": 77383.8, "taker_buy_quote": 6518.00501 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0842, "high": 0.085, "low": 0.0836, "close": 0.0846, "volume": 641234.9, "close_time": 1767625199999, "quote_volume": 53995.31753, "trades": 621, "taker_buy_base": 270573.8, "taker_buy_quote": 22803.3056 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0848, "high": 0.0853, "low": 0.0841, "close": 0.0851, "volume": 250184.3, "close_time": 1767628799999, "quote_volume": 21203.98076, "trades": 372, "taker_buy_base": 102312.1, "taker_buy_quote": 8675.73972 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0846, "close": 0.0849, "volume": 306893.1, "close_time": 1767632399999, "quote_volume": 26105.49344, "trades": 337, "taker_buy_base": 78224.6, "taker_buy_quote": 6654.84699 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0848, "high": 0.0855, "low": 0.0839, "close": 0.0853, "volume": 910798.8, "close_time": 1767635999999, "quote_volume": 77021.37825, "trades": 546, "taker_buy_base": 362192.1, "taker_buy_quote": 30674.57258 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0852, "high": 0.0858, "low": 0.0849, "close": 0.0857, "volume": 336201.0, "close_time": 1767639599999, "quote_volume": 28671.28452, "trades": 368, "taker_buy_base": 167228.9, "taker_buy_quote": 14266.40609 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0856, "close": 0.0859, "volume": 405609.1, "close_time": 1767643199999, "quote_volume": 34811.72527, "trades": 398, "taker_buy_base": 126283.1, "taker_buy_quote": 10839.82729 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0859, "high": 0.0864, "low": 0.0856, "close": 0.086, "volume": 258549.0, "close_time": 1767646799999, "quote_volume": 22223.00584, "trades": 236, "taker_buy_base": 118696.9, "taker_buy_quote": 10207.21959 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0858, "high": 0.0863, "low": 0.0858, "close": 0.0858, "volume": 315804.3, "close_time": 1767650399999, "quote_volume": 27165.1252, "trades": 262, "taker_buy_base": 177440.9, "taker_buy_quote": 15276.56457 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0859, "close": 0.0865, "volume": 436327.0, "close_time": 1767653999999, "quote_volume": 37719.92107, "trades": 541, "taker_buy_base": 276161.6, "taker_buy_quote": 23863.73444 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0867, "high": 0.087, "low": 0.0863, "close": 0.0865, "volume": 494249.2, "close_time": 1767657599999, "quote_volume": 42889.34565, "trades": 192, "taker_buy_base": 276758.4, "taker_buy_quote": 24020.70225 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0865, "high": 0.0877, "low": 0.0859, "close": 0.0869, "volume": 774870.2, "close_time": 1767661199999, "quote_volume": 67361.55236, "trades": 522, "taker_buy_base": 618117.9, "taker_buy_quote": 53752.36098 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.087, "high": 0.0877, "low": 0.0867, "close": 0.0872, "volume": 178441.6, "close_time": 1767664799999, "quote_volume": 15576.33635, "trades": 208, "taker_buy_base": 56060.8, "taker_buy_quote": 4893.2951 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.087, "high": 0.0874, "low": 0.0868, "close": 0.087, "volume": 211867.8, "close_time": 1767668399999, "quote_volume": 18449.38056, "trades": 162, "taker_buy_base": 97945.0, "taker_buy_quote": 8524.25182 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.087, "high": 0.088, "low": 0.087, "close": 0.0878, "volume": 144846.2, "close_time": 1767671999999, "quote_volume": 12695.2957, "trades": 174, "taker_buy_base": 81094.5, "taker_buy_quote": 7110.27006 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0878, "high": 0.0884, "low": 0.0876, "close": 0.088, "volume": 178365.9, "close_time": 1767675599999, "quote_volume": 15712.28974, "trades": 171, "taker_buy_base": 87501.6, "taker_buy_quote": 7700.94143 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.088, "high": 0.088, "low": 0.0876, "close": 0.0877, "volume": 169571.0, "close_time": 1767679199999, "quote_volume": 14896.94937, "trades": 195, "taker_buy_base": 76662.0, "taker_buy_quote": 6735.77329 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0873, "close": 0.0879, "volume": 281357.2, "close_time": 1767682799999, "quote_volume": 24707.80525, "trades": 298, "taker_buy_base": 133527.0, "taker_buy_quote": 11737.54669 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0879, "high": 0.0879, "low": 0.0863, "close": 0.0864, "volume": 347238.1, "close_time": 1767686399999, "quote_volume": 30195.66786, "trades": 333, "taker_buy_base": 141511.8, "taker_buy_quote": 12313.65145 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0863, "close": 0.0867, "volume": 453735.0, "close_time": 1767689999999, "quote_volume": 39385.49127, "trades": 492, "taker_buy_base": 270440.4, "taker_buy_quote": 23471.91763 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0868, "high": 0.0875, "low": 0.0868, "close": 0.0873, "volume": 117616.3, "close_time": 1767693599999, "quote_volume": 10255.81867, "trades": 117, "taker_buy_base": 69530.2, "taker_buy_quote": 6065.20793 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0872, "close": 0.0878, "volume": 199641.6, "close_time": 1767697199999, "quote_volume": 17513.07314, "trades": 147, "taker_buy_base": 69401.9, "taker_buy_quote": 6088.30136 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0878, "high": 0.089, "low": 0.0878, "close": 0.0889, "volume": 290892.5, "close_time": 1767700799999, "quote_volume": 25758.6591, "trades": 330, "taker_buy_base": 175971.8, "taker_buy_quote": 15590.67448 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.089, "high": 0.0906, "low": 0.0887, "close": 0.0899, "volume": 1207797.8, "close_time": 1767704399999, "quote_volume": 108160.20231, "trades": 870, "taker_buy_base": 811791.0, "taker_buy_quote": 72701.89294 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0893, "close": 0.0896, "volume": 317581.2, "close_time": 1767707999999, "quote_volume": 28473.10546, "trades": 448, "taker_buy_base": 133160.0, "taker_buy_quote": 11948.91018 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0897, "high": 0.091, "low": 0.0896, "close": 0.0904, "volume": 654300.8, "close_time": 1767711599999, "quote_volume": 59198.05303, "trades": 949, "taker_buy_base": 389757.6, "taker_buy_quote": 35276.43082 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0887, "close": 0.0891, "volume": 684085.4, "close_time": 1767715199999, "quote_volume": 61416.77623, "trades": 543, "taker_buy_base": 299526.7, "taker_buy_quote": 26873.40288 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0869, "close": 0.0875, "volume": 896029.3, "close_time": 1767718799999, "quote_volume": 79072.08235, "trades": 986, "taker_buy_base": 460274.8, "taker_buy_quote": 40627.30916 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0875, "high": 0.088, "low": 0.0857, "close": 0.0857, "volume": 481274.7, "close_time": 1767722399999, "quote_volume": 41903.91973, "trades": 491, "taker_buy_base": 196718.8, "taker_buy_quote": 17113.83295 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0856, "high": 0.0872, "low": 0.0856, "close": 0.087, "volume": 196758.9, "close_time": 1767725999999, "quote_volume": 17006.48451, "trades": 256, "taker_buy_base": 127743.1, "taker_buy_quote": 11035.59372 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0869, "high": 0.0874, "low": 0.0868, "close": 0.087, "volume": 132985.7, "close_time": 1767729599999, "quote_volume": 11590.14024, "trades": 196, "taker_buy_base": 93081.7, "taker_buy_quote": 8116.2859 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0871, "high": 0.0887, "low": 0.0871, "close": 0.0883, "volume": 234521.7, "close_time": 1767733199999, "quote_volume": 20679.88617, "trades": 338, "taker_buy_base": 165077.6, "taker_buy_quote": 14545.70968 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0883, "high": 0.0897, "low": 0.0879, "close": 0.0894, "volume": 265580.1, "close_time": 1767736799999, "quote_volume": 23653.64978, "trades": 316, "taker_buy_base": 129207.1, "taker_buy_quote": 11484.68949 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0895, "high": 0.0897, "low": 0.0888, "close": 0.0892, "volume": 77004.1, "close_time": 1767740399999, "quote_volume": 6869.79439, "trades": 142, "taker_buy_base": 41812.8, "taker_buy_quote": 3730.33861 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0893, "high": 0.09, "low": 0.0888, "close": 0.0896, "volume": 266204.7, "close_time": 1767743999999, "quote_volume": 23758.904, "trades": 385, "taker_buy_base": 142300.3, "taker_buy_quote": 12701.1763 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0896, "high": 0.0896, "low": 0.088, "close": 0.0882, "volume": 302326.9, "close_time": 1767747599999, "quote_volume": 26878.19172, "trades": 358, "taker_buy_base": 143459.0, "taker_buy_quote": 12788.27865 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0878, "close": 0.0882, "volume": 165880.8, "close_time": 1767751199999, "quote_volume": 14614.0672, "trades": 203, "taker_buy_base": 84858.1, "taker_buy_quote": 7476.89702 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0877, "close": 0.0888, "volume": 94915.8, "close_time": 1767754799999, "quote_volume": 8371.52436, "trades": 155, "taker_buy_base": 72503.1, "taker_buy_quote": 6397.19824 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0887, "close": 0.0889, "volume": 120158.1, "close_time": 1767758399999, "quote_volume": 10690.81218, "trades": 138, "taker_buy_base": 69594.5, "taker_buy_quote": 6189.64729 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0889, "high": 0.089, "low": 0.0884, "close": 0.0885, "volume": 102316.8, "close_time": 1767761999999, "quote_volume": 9080.20464, "trades": 141, "taker_buy_base": 49909.7, "taker_buy_quote": 4432.2711 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0886, "high": 0.0895, "low": 0.0885, "close": 0.0886, "volume": 449332.0, "close_time": 1767765599999, "quote_volume": 39970.70149, "trades": 504, "taker_buy_base": 242101.9, "taker_buy_quote": 21556.75089 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0885, "high": 0.0885, "low": 0.0879, "close": 0.0882, "volume": 146717.0, "close_time": 1767769199999, "quote_volume": 12940.25234, "trades": 168, "taker_buy_base": 48363.3, "taker_buy_quote": 4264.25476 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0882, "high": 0.0893, "low": 0.0882, "close": 0.0892, "volume": 213010.1, "close_time": 1767772799999, "quote_volume": 18967.42224, "trades": 342, "taker_buy_base": 126091.9, "taker_buy_quote": 11222.84774 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0892, "close": 0.0897, "volume": 197846.9, "close_time": 1767776399999, "quote_volume": 17705.46043, "trades": 271, "taker_buy_base": 104882.6, "taker_buy_quote": 9389.32184 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0875, "close": 0.0877, "volume": 187916.9, "close_time": 1767779999999, "quote_volume": 16684.85733, "trades": 194, "taker_buy_base": 57322.3, "taker_buy_quote": 5061.75845 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0877, "high": 0.0885, "low": 0.0877, "close": 0.0882, "volume": 67729.4, "close_time": 1767783599999, "quote_volume": 5963.89985, "trades": 137, "taker_buy_base": 45440.0, "taker_buy_quote": 4001.51969 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0881, "high": 0.0885, "low": 0.0881, "close": 0.0881, "volume": 39983.0, "close_time": 1767787199999, "quote_volume": 3528.68743, "trades": 61, "taker_buy_base": 27419.9, "taker_buy_quote": 2420.14871 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0874, "close": 0.0875, "volume": 201315.7, "close_time": 1767790799999, "quote_volume": 17683.44372, "trades": 271, "taker_buy_base": 69853.2, "taker_buy_quote": 6149.35761 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0875, "high": 0.0878, "low": 0.087, "close": 0.087, "volume": 227157.5, "close_time": 1767794399999, "quote_volume": 19842.91836, "trades": 309, "taker_buy_base": 101682.0, "taker_buy_quote": 8877.96868 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.087, "high": 0.087, "low": 0.0857, "close": 0.087, "volume": 493645.9, "close_time": 1767797999999, "quote_volume": 42660.46782, "trades": 698, "taker_buy_base": 241376.2, "taker_buy_quote": 20860.67367 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0854, "close": 0.0855, "volume": 475854.5, "close_time": 1767801599999, "quote_volume": 40867.41153, "trades": 458, "taker_buy_base": 207812.8, "taker_buy_quote": 17843.24488 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0856, "high": 0.0864, "low": 0.0854, "close": 0.0859, "volume": 188100.1, "close_time": 1767805199999, "quote_volume": 16165.21687, "trades": 304, "taker_buy_base": 115377.6, "taker_buy_quote": 9913.37708 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0859, "high": 0.0867, "low": 0.0857, "close": 0.086, "volume": 484935.7, "close_time": 1767808799999, "quote_volume": 41819.79458, "trades": 381, "taker_buy_base": 205227.3, "taker_buy_quote": 17700.36284 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0861, "high": 0.0867, "low": 0.0859, "close": 0.0862, "volume": 198429.7, "close_time": 1767812399999, "quote_volume": 17115.54728, "trades": 233, "taker_buy_base": 109510.3, "taker_buy_quote": 9446.0438 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0855, "close": 0.0863, "volume": 54088.7, "close_time": 1767815999999, "quote_volume": 4653.7637, "trades": 78, "taker_buy_base": 24984.1, "taker_buy_quote": 2149.01647 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0855, "close": 0.0856, "volume": 254058.7, "close_time": 1767819599999, "quote_volume": 21762.84881, "trades": 236, "taker_buy_base": 107964.3, "taker_buy_quote": 9252.15498 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0857, "high": 0.0871, "low": 0.0856, "close": 0.087, "volume": 811004.1, "close_time": 1767823199999, "quote_volume": 70336.66084, "trades": 628, "taker_buy_base": 390723.4, "taker_buy_quote": 33882.5041 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.087, "high": 0.0877, "low": 0.0863, "close": 0.0872, "volume": 2009792.4, "close_time": 1767826799999, "quote_volume": 174511.66297, "trades": 1872, "taker_buy_base": 560999.6, "taker_buy_quote": 48670.04789 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0874, "high": 0.0881, "low": 0.0868, "close": 0.088, "volume": 475437.9, "close_time": 1767830399999, "quote_volume": 41614.40485, "trades": 684, "taker_buy_base": 167188.9, "taker_buy_quote": 14641.35535 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.088, "high": 0.0893, "low": 0.0879, "close": 0.0892, "volume": 1386766.4, "close_time": 1767833999999, "quote_volume": 122527.50805, "trades": 1051, "taker_buy_base": 555657.6, "taker_buy_quote": 49105.85683 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0893, "high": 0.0898, "low": 0.0883, "close": 0.0884, "volume": 2337766.9, "close_time": 1767837599999, "quote_volume": 207532.42267, "trades": 1216, "taker_buy_base": 1103258.5, "taker_buy_quote": 97888.59743 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0885, "high": 0.0885, "low": 0.087, "close": 0.0872, "volume": 1078928.9, "close_time": 1767841199999, "quote_volume": 94571.15732, "trades": 987, "taker_buy_base": 473065.8, "taker_buy_quote": 41517.04941 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0873, "high": 0.088, "low": 0.0861, "close": 0.0864, "volume": 1234411.3, "close_time": 1767844799999, "quote_volume": 107168.70672, "trades": 759, "taker_buy_base": 430056.8, "taker_buy_quote": 37411.26104 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0864, "high": 0.087, "low": 0.0855, "close": 0.0867, "volume": 460712.7, "close_time": 1767848399999, "quote_volume": 39773.42081, "trades": 389, "taker_buy_base": 256152.4, "taker_buy_quote": 22135.38677 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0868, "high": 0.088, "low": 0.0868, "close": 0.087, "volume": 443660.2, "close_time": 1767851999999, "quote_volume": 38780.24562, "trades": 469, "taker_buy_base": 259209.3, "taker_buy_quote": 22644.13315 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0871, "high": 0.0872, "low": 0.0854, "close": 0.0854, "volume": 353773.2, "close_time": 1767855599999, "quote_volume": 30597.04054, "trades": 411, "taker_buy_base": 183904.9, "taker_buy_quote": 15914.19237 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0856, "high": 0.0865, "low": 0.085, "close": 0.0864, "volume": 537618.7, "close_time": 1767859199999, "quote_volume": 46097.14089, "trades": 551, "taker_buy_base": 344733.7, "taker_buy_quote": 29553.47402 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0864, "high": 0.0864, "low": 0.0849, "close": 0.0849, "volume": 499280.6, "close_time": 1767862799999, "quote_volume": 42887.72193, "trades": 317, "taker_buy_base": 169282.1, "taker_buy_quote": 14536.53019 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0851, "high": 0.0853, "low": 0.0845, "close": 0.0846, "volume": 244060.3, "close_time": 1767866399999, "quote_volume": 20706.33073, "trades": 359, "taker_buy_base": 146987.3, "taker_buy_quote": 12470.63806 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0846, "high": 0.0855, "low": 0.084, "close": 0.0854, "volume": 299363.7, "close_time": 1767869999999, "quote_volume": 25367.28768, "trades": 268, "taker_buy_base": 135821.3, "taker_buy_quote": 11512.00416 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0853, "high": 0.0856, "low": 0.0844, "close": 0.0851, "volume": 311609.2, "close_time": 1767873599999, "quote_volume": 26448.77862, "trades": 350, "taker_buy_base": 180236.4, "taker_buy_quote": 15303.84959 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0851, "high": 0.0852, "low": 0.0842, "close": 0.0844, "volume": 369931.8, "close_time": 1767877199999, "quote_volume": 31229.9958, "trades": 282, "taker_buy_base": 191792.4, "taker_buy_quote": 16204.72752 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0844, "high": 0.0847, "low": 0.084, "close": 0.0841, "volume": 227831.8, "close_time": 1767880799999, "quote_volume": 19199.35222, "trades": 217, "taker_buy_base": 121380.9, "taker_buy_quote": 10239.21806 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0833, "close": 0.0841, "volume": 572161.0, "close_time": 1767884399999, "quote_volume": 47942.33952, "trades": 586, "taker_buy_base": 213697.2, "taker_buy_quote": 17921.16055 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0841, "high": 0.0856, "low": 0.0836, "close": 0.0856, "volume": 372251.5, "close_time": 1767887999999, "quote_volume": 31559.22887, "trades": 353, "taker_buy_base": 229779.0, "taker_buy_quote": 19500.69709 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0847, "close": 0.0852, "volume": 268618.2, "close_time": 1767891599999, "quote_volume": 22856.40044, "trades": 214, "taker_buy_base": 163567.7, "taker_buy_quote": 13911.00492 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0848, "close": 0.0855, "volume": 806866.8, "close_time": 1767895199999, "quote_volume": 68682.64396, "trades": 446, "taker_buy_base": 247641.0, "taker_buy_quote": 21069.92232 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0846, "close": 0.0849, "volume": 76302.3, "close_time": 1767898799999, "quote_volume": 6481.36672, "trades": 201, "taker_buy_base": 35997.0, "taker_buy_quote": 3058.09941 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0847, "close": 0.0847, "volume": 58928.4, "close_time": 1767902399999, "quote_volume": 4997.90975, "trades": 97, "taker_buy_base": 32157.7, "taker_buy_quote": 2728.0543 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0847, "high": 0.0847, "low": 0.0841, "close": 0.0846, "volume": 114736.9, "close_time": 1767905999999, "quote_volume": 9685.54297, "trades": 116, "taker_buy_base": 73724.5, "taker_buy_quote": 6227.96343 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0845, "close": 0.085, "volume": 256682.4, "close_time": 1767909599999, "quote_volume": 21839.41874, "trades": 242, "taker_buy_base": 180709.4, "taker_buy_quote": 15383.76253 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0851, "high": 0.0855, "low": 0.0848, "close": 0.0853, "volume": 336568.1, "close_time": 1767913199999, "quote_volume": 28671.58245, "trades": 418, "taker_buy_base": 226496.7, "taker_buy_quote": 19298.87305 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0852, "high": 0.0854, "low": 0.085, "close": 0.0851, "volume": 43365.6, "close_time": 1767916799999, "quote_volume": 3695.36719, "trades": 44, "taker_buy_base": 22387.2, "taker_buy_quote": 1909.44943 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0852, "high": 0.0865, "low": 0.0851, "close": 0.0852, "volume": 1575203.2, "close_time": 1767920399999, "quote_volume": 135561.16672, "trades": 2292, "taker_buy_base": 1231608.2, "taker_buy_quote": 106029.12806 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0846, "close": 0.0848, "volume": 348263.9, "close_time": 1767923999999, "quote_volume": 29671.4303, "trades": 692, "taker_buy_base": 187389.1, "taker_buy_quote": 15949.68071 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0847, "high": 0.0856, "low": 0.0847, "close": 0.0852, "volume": 264304.1, "close_time": 1767927599999, "quote_volume": 22505.08113, "trades": 296, "taker_buy_base": 172862.4, "taker_buy_quote": 14710.3647 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0851, "high": 0.0866, "low": 0.085, "close": 0.0865, "volume": 1491882.5, "close_time": 1767931199999, "quote_volume": 128217.28247, "trades": 654, "taker_buy_base": 753188.3, "taker_buy_quote": 64699.33527 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0867, "high": 0.087, "low": 0.0865, "close": 0.0868, "volume": 447878.0, "close_time": 1767934799999, "quote_volume": 38872.47621, "trades": 426, "taker_buy_base": 178985.3, "taker_buy_quote": 15532.07436 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0868, "high": 0.0873, "low": 0.0867, "close": 0.0872, "volume": 480355.3, "close_time": 1767938399999, "quote_volume": 41821.31358, "trades": 485, "taker_buy_base": 272759.6, "taker_buy_quote": 23745.86242 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0873, "high": 0.0877, "low": 0.0862, "close": 0.0862, "volume": 2117526.8, "close_time": 1767941999999, "quote_volume": 183597.78944, "trades": 791, "taker_buy_base": 788246.9, "taker_buy_quote": 68269.33763 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0862, "high": 0.0868, "low": 0.0862, "close": 0.0864, "volume": 111852.8, "close_time": 1767945599999, "quote_volume": 9681.52974, "trades": 82, "taker_buy_base": 71106.8, "taker_buy_quote": 6154.25505 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0846, "close": 0.085, "volume": 295782.6, "close_time": 1767949199999, "quote_volume": 25304.14928, "trades": 205, "taker_buy_base": 152699.8, "taker_buy_quote": 13046.24438 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.085, "high": 0.086, "low": 0.085, "close": 0.0859, "volume": 159045.6, "close_time": 1767952799999, "quote_volume": 13625.9968, "trades": 143, "taker_buy_base": 60289.3, "taker_buy_quote": 5160.92375 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0855, "close": 0.0858, "volume": 109718.3, "close_time": 1767956399999, "quote_volume": 9410.20497, "trades": 113, "taker_buy_base": 75809.4, "taker_buy_quote": 6502.13321 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0857, "close": 0.0858, "volume": 99572.7, "close_time": 1767959999999, "quote_volume": 8555.85829, "trades": 84, "taker_buy_base": 48563.2, "taker_buy_quote": 4176.23862 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0854, "close": 0.0856, "volume": 267808.2, "close_time": 1767963599999, "quote_volume": 22923.73116, "trades": 228, "taker_buy_base": 118832.4, "taker_buy_quote": 10181.50643 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0854, "close": 0.086, "volume": 397952.6, "close_time": 1767967199999, "quote_volume": 34215.11875, "trades": 397, "taker_buy_base": 203117.0, "taker_buy_quote": 17470.7794 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0849, "close": 0.0852, "volume": 366335.7, "close_time": 1767970799999, "quote_volume": 31298.05016, "trades": 350, "taker_buy_base": 171608.3, "taker_buy_quote": 14667.88955 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0853, "high": 0.0872, "low": 0.0849, "close": 0.0862, "volume": 921230.0, "close_time": 1767974399999, "quote_volume": 79548.46042, "trades": 416, "taker_buy_base": 424098.8, "taker_buy_quote": 36678.8755 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0863, "close": 0.0868, "volume": 187731.3, "close_time": 1767977999999, "quote_volume": 16310.43444, "trades": 171, "taker_buy_base": 86107.0, "taker_buy_quote": 7479.59935 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0868, "high": 0.087, "low": 0.086, "close": 0.0867, "volume": 186322.6, "close_time": 1767981599999, "quote_volume": 16087.82475, "trades": 135, "taker_buy_base": 115435.4, "taker_buy_quote": 9966.00453 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.0866, "high": 0.0868, "low": 0.0852, "close": 0.0859, "volume": 242751.1, "close_time": 1767985199999, "quote_volume": 20801.12432, "trades": 278, "taker_buy_base": 93578.8, "taker_buy_quote": 8026.99728 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0859, "high": 0.0859, "low": 0.0849, "close": 0.0851, "volume": 92172.9, "close_time": 1767988799999, "quote_volume": 7855.70207, "trades": 81, "taker_buy_base": 35072.5, "taker_buy_quote": 2990.15162 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.085, "high": 0.0856, "low": 0.085, "close": 0.0851, "volume": 311867.1, "close_time": 1767992399999, "quote_volume": 26613.58634, "trades": 203, "taker_buy_base": 132365.0, "taker_buy_quote": 11290.1912 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.085, "high": 0.0857, "low": 0.085, "close": 0.0857, "volume": 261223.4, "close_time": 1767995999999, "quote_volume": 22320.10699, "trades": 183, "taker_buy_base": 204765.4, "taker_buy_quote": 17495.13956 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0857, "high": 0.0862, "low": 0.0856, "close": 0.0859, "volume": 90362.8, "close_time": 1767999599999, "quote_volume": 7767.11519, "trades": 94, "taker_buy_base": 65790.5, "taker_buy_quote": 5658.13268 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0861, "high": 0.0864, "low": 0.0858, "close": 0.0859, "volume": 99398.4, "close_time": 1768003199999, "quote_volume": 8564.00316, "trades": 155, "taker_buy_base": 43049.8, "taker_buy_quote": 3711.84586 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0858, "high": 0.0859, "low": 0.0849, "close": 0.0851, "volume": 370822.3, "close_time": 1768006799999, "quote_volume": 31621.6553, "trades": 203, "taker_buy_base": 63759.4, "taker_buy_quote": 5434.96092 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0849, "close": 0.0851, "volume": 53200.9, "close_time": 1768010399999, "quote_volume": 4531.54169, "trades": 64, "taker_buy_base": 25198.8, "taker_buy_quote": 2147.71605 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0851, "high": 0.0851, "low": 0.0843, "close": 0.0844, "volume": 119641.9, "close_time": 1768013999999, "quote_volume": 10116.14667, "trades": 113, "taker_buy_base": 41657.7, "taker_buy_quote": 3529.11758 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0844, "high": 0.0846, "low": 0.084, "close": 0.0846, "volume": 191302.7, "close_time": 1768017599999, "quote_volume": 16136.69007, "trades": 179, "taker_buy_base": 103584.4, "taker_buy_quote": 8745.06852 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0845, "high": 0.0846, "low": 0.084, "close": 0.0842, "volume": 58161.8, "close_time": 1768021199999, "quote_volume": 4902.22119, "trades": 68, "taker_buy_base": 24826.4, "taker_buy_quote": 2092.61468 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0841, "high": 0.0842, "low": 0.084, "close": 0.0841, "volume": 186923.6, "close_time": 1768024799999, "quote_volume": 15721.96978, "trades": 187, "taker_buy_base": 104426.0, "taker_buy_quote": 8781.41175 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0835, "close": 0.084, "volume": 166984.2, "close_time": 1768028399999, "quote_volume": 13988.05208, "trades": 178, "taker_buy_base": 55430.5, "taker_buy_quote": 4649.88745 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.084, "high": 0.0849, "low": 0.084, "close": 0.0849, "volume": 92206.0, "close_time": 1768031999999, "quote_volume": 7770.66249, "trades": 120, "taker_buy_base": 57801.8, "taker_buy_quote": 4870.82094 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0848, "high": 0.0854, "low": 0.0847, "close": 0.0853, "volume": 115185.8, "close_time": 1768035599999, "quote_volume": 9805.58435, "trades": 121, "taker_buy_base": 54388.5, "taker_buy_quote": 4632.64819 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0853, "close": 0.0854, "volume": 236346.2, "close_time": 1768039199999, "quote_volume": 20205.40084, "trades": 192, "taker_buy_base": 104078.8, "taker_buy_quote": 8895.10906 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0854, "high": 0.0861, "low": 0.0852, "close": 0.0861, "volume": 274292.4, "close_time": 1768042799999, "quote_volume": 23556.348, "trades": 240, "taker_buy_base": 195617.5, "taker_buy_quote": 16800.96951 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0856, "close": 0.0859, "volume": 123234.0, "close_time": 1768046399999, "quote_volume": 10587.85589, "trades": 195, "taker_buy_base": 62487.5, "taker_buy_quote": 5371.28885 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0858, "high": 0.0861, "low": 0.0857, "close": 0.086, "volume": 70701.8, "close_time": 1768049999999, "quote_volume": 6075.84983, "trades": 100, "taker_buy_base": 45027.0, "taker_buy_quote": 3870.34861 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0862, "high": 0.0864, "low": 0.0859, "close": 0.0861, "volume": 70197.7, "close_time": 1768053599999, "quote_volume": 6047.69736, "trades": 162, "taker_buy_base": 46190.6, "taker_buy_quote": 3980.02906 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.086, "high": 0.086, "low": 0.0857, "close": 0.0858, "volume": 76488.5, "close_time": 1768057199999, "quote_volume": 6569.91435, "trades": 95, "taker_buy_base": 27139.6, "taker_buy_quote": 2331.26927 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.086, "high": 0.0861, "low": 0.0851, "close": 0.0853, "volume": 356275.0, "close_time": 1768060799999, "quote_volume": 30393.19209, "trades": 248, "taker_buy_base": 149697.4, "taker_buy_quote": 12759.01968 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0853, "high": 0.0855, "low": 0.085, "close": 0.0852, "volume": 68626.0, "close_time": 1768064399999, "quote_volume": 5848.14928, "trades": 68, "taker_buy_base": 46811.4, "taker_buy_quote": 3990.13098 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0848, "close": 0.0848, "volume": 45266.8, "close_time": 1768067999999, "quote_volume": 3854.2504, "trades": 94, "taker_buy_base": 27518.6, "taker_buy_quote": 2342.78688 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0847, "close": 0.0852, "volume": 40313.9, "close_time": 1768071599999, "quote_volume": 3428.12267, "trades": 46, "taker_buy_base": 17856.8, "taker_buy_quote": 1517.93902 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0852, "close": 0.0855, "volume": 29394.9, "close_time": 1768075199999, "quote_volume": 2510.97664, "trades": 41, "taker_buy_base": 18457.2, "taker_buy_quote": 1576.28424 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0855, "high": 0.0855, "low": 0.0849, "close": 0.085, "volume": 24829.2, "close_time": 1768078799999, "quote_volume": 2112.32399, "trades": 96, "taker_buy_base": 2512.2, "taker_buy_quote": 213.95182 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.085, "high": 0.0851, "low": 0.0848, "close": 0.0848, "volume": 35892.7, "close_time": 1768082399999, "quote_volume": 3048.75221, "trades": 51, "taker_buy_base": 16586.9, "taker_buy_quote": 1409.08648 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0848, "high": 0.0848, "low": 0.084, "close": 0.084, "volume": 79435.1, "close_time": 1768085999999, "quote_volume": 6711.31207, "trades": 106, "taker_buy_base": 67492.3, "taker_buy_quote": 5703.97744 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.084, "high": 0.0861, "low": 0.084, "close": 0.0861, "volume": 3271211.2, "close_time": 1768089599999, "quote_volume": 279063.65992, "trades": 1255, "taker_buy_base": 1335053.0, "taker_buy_quote": 113809.42341 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0861, "high": 0.0872, "low": 0.0859, "close": 0.087, "volume": 864091.0, "close_time": 1768093199999, "quote_volume": 75001.62457, "trades": 597, "taker_buy_base": 374515.2, "taker_buy_quote": 32495.39141 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0871, "high": 0.09, "low": 0.0871, "close": 0.088, "volume": 6123225.9, "close_time": 1768096799999, "quote_volume": 543003.71462, "trades": 2776, "taker_buy_base": 3586191.7, "taker_buy_quote": 318245.68551 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.088, "high": 0.0989, "low": 0.087, "close": 0.0887, "volume": 16294328.7, "close_time": 1768100399999, "quote_volume": 1492244.48047, "trades": 7755, "taker_buy_base": 8953974.4, "taker_buy_quote": 820538.67467 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0887, "high": 0.0896, "low": 0.0881, "close": 0.0882, "volume": 1648809.9, "close_time": 1768103999999, "quote_volume": 146546.52808, "trades": 799, "taker_buy_base": 661976.2, "taker_buy_quote": 58845.34918 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0883, "high": 0.0906, "low": 0.0882, "close": 0.0893, "volume": 890755.2, "close_time": 1768107599999, "quote_volume": 79749.43696, "trades": 693, "taker_buy_base": 508042.8, "taker_buy_quote": 45468.17213 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0894, "high": 0.0921, "low": 0.0892, "close": 0.0918, "volume": 1486954.4, "close_time": 1768111199999, "quote_volume": 134591.28213, "trades": 930, "taker_buy_base": 958857.7, "taker_buy_quote": 86746.40969 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0918, "high": 0.092, "low": 0.0892, "close": 0.0899, "volume": 1194129.1, "close_time": 1768114799999, "quote_volume": 107851.55077, "trades": 989, "taker_buy_base": 521088.9, "taker_buy_quote": 47070.83037 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0901, "high": 0.0922, "low": 0.0901, "close": 0.0913, "volume": 552591.1, "close_time": 1768118399999, "quote_volume": 50355.29805, "trades": 471, "taker_buy_base": 271078.0, "taker_buy_quote": 24697.1398 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0894, "close": 0.0895, "volume": 681127.0, "close_time": 1768121999999, "quote_volume": 61390.28802, "trades": 579, "taker_buy_base": 219740.0, "taker_buy_quote": 19791.28556 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0881, "close": 0.0886, "volume": 706177.5, "close_time": 1768125599999, "quote_volume": 62685.24547, "trades": 668, "taker_buy_base": 246898.9, "taker_buy_quote": 21888.47759 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0879, "close": 0.088, "volume": 491786.9, "close_time": 1768129199999, "quote_volume": 43429.76849, "trades": 584, "taker_buy_base": 209145.6, "taker_buy_quote": 18493.3895 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.088, "high": 0.0887, "low": 0.0879, "close": 0.0885, "volume": 281455.2, "close_time": 1768132799999, "quote_volume": 24867.7985, "trades": 381, "taker_buy_base": 171656.5, "taker_buy_quote": 15167.481 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0879, "close": 0.0882, "volume": 662416.1, "close_time": 1768136399999, "quote_volume": 58452.47425, "trades": 287, "taker_buy_base": 163231.5, "taker_buy_quote": 14407.45072 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0872, "close": 0.0873, "volume": 1264944.3, "close_time": 1768139999999, "quote_volume": 111199.77942, "trades": 434, "taker_buy_base": 461327.8, "taker_buy_quote": 40640.83505 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0873, "high": 0.0881, "low": 0.0872, "close": 0.0879, "volume": 439395.9, "close_time": 1768143599999, "quote_volume": 38485.85708, "trades": 357, "taker_buy_base": 182908.2, "taker_buy_quote": 16021.6562 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.088, "high": 0.0881, "low": 0.0866, "close": 0.0871, "volume": 298642.4, "close_time": 1768147199999, "quote_volume": 26071.35719, "trades": 325, "taker_buy_base": 149625.3, "taker_buy_quote": 13058.27617 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0871, "high": 0.0881, "low": 0.087, "close": 0.0873, "volume": 681691.8, "close_time": 1768150799999, "quote_volume": 59522.43481, "trades": 503, "taker_buy_base": 321980.8, "taker_buy_quote": 28113.56521 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0869, "close": 0.0878, "volume": 455555.1, "close_time": 1768154399999, "quote_volume": 39771.82926, "trades": 276, "taker_buy_base": 268426.6, "taker_buy_quote": 23458.15833 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0876, "high": 0.0888, "low": 0.0872, "close": 0.0883, "volume": 1147361.5, "close_time": 1768157999999, "quote_volume": 101002.38066, "trades": 490, "taker_buy_base": 638748.2, "taker_buy_quote": 56172.97717 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0875, "close": 0.0878, "volume": 428751.8, "close_time": 1768161599999, "quote_volume": 37864.30469, "trades": 297, "taker_buy_base": 236276.9, "taker_buy_quote": 20870.5797 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0864, "close": 0.087, "volume": 224752.3, "close_time": 1768165199999, "quote_volume": 19549.23545, "trades": 173, "taker_buy_base": 94176.0, "taker_buy_quote": 8183.38002 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.087, "high": 0.0871, "low": 0.086, "close": 0.0869, "volume": 1017976.7, "close_time": 1768168799999, "quote_volume": 87904.14709, "trades": 356, "taker_buy_base": 509363.3, "taker_buy_quote": 43972.01015 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0869, "high": 0.0869, "low": 0.0859, "close": 0.0868, "volume": 573170.0, "close_time": 1768172399999, "quote_volume": 49498.69695, "trades": 225, "taker_buy_base": 313067.0, "taker_buy_quote": 27056.09129 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0866, "high": 0.0874, "low": 0.0857, "close": 0.087, "volume": 537420.1, "close_time": 1768175999999, "quote_volume": 46660.90881, "trades": 356, "taker_buy_base": 306941.6, "taker_buy_quote": 26643.54319 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.087, "high": 0.0871, "low": 0.0837, "close": 0.0847, "volume": 1000812.7, "close_time": 1768179599999, "quote_volume": 85322.15969, "trades": 998, "taker_buy_base": 404525.7, "taker_buy_quote": 34522.25925 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0849, "high": 0.0858, "low": 0.0847, "close": 0.0852, "volume": 487547.0, "close_time": 1768183199999, "quote_volume": 41646.77012, "trades": 737, "taker_buy_base": 307486.6, "taker_buy_quote": 26273.93292 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0851, "high": 0.0867, "low": 0.0851, "close": 0.0863, "volume": 809994.2, "close_time": 1768186799999, "quote_volume": 69659.89684, "trades": 373, "taker_buy_base": 385149.3, "taker_buy_quote": 33141.22816 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0846, "close": 0.0846, "volume": 788646.2, "close_time": 1768190399999, "quote_volume": 67418.80591, "trades": 301, "taker_buy_base": 382660.4, "taker_buy_quote": 32730.34481 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0844, "close": 0.0851, "volume": 282565.6, "close_time": 1768193999999, "quote_volume": 23982.1375, "trades": 150, "taker_buy_base": 183640.2, "taker_buy_quote": 15591.73423 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.085, "high": 0.0853, "low": 0.0847, "close": 0.0847, "volume": 228647.4, "close_time": 1768197599999, "quote_volume": 19431.06907, "trades": 152, "taker_buy_base": 132866.0, "taker_buy_quote": 11293.85076 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0848, "high": 0.0848, "low": 0.084, "close": 0.0843, "volume": 147880.6, "close_time": 1768201199999, "quote_volume": 12466.34431, "trades": 155, "taker_buy_base": 68132.1, "taker_buy_quote": 5750.9016 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0843, "high": 0.0846, "low": 0.0836, "close": 0.0838, "volume": 176474.6, "close_time": 1768204799999, "quote_volume": 14859.57663, "trades": 178, "taker_buy_base": 75819.2, "taker_buy_quote": 6391.48091 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0831, "close": 0.0841, "volume": 1341046.0, "close_time": 1768208399999, "quote_volume": 112424.15415, "trades": 833, "taker_buy_base": 741979.2, "taker_buy_quote": 62262.53443 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0834, "close": 0.0835, "volume": 193407.8, "close_time": 1768211999999, "quote_volume": 16221.79658, "trades": 114, "taker_buy_base": 50262.0, "taker_buy_quote": 4213.55621 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0836, "high": 0.0839, "low": 0.0831, "close": 0.0832, "volume": 189561.6, "close_time": 1768215599999, "quote_volume": 15794.18112, "trades": 285, "taker_buy_base": 88255.1, "taker_buy_quote": 7357.38219 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0832, "close": 0.0838, "volume": 127120.2, "close_time": 1768219199999, "quote_volume": 10629.04614, "trades": 159, "taker_buy_base": 74654.6, "taker_buy_quote": 6244.28069 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0838, "high": 0.084, "low": 0.0833, "close": 0.0833, "volume": 153772.2, "close_time": 1768222799999, "quote_volume": 12864.75071, "trades": 190, "taker_buy_base": 82765.7, "taker_buy_quote": 6925.97684 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0824, "close": 0.0825, "volume": 231534.7, "close_time": 1768226399999, "quote_volume": 19168.56782, "trades": 169, "taker_buy_base": 109263.3, "taker_buy_quote": 9047.41671 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0825, "high": 0.0838, "low": 0.0824, "close": 0.0837, "volume": 259768.3, "close_time": 1768229999999, "quote_volume": 21631.40041, "trades": 217, "taker_buy_base": 132056.3, "taker_buy_quote": 11000.28138 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0837, "high": 0.0848, "low": 0.0835, "close": 0.0847, "volume": 471288.3, "close_time": 1768233599999, "quote_volume": 39709.68475, "trades": 409, "taker_buy_base": 298260.5, "taker_buy_quote": 25141.15951 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0844, "close": 0.0849, "volume": 369338.6, "close_time": 1768237199999, "quote_volume": 31369.58412, "trades": 370, "taker_buy_base": 185293.1, "taker_buy_quote": 15745.58827 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0849, "high": 0.0852, "low": 0.084, "close": 0.0845, "volume": 454787.3, "close_time": 1768240799999, "quote_volume": 38569.29355, "trades": 195, "taker_buy_base": 334562.6, "taker_buy_quote": 28395.64401 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0845, "high": 0.0847, "low": 0.0841, "close": 0.0843, "volume": 114489.0, "close_time": 1768244399999, "quote_volume": 9665.31664, "trades": 94, "taker_buy_base": 70758.5, "taker_buy_quote": 5973.54078 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0839, "close": 0.0844, "volume": 127369.2, "close_time": 1768247999999, "quote_volume": 10735.71415, "trades": 102, "taker_buy_base": 59257.0, "taker_buy_quote": 4995.94583 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0838, "close": 0.084, "volume": 131704.1, "close_time": 1768251599999, "quote_volume": 11084.08158, "trades": 109, "taker_buy_base": 90963.9, "taker_buy_quote": 7658.47604 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0839, "high": 0.084, "low": 0.0828, "close": 0.0831, "volume": 138318.7, "close_time": 1768255199999, "quote_volume": 11525.68366, "trades": 141, "taker_buy_base": 44302.0, "taker_buy_quote": 3686.20526 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0833, "high": 0.0837, "low": 0.0833, "close": 0.0836, "volume": 100973.8, "close_time": 1768258799999, "quote_volume": 8433.5591, "trades": 81, "taker_buy_base": 73906.5, "taker_buy_quote": 6174.16998 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0835, "high": 0.0838, "low": 0.0832, "close": 0.0837, "volume": 260555.3, "close_time": 1768262399999, "quote_volume": 21776.66101, "trades": 174, "taker_buy_base": 162533.0, "taker_buy_quote": 13595.31528 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0837, "high": 0.0838, "low": 0.0832, "close": 0.0834, "volume": 196629.2, "close_time": 1768265999999, "quote_volume": 16427.17465, "trades": 168, "taker_buy_base": 123198.6, "taker_buy_quote": 10291.97588 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0835, "high": 0.0838, "low": 0.083, "close": 0.0831, "volume": 70877.6, "close_time": 1768269599999, "quote_volume": 5907.61005, "trades": 79, "taker_buy_base": 38939.3, "taker_buy_quote": 3248.06716 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0832, "high": 0.0841, "low": 0.0831, "close": 0.0832, "volume": 475505.7, "close_time": 1768273199999, "quote_volume": 39723.34479, "trades": 299, "taker_buy_base": 265290.8, "taker_buy_quote": 22183.63081 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0833, "high": 0.0834, "low": 0.0829, "close": 0.0831, "volume": 380218.5, "close_time": 1768276799999, "quote_volume": 31633.03381, "trades": 319, "taker_buy_base": 201990.6, "taker_buy_quote": 16809.79214 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0831, "high": 0.0836, "low": 0.083, "close": 0.0835, "volume": 202603.9, "close_time": 1768280399999, "quote_volume": 16865.06861, "trades": 187, "taker_buy_base": 112390.2, "taker_buy_quote": 9359.86739 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0834, "high": 0.0845, "low": 0.0833, "close": 0.0834, "volume": 1169067.8, "close_time": 1768283999999, "quote_volume": 98306.14648, "trades": 461, "taker_buy_base": 486121.0, "taker_buy_quote": 40884.95781 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0833, "close": 0.084, "volume": 121336.0, "close_time": 1768287599999, "quote_volume": 10136.63051, "trades": 131, "taker_buy_base": 47848.6, "taker_buy_quote": 4000.93199 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.084, "high": 0.0847, "low": 0.0838, "close": 0.0845, "volume": 358410.3, "close_time": 1768291199999, "quote_volume": 30206.29031, "trades": 284, "taker_buy_base": 177382.5, "taker_buy_quote": 14942.0651 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0844, "high": 0.0862, "low": 0.0841, "close": 0.0859, "volume": 4058863.9, "close_time": 1768294799999, "quote_volume": 345830.52365, "trades": 1198, "taker_buy_base": 1295142.9, "taker_buy_quote": 110491.6967 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.086, "high": 0.0864, "low": 0.0833, "close": 0.0837, "volume": 4282409.6, "close_time": 1768298399999, "quote_volume": 363660.9157, "trades": 1503, "taker_buy_base": 1824718.4, "taker_buy_quote": 154470.44449 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0837, "high": 0.0845, "low": 0.0837, "close": 0.0844, "volume": 336568.0, "close_time": 1768301999999, "quote_volume": 28312.60186, "trades": 328, "taker_buy_base": 194374.6, "taker_buy_quote": 16359.66584 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0843, "high": 0.0849, "low": 0.0842, "close": 0.0846, "volume": 581939.8, "close_time": 1768305599999, "quote_volume": 49230.85216, "trades": 248, "taker_buy_base": 465834.4, "taker_buy_quote": 39409.34125 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0848, "high": 0.0851, "low": 0.0845, "close": 0.0849, "volume": 464840.5, "close_time": 1768309199999, "quote_volume": 39425.30846, "trades": 257, "taker_buy_base": 340125.8, "taker_buy_quote": 28863.60735 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0848, "high": 0.086, "low": 0.0848, "close": 0.0851, "volume": 2347373.9, "close_time": 1768312799999, "quote_volume": 200724.7501, "trades": 822, "taker_buy_base": 906236.5, "taker_buy_quote": 77369.78359 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0851, "high": 0.086, "low": 0.0846, "close": 0.0855, "volume": 1022449.0, "close_time": 1768316399999, "quote_volume": 87040.9298, "trades": 613, "taker_buy_base": 531833.3, "taker_buy_quote": 45301.90498 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0854, "high": 0.086, "low": 0.085, "close": 0.086, "volume": 384791.2, "close_time": 1768319999999, "quote_volume": 32882.68328, "trades": 351, "taker_buy_base": 198961.6, "taker_buy_quote": 17011.92712 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0861, "high": 0.0873, "low": 0.0859, "close": 0.0871, "volume": 1610029.5, "close_time": 1768323599999, "quote_volume": 139638.65089, "trades": 803, "taker_buy_base": 616143.3, "taker_buy_quote": 53422.13117 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0872, "high": 0.0873, "low": 0.0868, "close": 0.0872, "volume": 154219.3, "close_time": 1768327199999, "quote_volume": 13436.00678, "trades": 215, "taker_buy_base": 75065.2, "taker_buy_quote": 6540.35124 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0871, "high": 0.0877, "low": 0.0866, "close": 0.0868, "volume": 503962.3, "close_time": 1768330799999, "quote_volume": 43931.64251, "trades": 1029, "taker_buy_base": 158223.6, "taker_buy_quote": 13799.73227 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0868, "high": 0.0872, "low": 0.0864, "close": 0.0871, "volume": 541904.4, "close_time": 1768334399999, "quote_volume": 47056.25138, "trades": 900, "taker_buy_base": 200858.2, "taker_buy_quote": 17447.97708 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0871, "high": 0.0873, "low": 0.0857, "close": 0.0858, "volume": 2130043.1, "close_time": 1768337999999, "quote_volume": 183948.34311, "trades": 1756, "taker_buy_base": 850097.6, "taker_buy_quote": 73434.28457 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0858, "close": 0.0862, "volume": 611616.2, "close_time": 1768341599999, "quote_volume": 52673.0509, "trades": 1424, "taker_buy_base": 265959.3, "taker_buy_quote": 22917.36977 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0864, "high": 0.0882, "low": 0.0862, "close": 0.0876, "volume": 1114842.4, "close_time": 1768345199999, "quote_volume": 97645.68307, "trades": 1902, "taker_buy_base": 572172.8, "taker_buy_quote": 50149.44641 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0875, "high": 0.0881, "low": 0.0865, "close": 0.0868, "volume": 903723.9, "close_time": 1768348799999, "quote_volume": 78868.33725, "trades": 1913, "taker_buy_base": 436197.4, "taker_buy_quote": 38105.36263 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0868, "high": 0.0884, "low": 0.0868, "close": 0.0881, "volume": 783444.8, "close_time": 1768352399999, "quote_volume": 68551.89077, "trades": 1765, "taker_buy_base": 341228.8, "taker_buy_quote": 29868.44944 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0879, "close": 0.0882, "volume": 1082733.5, "close_time": 1768355999999, "quote_volume": 95680.73323, "trades": 1839, "taker_buy_base": 535782.5, "taker_buy_quote": 47380.57388 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0882, "high": 0.0892, "low": 0.0881, "close": 0.0887, "volume": 774455.7, "close_time": 1768359599999, "quote_volume": 68660.98668, "trades": 2283, "taker_buy_base": 269057.5, "taker_buy_quote": 23888.99089 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0886, "high": 0.089, "low": 0.0881, "close": 0.0888, "volume": 660542.8, "close_time": 1768363199999, "quote_volume": 58412.39311, "trades": 2308, "taker_buy_base": 219244.2, "taker_buy_quote": 19390.10814 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0888, "high": 0.089, "low": 0.0881, "close": 0.0886, "volume": 613076.1, "close_time": 1768366799999, "quote_volume": 54233.11612, "trades": 2003, "taker_buy_base": 235397.3, "taker_buy_quote": 20826.74494 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0879, "close": 0.089, "volume": 798539.2, "close_time": 1768370399999, "quote_volume": 70577.32845, "trades": 2054, "taker_buy_base": 312800.9, "taker_buy_quote": 27659.21835 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.089, "high": 0.0902, "low": 0.0888, "close": 0.0901, "volume": 551353.9, "close_time": 1768373999999, "quote_volume": 49347.7446, "trades": 1184, "taker_buy_base": 291470.1, "taker_buy_quote": 26104.4684 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0901, "high": 0.0914, "low": 0.09, "close": 0.0907, "volume": 1233698.4, "close_time": 1768377599999, "quote_volume": 111900.07824, "trades": 1064, "taker_buy_base": 678811.0, "taker_buy_quote": 61582.32411 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0907, "close": 0.091, "volume": 701045.5, "close_time": 1768381199999, "quote_volume": 63929.14869, "trades": 651, "taker_buy_base": 331771.9, "taker_buy_quote": 30255.34666 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0909, "high": 0.0915, "low": 0.0906, "close": 0.091, "volume": 546877.3, "close_time": 1768384799999, "quote_volume": 49832.22634, "trades": 946, "taker_buy_base": 273832.9, "taker_buy_quote": 24954.65253 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.091, "high": 0.0912, "low": 0.0905, "close": 0.0908, "volume": 388523.7, "close_time": 1768388399999, "quote_volume": 35289.29234, "trades": 741, "taker_buy_base": 199709.4, "taker_buy_quote": 18139.27016 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0908, "high": 0.092, "low": 0.0905, "close": 0.0919, "volume": 639102.8, "close_time": 1768391999999, "quote_volume": 58410.5068, "trades": 832, "taker_buy_base": 328381.9, "taker_buy_quote": 30009.86344 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0919, "high": 0.0935, "low": 0.0916, "close": 0.0922, "volume": 764272.9, "close_time": 1768395599999, "quote_volume": 70828.53996, "trades": 844, "taker_buy_base": 409674.8, "taker_buy_quote": 37970.26956 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0908, "close": 0.0912, "volume": 495772.0, "close_time": 1768399199999, "quote_volume": 45296.59833, "trades": 540, "taker_buy_base": 262333.7, "taker_buy_quote": 23966.27524 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0913, "high": 0.0925, "low": 0.0912, "close": 0.0921, "volume": 630027.5, "close_time": 1768402799999, "quote_volume": 57887.24365, "trades": 617, "taker_buy_base": 298113.2, "taker_buy_quote": 27402.72612 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.092, "high": 0.0926, "low": 0.0916, "close": 0.0923, "volume": 358619.4, "close_time": 1768406399999, "quote_volume": 33034.6826, "trades": 677, "taker_buy_base": 180487.5, "taker_buy_quote": 16628.6575 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0923, "high": 0.0928, "low": 0.092, "close": 0.0925, "volume": 318731.8, "close_time": 1768409999999, "quote_volume": 29459.19829, "trades": 538, "taker_buy_base": 165776.9, "taker_buy_quote": 15321.78185 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0912, "close": 0.0914, "volume": 526852.6, "close_time": 1768413599999, "quote_volume": 48663.99218, "trades": 1005, "taker_buy_base": 219335.0, "taker_buy_quote": 20301.66546 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0913, "high": 0.0916, "low": 0.09, "close": 0.0905, "volume": 449378.7, "close_time": 1768417199999, "quote_volume": 40853.16327, "trades": 1052, "taker_buy_base": 186880.0, "taker_buy_quote": 16994.64338 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0905, "high": 0.0915, "low": 0.0903, "close": 0.0908, "volume": 479479.5, "close_time": 1768420799999, "quote_volume": 43555.73102, "trades": 866, "taker_buy_base": 238521.9, "taker_buy_quote": 21675.6154 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0906, "close": 0.0909, "volume": 319049.4, "close_time": 1768424399999, "quote_volume": 29024.21086, "trades": 817, "taker_buy_base": 108505.0, "taker_buy_quote": 9878.5503 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0908, "close": 0.0914, "volume": 471055.3, "close_time": 1768427999999, "quote_volume": 42941.09548, "trades": 1126, "taker_buy_base": 267823.2, "taker_buy_quote": 24414.85581 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0898, "close": 0.09, "volume": 498107.0, "close_time": 1768431599999, "quote_volume": 45062.59347, "trades": 987, "taker_buy_base": 195309.4, "taker_buy_quote": 17652.61884 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.09, "high": 0.0909, "low": 0.0899, "close": 0.0903, "volume": 358906.3, "close_time": 1768435199999, "quote_volume": 32421.80432, "trades": 924, "taker_buy_base": 154152.6, "taker_buy_quote": 13928.53778 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0895, "close": 0.0901, "volume": 733137.8, "close_time": 1768438799999, "quote_volume": 66068.94498, "trades": 1431, "taker_buy_base": 400753.6, "taker_buy_quote": 36120.68104 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0894, "close": 0.0896, "volume": 559765.7, "close_time": 1768442399999, "quote_volume": 50292.95728, "trades": 1178, "taker_buy_base": 184739.2, "taker_buy_quote": 16604.80471 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0881, "close": 0.0882, "volume": 1071292.7, "close_time": 1768445999999, "quote_volume": 95060.15343, "trades": 1200, "taker_buy_base": 557566.1, "taker_buy_quote": 49433.90365 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0883, "high": 0.0892, "low": 0.0875, "close": 0.089, "volume": 2026280.4, "close_time": 1768449599999, "quote_volume": 179257.09349, "trades": 1895, "taker_buy_base": 1100242.0, "taker_buy_quote": 97327.92762 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0889, "high": 0.09, "low": 0.0889, "close": 0.0898, "volume": 1118517.4, "close_time": 1768453199999, "quote_volume": 100231.16901, "trades": 1034, "taker_buy_base": 369877.8, "taker_buy_quote": 33126.30943 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0896, "close": 0.0903, "volume": 760104.9, "close_time": 1768456799999, "quote_volume": 68498.727, "trades": 670, "taker_buy_base": 378785.0, "taker_buy_quote": 34131.3268 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0902, "high": 0.0907, "low": 0.0902, "close": 0.0907, "volume": 532005.7, "close_time": 1768460399999, "quote_volume": 48039.18031, "trades": 452, "taker_buy_base": 209474.0, "taker_buy_quote": 18931.05167 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0883, "close": 0.0888, "volume": 4261412.2, "close_time": 1768463999999, "quote_volume": 380894.0039, "trades": 2546, "taker_buy_base": 1371521.6, "taker_buy_quote": 122495.47332 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0885, "close": 0.0892, "volume": 1034214.0, "close_time": 1768467599999, "quote_volume": 92081.9773, "trades": 632, "taker_buy_base": 798416.8, "taker_buy_quote": 71125.28044 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0893, "high": 0.0905, "low": 0.0888, "close": 0.0903, "volume": 622610.4, "close_time": 1768471199999, "quote_volume": 55776.0575, "trades": 466, "taker_buy_base": 437809.3, "taker_buy_quote": 39234.24313 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0904, "high": 0.0988, "low": 0.0904, "close": 0.0982, "volume": 10915580.0, "close_time": 1768474799999, "quote_volume": 1041281.84831, "trades": 16404, "taker_buy_base": 7346542.2, "taker_buy_quote": 701079.29689 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0914, "close": 0.0917, "volume": 7570638.6, "close_time": 1768478399999, "quote_volume": 718183.4081, "trades": 9656, "taker_buy_base": 3941758.7, "taker_buy_quote": 374818.28033 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0918, "high": 0.0919, "low": 0.091, "close": 0.0917, "volume": 993729.8, "close_time": 1768481999999, "quote_volume": 90812.69842, "trades": 718, "taker_buy_base": 512673.7, "taker_buy_quote": 46863.58005 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.0917, "high": 0.092, "low": 0.09, "close": 0.0909, "volume": 867770.1, "close_time": 1768485599999, "quote_volume": 79068.50108, "trades": 777, "taker_buy_base": 379806.7, "taker_buy_quote": 34600.42298 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0891, "close": 0.0899, "volume": 1216519.7, "close_time": 1768489199999, "quote_volume": 109573.16332, "trades": 1023, "taker_buy_base": 540427.6, "taker_buy_quote": 48669.12389 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0898, "high": 0.0903, "low": 0.088, "close": 0.0889, "volume": 943471.4, "close_time": 1768492799999, "quote_volume": 83792.58856, "trades": 659, "taker_buy_base": 462384.7, "taker_buy_quote": 41089.07262 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.089, "high": 0.0891, "low": 0.0882, "close": 0.0885, "volume": 562671.2, "close_time": 1768496399999, "quote_volume": 49850.64908, "trades": 464, "taker_buy_base": 228115.2, "taker_buy_quote": 20231.11199 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0875, "close": 0.0877, "volume": 364406.0, "close_time": 1768499999999, "quote_volume": 32155.71836, "trades": 457, "taker_buy_base": 128092.5, "taker_buy_quote": 11308.27365 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0877, "high": 0.088, "low": 0.0872, "close": 0.0872, "volume": 565201.2, "close_time": 1768503599999, "quote_volume": 49430.29144, "trades": 571, "taker_buy_base": 216377.9, "taker_buy_quote": 18933.36713 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0868, "close": 0.0874, "volume": 272735.3, "close_time": 1768507199999, "quote_volume": 23792.82523, "trades": 252, "taker_buy_base": 103930.6, "taker_buy_quote": 9070.93429 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0874, "high": 0.0882, "low": 0.0867, "close": 0.0868, "volume": 678331.1, "close_time": 1768510799999, "quote_volume": 59348.89436, "trades": 605, "taker_buy_base": 422293.5, "taker_buy_quote": 36921.78334 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0868, "high": 0.0883, "low": 0.0868, "close": 0.0879, "volume": 727545.4, "close_time": 1768514399999, "quote_volume": 63824.40317, "trades": 541, "taker_buy_base": 537920.1, "taker_buy_quote": 47215.31012 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.088, "high": 0.0897, "low": 0.0879, "close": 0.0895, "volume": 1637529.1, "close_time": 1768517999999, "quote_volume": 145663.0128, "trades": 802, "taker_buy_base": 730588.9, "taker_buy_quote": 64934.94055 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0894, "high": 0.0936, "low": 0.0882, "close": 0.0936, "volume": 4011145.2, "close_time": 1768521599999, "quote_volume": 365527.13652, "trades": 2539, "taker_buy_base": 2250479.3, "taker_buy_quote": 204687.13017 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0893, "close": 0.0894, "volume": 3628095.4, "close_time": 1768525199999, "quote_volume": 329850.56427, "trades": 2540, "taker_buy_base": 2083942.1, "taker_buy_quote": 189105.44144 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0895, "high": 0.0906, "low": 0.0894, "close": 0.09, "volume": 376776.9, "close_time": 1768528799999, "quote_volume": 33931.54253, "trades": 380, "taker_buy_base": 232050.5, "taker_buy_quote": 20926.33042 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.09, "high": 0.0907, "low": 0.0898, "close": 0.0904, "volume": 243897.7, "close_time": 1768532399999, "quote_volume": 22040.3813, "trades": 233, "taker_buy_base": 145376.1, "taker_buy_quote": 13140.76984 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0898, "close": 0.091, "volume": 557797.6, "close_time": 1768535999999, "quote_volume": 50400.76003, "trades": 463, "taker_buy_base": 311707.5, "taker_buy_quote": 28185.94582 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0895, "close": 0.0901, "volume": 536355.8, "close_time": 1768539599999, "quote_volume": 48321.67013, "trades": 639, "taker_buy_base": 254375.2, "taker_buy_quote": 22941.08272 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.09, "high": 0.0905, "low": 0.0896, "close": 0.0904, "volume": 454823.6, "close_time": 1768543199999, "quote_volume": 40983.77834, "trades": 329, "taker_buy_base": 242665.3, "taker_buy_quote": 21876.31442 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0903, "high": 0.0906, "low": 0.09, "close": 0.0906, "volume": 127887.7, "close_time": 1768546799999, "quote_volume": 11538.63587, "trades": 146, "taker_buy_base": 82027.9, "taker_buy_quote": 7399.37427 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0906, "high": 0.0933, "low": 0.0903, "close": 0.0926, "volume": 1388088.4, "close_time": 1768550399999, "quote_volume": 127763.6664, "trades": 941, "taker_buy_base": 708743.5, "taker_buy_quote": 65160.78932 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0925, "high": 0.0933, "low": 0.0913, "close": 0.0921, "volume": 1680786.7, "close_time": 1768553999999, "quote_volume": 154660.04991, "trades": 1053, "taker_buy_base": 600842.5, "taker_buy_quote": 55305.76936 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0921, "high": 0.0936, "low": 0.092, "close": 0.0921, "volume": 709826.6, "close_time": 1768557599999, "quote_volume": 65983.60716, "trades": 716, "taker_buy_base": 353697.7, "taker_buy_quote": 32889.56071 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0921, "high": 0.0931, "low": 0.0921, "close": 0.0927, "volume": 230732.3, "close_time": 1768561199999, "quote_volume": 21379.82667, "trades": 258, "taker_buy_base": 109691.4, "taker_buy_quote": 10151.9226 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0926, "high": 0.0929, "low": 0.0909, "close": 0.0911, "volume": 856289.9, "close_time": 1768564799999, "quote_volume": 78523.4695, "trades": 662, "taker_buy_base": 368233.2, "taker_buy_quote": 33784.46414 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0905, "close": 0.0907, "volume": 591780.4, "close_time": 1768568399999, "quote_volume": 53972.32042, "trades": 333, "taker_buy_base": 251110.8, "taker_buy_quote": 22916.79278 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0908, "high": 0.0908, "low": 0.0903, "close": 0.0905, "volume": 120272.4, "close_time": 1768571999999, "quote_volume": 10892.2103, "trades": 133, "taker_buy_base": 46784.7, "taker_buy_quote": 4238.34969 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0903, "close": 0.0903, "volume": 115894.6, "close_time": 1768575599999, "quote_volume": 10496.56611, "trades": 152, "taker_buy_base": 41740.8, "taker_buy_quote": 3781.84671 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0884, "close": 0.0891, "volume": 699053.0, "close_time": 1768579199999, "quote_volume": 62511.3135, "trades": 674, "taker_buy_base": 307802.3, "taker_buy_quote": 27540.1754 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.089, "high": 0.0912, "low": 0.089, "close": 0.0905, "volume": 538177.9, "close_time": 1768582799999, "quote_volume": 48718.67834, "trades": 519, "taker_buy_base": 272292.3, "taker_buy_quote": 24649.78535 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0895, "close": 0.0906, "volume": 433195.7, "close_time": 1768586399999, "quote_volume": 39108.49487, "trades": 308, "taker_buy_base": 295092.8, "taker_buy_quote": 26651.77772 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0902, "close": 0.0902, "volume": 132465.9, "close_time": 1768589999999, "quote_volume": 12021.49541, "trades": 107, "taker_buy_base": 70472.7, "taker_buy_quote": 6398.12953 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0897, "close": 0.0904, "volume": 378316.7, "close_time": 1768593599999, "quote_volume": 34148.57895, "trades": 302, "taker_buy_base": 240047.4, "taker_buy_quote": 21682.16163 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0903, "high": 0.0912, "low": 0.0896, "close": 0.0912, "volume": 178470.0, "close_time": 1768597199999, "quote_volume": 16123.71769, "trades": 211, "taker_buy_base": 67305.0, "taker_buy_quote": 6087.35989 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.0911, "high": 0.0915, "low": 0.091, "close": 0.091, "volume": 91488.5, "close_time": 1768600799999, "quote_volume": 8345.07359, "trades": 112, "taker_buy_base": 33709.5, "taker_buy_quote": 3075.29418 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0909, "close": 0.0909, "volume": 415794.3, "close_time": 1768604399999, "quote_volume": 37898.07525, "trades": 203, "taker_buy_base": 190149.7, "taker_buy_quote": 17331.97596 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0908, "close": 0.0914, "volume": 383233.8, "close_time": 1768607999999, "quote_volume": 34948.20488, "trades": 322, "taker_buy_base": 274327.0, "taker_buy_quote": 25019.16246 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0906, "close": 0.091, "volume": 141803.4, "close_time": 1768611599999, "quote_volume": 12897.26618, "trades": 252, "taker_buy_base": 63217.5, "taker_buy_quote": 5753.38337 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.091, "high": 0.0917, "low": 0.0906, "close": 0.0914, "volume": 163063.8, "close_time": 1768615199999, "quote_volume": 14878.40095, "trades": 213, "taker_buy_base": 75901.4, "taker_buy_quote": 6929.75284 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0905, "close": 0.0908, "volume": 84436.0, "close_time": 1768618799999, "quote_volume": 7678.21397, "trades": 112, "taker_buy_base": 35032.3, "taker_buy_quote": 3183.21509 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0908, "high": 0.091, "low": 0.0905, "close": 0.0906, "volume": 98691.0, "close_time": 1768622399999, "quote_volume": 8954.27061, "trades": 109, "taker_buy_base": 31653.5, "taker_buy_quote": 2870.59338 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0901, "close": 0.0904, "volume": 82472.2, "close_time": 1768625999999, "quote_volume": 7449.11103, "trades": 102, "taker_buy_base": 38674.5, "taker_buy_quote": 3493.26845 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0903, "close": 0.0903, "volume": 46237.7, "close_time": 1768629599999, "quote_volume": 4181.28804, "trades": 102, "taker_buy_base": 25008.7, "taker_buy_quote": 2262.22048 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0903, "high": 0.0916, "low": 0.0903, "close": 0.0906, "volume": 538437.8, "close_time": 1768633199999, "quote_volume": 49023.2076, "trades": 564, "taker_buy_base": 302315.4, "taker_buy_quote": 27545.42142 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0905, "close": 0.0912, "volume": 189924.6, "close_time": 1768636799999, "quote_volume": 17246.22523, "trades": 217, "taker_buy_base": 87122.1, "taker_buy_quote": 7919.26239 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0911, "close": 0.0913, "volume": 251226.5, "close_time": 1768640399999, "quote_volume": 22974.99922, "trades": 393, "taker_buy_base": 121292.1, "taker_buy_quote": 11096.36068 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0914, "high": 0.0919, "low": 0.0913, "close": 0.0918, "volume": 145075.5, "close_time": 1768643999999, "quote_volume": 13301.04785, "trades": 327, "taker_buy_base": 77468.8, "taker_buy_quote": 7104.39496 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0916, "high": 0.0926, "low": 0.0915, "close": 0.0919, "volume": 647218.0, "close_time": 1768647599999, "quote_volume": 59686.48995, "trades": 353, "taker_buy_base": 451162.5, "taker_buy_quote": 41607.47381 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0914, "close": 0.092, "volume": 202495.2, "close_time": 1768651199999, "quote_volume": 18618.85017, "trades": 178, "taker_buy_base": 92060.0, "taker_buy_quote": 8469.45435 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.092, "high": 0.0925, "low": 0.0916, "close": 0.0922, "volume": 371438.9, "close_time": 1768654799999, "quote_volume": 34186.87821, "trades": 243, "taker_buy_base": 156820.5, "taker_buy_quote": 14439.97282 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0916, "close": 0.0918, "volume": 280404.3, "close_time": 1768658399999, "quote_volume": 25777.38373, "trades": 344, "taker_buy_base": 79284.3, "taker_buy_quote": 7285.58651 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0918, "high": 0.0928, "low": 0.0916, "close": 0.0925, "volume": 190320.2, "close_time": 1768661999999, "quote_volume": 17569.84463, "trades": 339, "taker_buy_base": 108183.0, "taker_buy_quote": 9994.05873 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0924, "high": 0.0936, "low": 0.0924, "close": 0.0929, "volume": 596437.1, "close_time": 1768665599999, "quote_volume": 55603.75331, "trades": 426, "taker_buy_base": 338671.3, "taker_buy_quote": 31578.29759 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.093, "high": 0.093, "low": 0.0913, "close": 0.0917, "volume": 292520.7, "close_time": 1768669199999, "quote_volume": 26945.02253, "trades": 314, "taker_buy_base": 115174.2, "taker_buy_quote": 10608.79874 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0918, "high": 0.092, "low": 0.0911, "close": 0.0913, "volume": 101877.4, "close_time": 1768672799999, "quote_volume": 9323.17808, "trades": 98, "taker_buy_base": 33461.1, "taker_buy_quote": 3067.40122 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0912, "close": 0.0919, "volume": 53840.5, "close_time": 1768676399999, "quote_volume": 4935.18623, "trades": 79, "taker_buy_base": 36137.3, "taker_buy_quote": 3313.75268 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0919, "high": 0.092, "low": 0.091, "close": 0.0913, "volume": 123401.3, "close_time": 1768679999999, "quote_volume": 11290.927, "trades": 162, "taker_buy_base": 39859.6, "taker_buy_quote": 3649.6328 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0911, "close": 0.0916, "volume": 93678.8, "close_time": 1768683599999, "quote_volume": 8568.03736, "trades": 108, "taker_buy_base": 55002.5, "taker_buy_quote": 5035.00045 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0904, "close": 0.0911, "volume": 417981.4, "close_time": 1768687199999, "quote_volume": 38007.38764, "trades": 273, "taker_buy_base": 96114.7, "taker_buy_quote": 8756.67997 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0904, "close": 0.0907, "volume": 276801.9, "close_time": 1768690799999, "quote_volume": 25148.11727, "trades": 206, "taker_buy_base": 120127.7, "taker_buy_quote": 10909.01397 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0908, "high": 0.0921, "low": 0.0904, "close": 0.0915, "volume": 695030.4, "close_time": 1768694399999, "quote_volume": 63549.9225, "trades": 452, "taker_buy_base": 515403.6, "taker_buy_quote": 47110.8188 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0911, "close": 0.092, "volume": 1176115.9, "close_time": 1768697999999, "quote_volume": 107763.49105, "trades": 774, "taker_buy_base": 492163.8, "taker_buy_quote": 45111.11938 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.092, "high": 0.0963, "low": 0.0916, "close": 0.0955, "volume": 1865300.0, "close_time": 1768701599999, "quote_volume": 175291.36309, "trades": 1651, "taker_buy_base": 949067.6, "taker_buy_quote": 89487.46208 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0955, "high": 0.0962, "low": 0.0927, "close": 0.094, "volume": 3428851.3, "close_time": 1768705199999, "quote_volume": 323433.01672, "trades": 1680, "taker_buy_base": 1555261.7, "taker_buy_quote": 146766.40423 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0939, "high": 0.0939, "low": 0.0925, "close": 0.0937, "volume": 832309.5, "close_time": 1768708799999, "quote_volume": 77366.41291, "trades": 471, "taker_buy_base": 331854.6, "taker_buy_quote": 30867.68368 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0935, "high": 0.0941, "low": 0.0931, "close": 0.0937, "volume": 209818.3, "close_time": 1768712399999, "quote_volume": 19627.75768, "trades": 288, "taker_buy_base": 122792.7, "taker_buy_quote": 11487.69375 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0921, "close": 0.0924, "volume": 519274.8, "close_time": 1768715999999, "quote_volume": 48141.02531, "trades": 349, "taker_buy_base": 244827.5, "taker_buy_quote": 22700.98754 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0923, "close": 0.0928, "volume": 140331.2, "close_time": 1768719599999, "quote_volume": 12986.7385, "trades": 161, "taker_buy_base": 72643.1, "taker_buy_quote": 6724.42779 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0914, "close": 0.0922, "volume": 493929.9, "close_time": 1768723199999, "quote_volume": 45477.10627, "trades": 347, "taker_buy_base": 168006.7, "taker_buy_quote": 15469.49627 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0916, "close": 0.0918, "volume": 482109.3, "close_time": 1768726799999, "quote_volume": 44316.82439, "trades": 216, "taker_buy_base": 146565.4, "taker_buy_quote": 13467.47042 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0917, "high": 0.0925, "low": 0.0909, "close": 0.0909, "volume": 481838.8, "close_time": 1768730399999, "quote_volume": 44343.90486, "trades": 325, "taker_buy_base": 261394.6, "taker_buy_quote": 24079.94031 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0907, "close": 0.0911, "volume": 251061.2, "close_time": 1768733999999, "quote_volume": 22884.33564, "trades": 198, "taker_buy_base": 133790.0, "taker_buy_quote": 12203.39538 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0911, "high": 0.0919, "low": 0.091, "close": 0.0912, "volume": 375789.4, "close_time": 1768737599999, "quote_volume": 34331.8294, "trades": 267, "taker_buy_base": 187486.7, "taker_buy_quote": 17128.39323 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0911, "high": 0.0919, "low": 0.0908, "close": 0.0908, "volume": 319593.4, "close_time": 1768741199999, "quote_volume": 29195.10209, "trades": 262, "taker_buy_base": 134371.5, "taker_buy_quote": 12296.6046 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0908, "high": 0.091, "low": 0.0904, "close": 0.0907, "volume": 264418.1, "close_time": 1768744799999, "quote_volume": 23986.0878, "trades": 218, "taker_buy_base": 143074.6, "taker_buy_quote": 12981.27867 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0905, "high": 0.0912, "low": 0.0902, "close": 0.0902, "volume": 147796.1, "close_time": 1768748399999, "quote_volume": 13416.44464, "trades": 161, "taker_buy_base": 64921.0, "taker_buy_quote": 5899.49644 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0903, "high": 0.0914, "low": 0.0903, "close": 0.0914, "volume": 216293.7, "close_time": 1768751999999, "quote_volume": 19672.48854, "trades": 175, "taker_buy_base": 140844.6, "taker_buy_quote": 12799.17227 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0912, "close": 0.0916, "volume": 69766.7, "close_time": 1768755599999, "quote_volume": 6392.01266, "trades": 92, "taker_buy_base": 39793.3, "taker_buy_quote": 3645.96834 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0916, "high": 0.0923, "low": 0.0915, "close": 0.0921, "volume": 245862.3, "close_time": 1768759199999, "quote_volume": 22620.70625, "trades": 195, "taker_buy_base": 102917.6, "taker_buy_quote": 9473.18635 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0922, "high": 0.0931, "low": 0.0921, "close": 0.093, "volume": 292366.8, "close_time": 1768762799999, "quote_volume": 27070.30395, "trades": 271, "taker_buy_base": 165449.9, "taker_buy_quote": 15313.57707 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0918, "close": 0.092, "volume": 183073.5, "close_time": 1768766399999, "quote_volume": 16894.61529, "trades": 197, "taker_buy_base": 47967.2, "taker_buy_quote": 4424.69274 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0915, "close": 0.0916, "volume": 312391.2, "close_time": 1768769999999, "quote_volume": 28638.71795, "trades": 181, "taker_buy_base": 78876.9, "taker_buy_quote": 7242.41788 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0915, "close": 0.0916, "volume": 59934.8, "close_time": 1768773599999, "quote_volume": 5493.48219, "trades": 70, "taker_buy_base": 37418.4, "taker_buy_quote": 3430.6554 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0917, "high": 0.092, "low": 0.0916, "close": 0.0917, "volume": 368898.9, "close_time": 1768777199999, "quote_volume": 33857.25995, "trades": 154, "taker_buy_base": 162281.2, "taker_buy_quote": 14901.06917 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0898, "close": 0.0909, "volume": 5170303.8, "close_time": 1768780799999, "quote_volume": 469791.25086, "trades": 1817, "taker_buy_base": 2751793.3, "taker_buy_quote": 250069.59131 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0853, "close": 0.0861, "volume": 7014412.5, "close_time": 1768784399999, "quote_volume": 627973.99127, "trades": 3333, "taker_buy_base": 1867643.6, "taker_buy_quote": 165914.236 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0858, "high": 0.0862, "low": 0.0844, "close": 0.0855, "volume": 1532336.9, "close_time": 1768787999999, "quote_volume": 130165.71476, "trades": 605, "taker_buy_base": 532868.9, "taker_buy_quote": 45378.006 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0855, "high": 0.0859, "low": 0.085, "close": 0.0856, "volume": 284822.9, "close_time": 1768791599999, "quote_volume": 24343.22321, "trades": 224, "taker_buy_base": 149469.3, "taker_buy_quote": 12784.74457 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0854, "high": 0.0867, "low": 0.0853, "close": 0.0864, "volume": 292266.2, "close_time": 1768795199999, "quote_volume": 25161.14313, "trades": 312, "taker_buy_base": 206246.3, "taker_buy_quote": 17771.48149 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0856, "close": 0.0856, "volume": 212076.6, "close_time": 1768798799999, "quote_volume": 18288.42176, "trades": 258, "taker_buy_base": 135863.0, "taker_buy_quote": 11732.2718 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0855, "high": 0.0869, "low": 0.0855, "close": 0.0868, "volume": 359898.3, "close_time": 1768802399999, "quote_volume": 30968.96626, "trades": 226, "taker_buy_base": 223379.1, "taker_buy_quote": 19222.86375 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0867, "high": 0.087, "low": 0.0862, "close": 0.0863, "volume": 288759.4, "close_time": 1768805999999, "quote_volume": 25009.02459, "trades": 291, "taker_buy_base": 198628.2, "taker_buy_quote": 17205.93105 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0862, "close": 0.0867, "volume": 248051.0, "close_time": 1768809599999, "quote_volume": 21497.5519, "trades": 179, "taker_buy_base": 116038.0, "taker_buy_quote": 10053.61258 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0867, "high": 0.087, "low": 0.0861, "close": 0.0867, "volume": 263058.4, "close_time": 1768813199999, "quote_volume": 22765.86135, "trades": 288, "taker_buy_base": 142422.6, "taker_buy_quote": 12329.34812 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0864, "close": 0.0869, "volume": 256528.9, "close_time": 1768816799999, "quote_volume": 22289.349, "trades": 262, "taker_buy_base": 147332.5, "taker_buy_quote": 12820.31914 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0867, "high": 0.0867, "low": 0.0853, "close": 0.086, "volume": 292204.1, "close_time": 1768820399999, "quote_volume": 25102.63395, "trades": 236, "taker_buy_base": 106875.0, "taker_buy_quote": 9176.61511 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0861, "high": 0.0867, "low": 0.086, "close": 0.0863, "volume": 183667.9, "close_time": 1768823999999, "quote_volume": 15869.49068, "trades": 197, "taker_buy_base": 73777.0, "taker_buy_quote": 6375.54181 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0863, "high": 0.0865, "low": 0.0856, "close": 0.0858, "volume": 526515.3, "close_time": 1768827599999, "quote_volume": 45269.27821, "trades": 402, "taker_buy_base": 228239.6, "taker_buy_quote": 19631.56564 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0856, "close": 0.0859, "volume": 233542.6, "close_time": 1768831199999, "quote_volume": 20091.65521, "trades": 342, "taker_buy_base": 172931.3, "taker_buy_quote": 14882.92261 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0858, "close": 0.0863, "volume": 315827.6, "close_time": 1768834799999, "quote_volume": 27251.88331, "trades": 330, "taker_buy_base": 180682.8, "taker_buy_quote": 15598.3131 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0862, "close": 0.0863, "volume": 368081.2, "close_time": 1768838399999, "quote_volume": 31845.60285, "trades": 272, "taker_buy_base": 193276.6, "taker_buy_quote": 16726.84043 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0863, "high": 0.0874, "low": 0.0863, "close": 0.0872, "volume": 227106.7, "close_time": 1768841999999, "quote_volume": 19715.14877, "trades": 329, "taker_buy_base": 141510.2, "taker_buy_quote": 12287.89027 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0871, "close": 0.0873, "volume": 277891.4, "close_time": 1768845599999, "quote_volume": 24264.8251, "trades": 313, "taker_buy_base": 155752.8, "taker_buy_quote": 13605.46993 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0873, "high": 0.0876, "low": 0.0868, "close": 0.087, "volume": 97598.6, "close_time": 1768849199999, "quote_volume": 8510.42489, "trades": 110, "taker_buy_base": 35092.6, "taker_buy_quote": 3065.88133 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0871, "high": 0.0879, "low": 0.087, "close": 0.0875, "volume": 113277.5, "close_time": 1768852799999, "quote_volume": 9907.35448, "trades": 211, "taker_buy_base": 50097.5, "taker_buy_quote": 4386.44276 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0876, "high": 0.0879, "low": 0.087, "close": 0.0873, "volume": 92892.7, "close_time": 1768856399999, "quote_volume": 8110.48458, "trades": 185, "taker_buy_base": 38084.5, "taker_buy_quote": 3327.45866 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0874, "high": 0.0874, "low": 0.0865, "close": 0.0868, "volume": 86606.6, "close_time": 1768859999999, "quote_volume": 7525.15658, "trades": 204, "taker_buy_base": 28107.3, "taker_buy_quote": 2443.43587 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0858, "close": 0.0859, "volume": 278291.0, "close_time": 1768863599999, "quote_volume": 24029.85675, "trades": 190, "taker_buy_base": 128825.6, "taker_buy_quote": 11126.80279 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0859, "high": 0.087, "low": 0.0859, "close": 0.0867, "volume": 230564.7, "close_time": 1768867199999, "quote_volume": 19934.72847, "trades": 273, "taker_buy_base": 96997.8, "taker_buy_quote": 8378.27482 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0855, "close": 0.0858, "volume": 415059.0, "close_time": 1768870799999, "quote_volume": 35878.86596, "trades": 425, "taker_buy_base": 206241.2, "taker_buy_quote": 17815.64828 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0858, "high": 0.0865, "low": 0.0854, "close": 0.0861, "volume": 144992.3, "close_time": 1768874399999, "quote_volume": 12453.59098, "trades": 294, "taker_buy_base": 72388.4, "taker_buy_quote": 6220.28951 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0861, "high": 0.0867, "low": 0.0857, "close": 0.0865, "volume": 110517.7, "close_time": 1768877999999, "quote_volume": 9518.7988, "trades": 212, "taker_buy_base": 62196.4, "taker_buy_quote": 5362.78221 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0857, "close": 0.0861, "volume": 142979.2, "close_time": 1768881599999, "quote_volume": 12324.02796, "trades": 280, "taker_buy_base": 77319.6, "taker_buy_quote": 6666.2647 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.086, "high": 0.0863, "low": 0.0857, "close": 0.086, "volume": 158672.1, "close_time": 1768885199999, "quote_volume": 13642.54351, "trades": 277, "taker_buy_base": 62104.4, "taker_buy_quote": 5342.29923 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0859, "high": 0.0862, "low": 0.0853, "close": 0.0854, "volume": 239621.9, "close_time": 1768888799999, "quote_volume": 20534.74235, "trades": 293, "taker_buy_base": 99993.2, "taker_buy_quote": 8574.69536 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0837, "close": 0.0841, "volume": 1515242.9, "close_time": 1768892399999, "quote_volume": 127649.03442, "trades": 936, "taker_buy_base": 511308.9, "taker_buy_quote": 43101.98834 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0841, "high": 0.0842, "low": 0.0826, "close": 0.0827, "volume": 484479.3, "close_time": 1768895999999, "quote_volume": 40471.47795, "trades": 490, "taker_buy_base": 198318.9, "taker_buy_quote": 16573.51343 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0815, "close": 0.0825, "volume": 500356.5, "close_time": 1768899599999, "quote_volume": 41281.78312, "trades": 654, "taker_buy_base": 235758.8, "taker_buy_quote": 19455.72296 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0824, "high": 0.0825, "low": 0.082, "close": 0.0823, "volume": 153436.6, "close_time": 1768903199999, "quote_volume": 12621.59826, "trades": 220, "taker_buy_base": 62140.5, "taker_buy_quote": 5117.03566 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0804, "close": 0.081, "volume": 3370603.9, "close_time": 1768906799999, "quote_volume": 274184.92256, "trades": 1398, "taker_buy_base": 1522124.0, "taker_buy_quote": 123750.04205 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.081, "high": 0.0813, "low": 0.0795, "close": 0.0796, "volume": 2016843.4, "close_time": 1768910399999, "quote_volume": 161704.16554, "trades": 853, "taker_buy_base": 674489.0, "taker_buy_quote": 54158.99132 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0796, "high": 0.0806, "low": 0.0796, "close": 0.0803, "volume": 480222.0, "close_time": 1768913999999, "quote_volume": 38549.90395, "trades": 421, "taker_buy_base": 341407.7, "taker_buy_quote": 27420.24431 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0803, "high": 0.0803, "low": 0.0788, "close": 0.0789, "volume": 1441705.5, "close_time": 1768917599999, "quote_volume": 114559.31583, "trades": 544, "taker_buy_base": 310970.3, "taker_buy_quote": 24727.66375 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.079, "high": 0.0808, "low": 0.0789, "close": 0.0803, "volume": 573784.3, "close_time": 1768921199999, "quote_volume": 45770.80216, "trades": 514, "taker_buy_base": 382574.9, "taker_buy_quote": 30504.42786 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0793, "close": 0.0797, "volume": 315867.7, "close_time": 1768924799999, "quote_volume": 25180.9639, "trades": 479, "taker_buy_base": 190486.3, "taker_buy_quote": 15184.30564 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0798, "high": 0.08, "low": 0.0784, "close": 0.0789, "volume": 414745.7, "close_time": 1768928399999, "quote_volume": 32729.24565, "trades": 360, "taker_buy_base": 80984.4, "taker_buy_quote": 6394.55542 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0788, "high": 0.0797, "low": 0.0784, "close": 0.0789, "volume": 742364.4, "close_time": 1768931999999, "quote_volume": 58805.69097, "trades": 431, "taker_buy_base": 503699.8, "taker_buy_quote": 39904.45462 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.079, "high": 0.0797, "low": 0.0788, "close": 0.0793, "volume": 984902.6, "close_time": 1768935599999, "quote_volume": 78134.46763, "trades": 521, "taker_buy_base": 508532.6, "taker_buy_quote": 40343.34986 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0795, "high": 0.0795, "low": 0.079, "close": 0.0794, "volume": 194680.8, "close_time": 1768939199999, "quote_volume": 15436.5779, "trades": 291, "taker_buy_base": 94516.8, "taker_buy_quote": 7496.19661 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0793, "high": 0.0799, "low": 0.079, "close": 0.0798, "volume": 118152.2, "close_time": 1768942799999, "quote_volume": 9394.04243, "trades": 203, "taker_buy_base": 62313.3, "taker_buy_quote": 4947.93082 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0799, "high": 0.0804, "low": 0.0795, "close": 0.08, "volume": 648846.6, "close_time": 1768946399999, "quote_volume": 51868.72297, "trades": 404, "taker_buy_base": 385679.4, "taker_buy_quote": 30829.65934 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0799, "high": 0.08, "low": 0.0778, "close": 0.0778, "volume": 2033467.6, "close_time": 1768949999999, "quote_volume": 159943.82709, "trades": 787, "taker_buy_base": 512251.0, "taker_buy_quote": 40300.03638 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.078, "high": 0.0781, "low": 0.0774, "close": 0.0778, "volume": 675068.6, "close_time": 1768953599999, "quote_volume": 52537.25576, "trades": 391, "taker_buy_base": 404474.7, "taker_buy_quote": 31484.08686 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0779, "high": 0.0785, "low": 0.0774, "close": 0.0785, "volume": 442198.4, "close_time": 1768957199999, "quote_volume": 34531.09914, "trades": 378, "taker_buy_base": 303467.5, "taker_buy_quote": 23723.67783 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.0786, "high": 0.0798, "low": 0.0785, "close": 0.0796, "volume": 226265.2, "close_time": 1768960799999, "quote_volume": 17953.345, "trades": 262, "taker_buy_base": 106565.6, "taker_buy_quote": 8455.41845 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0797, "close": 0.0804, "volume": 189526.3, "close_time": 1768964399999, "quote_volume": 15187.42665, "trades": 239, "taker_buy_base": 63216.7, "taker_buy_quote": 5067.39145 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0802, "close": 0.0804, "volume": 158775.3, "close_time": 1768967999999, "quote_volume": 12777.66217, "trades": 210, "taker_buy_base": 74740.7, "taker_buy_quote": 6019.21777 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0804, "high": 0.0808, "low": 0.0803, "close": 0.0806, "volume": 151750.2, "close_time": 1768971599999, "quote_volume": 12223.01618, "trades": 222, "taker_buy_base": 67731.6, "taker_buy_quote": 5456.31608 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0806, "high": 0.0809, "low": 0.0801, "close": 0.0807, "volume": 297294.7, "close_time": 1768975199999, "quote_volume": 23906.62122, "trades": 245, "taker_buy_base": 84700.1, "taker_buy_quote": 6826.94981 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0807, "close": 0.0807, "volume": 83701.1, "close_time": 1768978799999, "quote_volume": 6760.86509, "trades": 216, "taker_buy_base": 20579.7, "taker_buy_quote": 1663.11693 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0807, "high": 0.0811, "low": 0.0801, "close": 0.0802, "volume": 185716.2, "close_time": 1768982399999, "quote_volume": 14967.42473, "trades": 294, "taker_buy_base": 68980.0, "taker_buy_quote": 5561.81981 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0803, "high": 0.0809, "low": 0.0803, "close": 0.0806, "volume": 203902.7, "close_time": 1768985999999, "quote_volume": 16433.95913, "trades": 145, "taker_buy_base": 158810.0, "taker_buy_quote": 12801.73754 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0806, "high": 0.081, "low": 0.0806, "close": 0.0808, "volume": 72824.9, "close_time": 1768989599999, "quote_volume": 5879.02401, "trades": 81, "taker_buy_base": 36293.9, "taker_buy_quote": 2931.50157 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0809, "high": 0.0813, "low": 0.0806, "close": 0.0806, "volume": 221559.8, "close_time": 1768993199999, "quote_volume": 17919.25262, "trades": 193, "taker_buy_base": 109001.9, "taker_buy_quote": 8812.01596 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0805, "high": 0.0806, "low": 0.0796, "close": 0.0797, "volume": 141657.5, "close_time": 1768996799999, "quote_volume": 11349.02299, "trades": 122, "taker_buy_base": 55229.5, "taker_buy_quote": 4424.18187 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0797, "high": 0.08, "low": 0.0788, "close": 0.0797, "volume": 147647.6, "close_time": 1769000399999, "quote_volume": 11701.34162, "trades": 188, "taker_buy_base": 50066.6, "taker_buy_quote": 3967.3711 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.0797, "high": 0.0817, "low": 0.0794, "close": 0.0796, "volume": 2729471.3, "close_time": 1769003999999, "quote_volume": 219638.86563, "trades": 1068, "taker_buy_base": 1095118.3, "taker_buy_quote": 88064.43562 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0797, "high": 0.0814, "low": 0.0795, "close": 0.0811, "volume": 951175.4, "close_time": 1769007599999, "quote_volume": 76787.57039, "trades": 583, "taker_buy_base": 412350.8, "taker_buy_quote": 33272.16086 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0811, "high": 0.0817, "low": 0.081, "close": 0.0814, "volume": 213194.7, "close_time": 1769011199999, "quote_volume": 17355.01869, "trades": 302, "taker_buy_base": 96240.2, "taker_buy_quote": 7839.86681 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0814, "high": 0.0814, "low": 0.0787, "close": 0.0787, "volume": 361839.5, "close_time": 1769014799999, "quote_volume": 28841.01179, "trades": 330, "taker_buy_base": 212815.5, "taker_buy_quote": 16966.63906 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0789, "high": 0.0795, "low": 0.0783, "close": 0.0792, "volume": 653401.6, "close_time": 1769018399999, "quote_volume": 51475.76222, "trades": 462, "taker_buy_base": 240904.8, "taker_buy_quote": 19008.03388 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0787, "close": 0.0793, "volume": 173950.6, "close_time": 1769021999999, "quote_volume": 13725.77789, "trades": 185, "taker_buy_base": 70842.6, "taker_buy_quote": 5592.68403 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0794, "high": 0.0818, "low": 0.0792, "close": 0.0818, "volume": 313102.9, "close_time": 1769025599999, "quote_volume": 25247.88685, "trades": 355, "taker_buy_base": 156605.8, "taker_buy_quote": 12604.25458 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0818, "high": 0.0818, "low": 0.081, "close": 0.0816, "volume": 137905.7, "close_time": 1769029199999, "quote_volume": 11233.7005, "trades": 190, "taker_buy_base": 58492.1, "taker_buy_quote": 4760.16903 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0816, "high": 0.0824, "low": 0.0815, "close": 0.0823, "volume": 126465.1, "close_time": 1769032799999, "quote_volume": 10373.09685, "trades": 226, "taker_buy_base": 78421.6, "taker_buy_quote": 6432.35203 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0822, "high": 0.0825, "low": 0.0818, "close": 0.0821, "volume": 77022.1, "close_time": 1769036399999, "quote_volume": 6331.31136, "trades": 96, "taker_buy_base": 26404.2, "taker_buy_quote": 2172.88221 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0818, "high": 0.0822, "low": 0.0808, "close": 0.081, "volume": 312262.1, "close_time": 1769039999999, "quote_volume": 25360.29186, "trades": 271, "taker_buy_base": 216054.6, "taker_buy_quote": 17519.73021 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0811, "high": 0.0823, "low": 0.0811, "close": 0.082, "volume": 211330.0, "close_time": 1769043599999, "quote_volume": 17310.19699, "trades": 263, "taker_buy_base": 114690.9, "taker_buy_quote": 9403.21718 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0821, "high": 0.0827, "low": 0.0818, "close": 0.0827, "volume": 34293.1, "close_time": 1769047199999, "quote_volume": 2818.41876, "trades": 78, "taker_buy_base": 15288.3, "taker_buy_quote": 1258.16838 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0826, "high": 0.083, "low": 0.082, "close": 0.082, "volume": 150671.5, "close_time": 1769050799999, "quote_volume": 12444.56206, "trades": 192, "taker_buy_base": 72842.6, "taker_buy_quote": 6019.42003 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0821, "high": 0.0823, "low": 0.0819, "close": 0.0819, "volume": 133909.5, "close_time": 1769054399999, "quote_volume": 10994.63462, "trades": 163, "taker_buy_base": 81121.2, "taker_buy_quote": 6658.16142 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0819, "high": 0.0829, "low": 0.0819, "close": 0.0827, "volume": 179965.6, "close_time": 1769057999999, "quote_volume": 14781.02151, "trades": 85, "taker_buy_base": 146048.4, "taker_buy_quote": 11987.95793 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0822, "close": 0.0822, "volume": 183245.2, "close_time": 1769061599999, "quote_volume": 15160.01648, "trades": 142, "taker_buy_base": 68694.8, "taker_buy_quote": 5690.96447 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0824, "high": 0.0824, "low": 0.0818, "close": 0.0822, "volume": 47624.4, "close_time": 1769065199999, "quote_volume": 3915.10506, "trades": 55, "taker_buy_base": 26636.7, "taker_buy_quote": 2189.31932 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0822, "high": 0.0822, "low": 0.0814, "close": 0.0815, "volume": 118161.7, "close_time": 1769068799999, "quote_volume": 9646.22513, "trades": 105, "taker_buy_base": 24658.7, "taker_buy_quote": 2016.36431 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0816, "high": 0.0817, "low": 0.081, "close": 0.0814, "volume": 101899.3, "close_time": 1769072399999, "quote_volume": 8302.17077, "trades": 118, "taker_buy_base": 80229.8, "taker_buy_quote": 6540.34964 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0816, "close": 0.0818, "volume": 74176.8, "close_time": 1769075999999, "quote_volume": 6056.67883, "trades": 72, "taker_buy_base": 18655.8, "taker_buy_quote": 1523.4584 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0818, "high": 0.0819, "low": 0.081, "close": 0.0814, "volume": 104906.1, "close_time": 1769079599999, "quote_volume": 8538.73543, "trades": 112, "taker_buy_base": 30347.5, "taker_buy_quote": 2472.35306 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0813, "high": 0.0813, "low": 0.0808, "close": 0.0808, "volume": 84464.4, "close_time": 1769083199999, "quote_volume": 6836.6778, "trades": 142, "taker_buy_base": 49289.2, "taker_buy_quote": 3988.02761 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0804, "close": 0.0804, "volume": 71178.2, "close_time": 1769086799999, "quote_volume": 5739.83102, "trades": 90, "taker_buy_base": 33755.3, "taker_buy_quote": 2724.16301 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0799, "close": 0.0799, "volume": 338761.6, "close_time": 1769090399999, "quote_volume": 27209.59885, "trades": 235, "taker_buy_base": 153299.5, "taker_buy_quote": 12338.99732 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0799, "high": 0.08, "low": 0.0791, "close": 0.0793, "volume": 205530.0, "close_time": 1769093999999, "quote_volume": 16356.7586, "trades": 224, "taker_buy_base": 111733.5, "taker_buy_quote": 8886.21792 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0792, "high": 0.0799, "low": 0.0787, "close": 0.0797, "volume": 427840.9, "close_time": 1769097599999, "quote_volume": 33962.1407, "trades": 319, "taker_buy_base": 232687.7, "taker_buy_quote": 18480.53545 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0797, "close": 0.0801, "volume": 806395.0, "close_time": 1769101199999, "quote_volume": 64733.34564, "trades": 480, "taker_buy_base": 612229.5, "taker_buy_quote": 49146.61298 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0802, "high": 0.0804, "low": 0.0798, "close": 0.0804, "volume": 63647.5, "close_time": 1769104799999, "quote_volume": 5101.71388, "trades": 84, "taker_buy_base": 26382.4, "taker_buy_quote": 2111.29625 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0798, "close": 0.0798, "volume": 77141.7, "close_time": 1769108399999, "quote_volume": 6193.42302, "trades": 68, "taker_buy_base": 40137.5, "taker_buy_quote": 3223.9648 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0797, "high": 0.0805, "low": 0.0797, "close": 0.0804, "volume": 66232.8, "close_time": 1769111999999, "quote_volume": 5305.4845, "trades": 108, "taker_buy_base": 26230.7, "taker_buy_quote": 2102.30316 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0799, "close": 0.08, "volume": 48738.5, "close_time": 1769115599999, "quote_volume": 3908.99724, "trades": 101, "taker_buy_base": 8059.0, "taker_buy_quote": 646.17903 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.0801, "high": 0.0805, "low": 0.0801, "close": 0.0804, "volume": 62512.9, "close_time": 1769119199999, "quote_volume": 5018.8748, "trades": 82, "taker_buy_base": 30755.8, "taker_buy_quote": 2470.59922 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0794, "close": 0.0796, "volume": 729647.5, "close_time": 1769122799999, "quote_volume": 58069.25022, "trades": 268, "taker_buy_base": 532744.7, "taker_buy_quote": 42386.77256 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0797, "high": 0.0799, "low": 0.0793, "close": 0.0797, "volume": 370067.5, "close_time": 1769126399999, "quote_volume": 29516.68873, "trades": 360, "taker_buy_base": 222157.3, "taker_buy_quote": 17721.35387 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0798, "high": 0.0799, "low": 0.0796, "close": 0.0797, "volume": 74135.5, "close_time": 1769129999999, "quote_volume": 5914.82949, "trades": 77, "taker_buy_base": 67888.2, "taker_buy_quote": 5416.69633 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0797, "high": 0.0804, "low": 0.0797, "close": 0.0804, "volume": 145245.5, "close_time": 1769133599999, "quote_volume": 11606.85444, "trades": 181, "taker_buy_base": 86157.1, "taker_buy_quote": 6881.67964 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0804, "high": 0.0809, "low": 0.0803, "close": 0.0806, "volume": 406946.6, "close_time": 1769137199999, "quote_volume": 32847.47645, "trades": 119, "taker_buy_base": 297091.7, "taker_buy_quote": 23990.07601 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0806, "high": 0.0811, "low": 0.0805, "close": 0.0807, "volume": 118104.2, "close_time": 1769140799999, "quote_volume": 9554.2783, "trades": 109, "taker_buy_base": 35838.5, "taker_buy_quote": 2896.5607 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0806, "high": 0.0812, "low": 0.0806, "close": 0.0811, "volume": 89651.1, "close_time": 1769144399999, "quote_volume": 7265.60459, "trades": 117, "taker_buy_base": 30239.5, "taker_buy_quote": 2452.30025 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0811, "high": 0.0813, "low": 0.0803, "close": 0.0806, "volume": 707893.3, "close_time": 1769147999999, "quote_volume": 57035.45149, "trades": 270, "taker_buy_base": 215217.5, "taker_buy_quote": 17352.07204 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0808, "high": 0.0824, "low": 0.0808, "close": 0.0813, "volume": 1534596.0, "close_time": 1769151599999, "quote_volume": 125612.2654, "trades": 507, "taker_buy_base": 921124.6, "taker_buy_quote": 75345.23597 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0809, "close": 0.0812, "volume": 86860.4, "close_time": 1769155199999, "quote_volume": 7051.31302, "trades": 105, "taker_buy_base": 45740.6, "taker_buy_quote": 3714.34277 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0811, "high": 0.0818, "low": 0.081, "close": 0.0811, "volume": 129463.2, "close_time": 1769158799999, "quote_volume": 10536.51322, "trades": 126, "taker_buy_base": 67693.0, "taker_buy_quote": 5513.4741 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.081, "high": 0.0813, "low": 0.0809, "close": 0.0809, "volume": 113807.1, "close_time": 1769162399999, "quote_volume": 9224.57049, "trades": 90, "taker_buy_base": 16044.6, "taker_buy_quote": 1301.66285 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0809, "high": 0.081, "low": 0.0806, "close": 0.0809, "volume": 178918.4, "close_time": 1769165999999, "quote_volume": 14460.85235, "trades": 106, "taker_buy_base": 69204.9, "taker_buy_quote": 5595.58813 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.081, "high": 0.0813, "low": 0.081, "close": 0.0812, "volume": 68851.4, "close_time": 1769169599999, "quote_volume": 5582.2664, "trades": 62, "taker_buy_base": 32205.9, "taker_buy_quote": 2610.8209 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0812, "high": 0.0819, "low": 0.0812, "close": 0.0812, "volume": 186680.3, "close_time": 1769173199999, "quote_volume": 15209.94799, "trades": 100, "taker_buy_base": 151582.7, "taker_buy_quote": 12353.29721 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0812, "high": 0.0817, "low": 0.0811, "close": 0.0814, "volume": 43935.6, "close_time": 1769176799999, "quote_volume": 3574.86275, "trades": 45, "taker_buy_base": 20252.0, "taker_buy_quote": 1648.49404 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0815, "high": 0.0816, "low": 0.079, "close": 0.0794, "volume": 4185507.4, "close_time": 1769180399999, "quote_volume": 336554.14506, "trades": 1290, "taker_buy_base": 945437.0, "taker_buy_quote": 75935.10858 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0795, "high": 0.0808, "low": 0.0791, "close": 0.0807, "volume": 273641.8, "close_time": 1769183999999, "quote_volume": 21889.81533, "trades": 172, "taker_buy_base": 166863.8, "taker_buy_quote": 13335.16406 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0807, "high": 0.081, "low": 0.0798, "close": 0.0806, "volume": 286641.5, "close_time": 1769187599999, "quote_volume": 23032.47544, "trades": 175, "taker_buy_base": 108015.1, "taker_buy_quote": 8686.94925 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0805, "high": 0.0819, "low": 0.0803, "close": 0.0806, "volume": 1476271.8, "close_time": 1769191199999, "quote_volume": 119344.91247, "trades": 490, "taker_buy_base": 679950.3, "taker_buy_quote": 54936.93254 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0806, "high": 0.081, "low": 0.0804, "close": 0.0806, "volume": 222934.9, "close_time": 1769194799999, "quote_volume": 18000.59294, "trades": 316, "taker_buy_base": 148550.9, "taker_buy_quote": 11994.68608 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0794, "close": 0.0797, "volume": 309173.1, "close_time": 1769198399999, "quote_volume": 24732.33746, "trades": 196, "taker_buy_base": 150745.8, "taker_buy_quote": 12044.09239 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0791, "close": 0.0793, "volume": 344167.5, "close_time": 1769201999999, "quote_volume": 27305.55989, "trades": 315, "taker_buy_base": 214011.4, "taker_buy_quote": 16986.06655 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0793, "high": 0.0798, "low": 0.0793, "close": 0.0797, "volume": 168779.8, "close_time": 1769205599999, "quote_volume": 13445.13881, "trades": 148, "taker_buy_base": 102834.7, "taker_buy_quote": 8193.83545 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0797, "high": 0.0802, "low": 0.0797, "close": 0.0801, "volume": 71948.1, "close_time": 1769209199999, "quote_volume": 5752.22013, "trades": 31, "taker_buy_base": 12057.4, "taker_buy_quote": 962.56618 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0802, "high": 0.0803, "low": 0.08, "close": 0.0803, "volume": 42175.0, "close_time": 1769212799999, "quote_volume": 3379.0489, "trades": 49, "taker_buy_base": 26002.3, "taker_buy_quote": 2083.74892 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0798, "close": 0.0798, "volume": 75858.2, "close_time": 1769216399999, "quote_volume": 6081.07262, "trades": 90, "taker_buy_base": 41008.4, "taker_buy_quote": 3287.95525 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0798, "high": 0.0803, "low": 0.0797, "close": 0.0801, "volume": 132991.8, "close_time": 1769219999999, "quote_volume": 10618.56361, "trades": 79, "taker_buy_base": 99851.1, "taker_buy_quote": 7973.47246 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0802, "high": 0.0806, "low": 0.08, "close": 0.0805, "volume": 51693.6, "close_time": 1769223599999, "quote_volume": 4150.97615, "trades": 44, "taker_buy_base": 23105.8, "taker_buy_quote": 1857.62718 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.0805, "high": 0.081, "low": 0.0805, "close": 0.081, "volume": 40398.4, "close_time": 1769227199999, "quote_volume": 3263.6223, "trades": 54, "taker_buy_base": 13474.6, "taker_buy_quote": 1088.5184 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 17499.8, "close_time": 1769230799999, "quote_volume": 1414.97076, "trades": 20, "taker_buy_base": 5032.3, "taker_buy_quote": 406.90521 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0808, "volume": 20500.3, "close_time": 1769234399999, "quote_volume": 1655.89047, "trades": 19, "taker_buy_base": 4064.0, "taker_buy_quote": 328.16613 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 78941.8, "close_time": 1769237999999, "quote_volume": 6384.07563, "trades": 66, "taker_buy_base": 27861.8, "taker_buy_quote": 2252.80101 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0808, "close": 0.0808, "volume": 22093.6, "close_time": 1769241599999, "quote_volume": 1785.2146, "trades": 22, "taker_buy_base": 16308.2, "taker_buy_quote": 1317.71492 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 36268.7, "close_time": 1769245199999, "quote_volume": 2939.33747, "trades": 33, "taker_buy_base": 12006.2, "taker_buy_quote": 973.39235 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0807, "volume": 21301.3, "close_time": 1769248799999, "quote_volume": 1721.48724, "trades": 14, "taker_buy_base": 10435.2, "taker_buy_quote": 843.16416 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0807, "close": 0.0807, "volume": 12721.6, "close_time": 1769252399999, "quote_volume": 1027.45535, "trades": 33, "taker_buy_base": 7774.7, "taker_buy_quote": 628.00451 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.0809, "high": 0.0809, "low": 0.0807, "close": 0.0808, "volume": 15828.6, "close_time": 1769255999999, "quote_volume": 1278.45644, "trades": 15, "taker_buy_base": 5683.9, "taker_buy_quote": 459.53687 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0809, "high": 0.0811, "low": 0.0808, "close": 0.0811, "volume": 33441.9, "close_time": 1769259599999, "quote_volume": 2706.80568, "trades": 38, "taker_buy_base": 14041.5, "taker_buy_quote": 1137.56511 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0811, "high": 0.0825, "low": 0.0811, "close": 0.0817, "volume": 320869.2, "close_time": 1769263199999, "quote_volume": 26260.15499, "trades": 217, "taker_buy_base": 214978.6, "taker_buy_quote": 17597.67709 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.0815, "high": 0.0821, "low": 0.0814, "close": 0.0815, "volume": 165997.5, "close_time": 1769266799999, "quote_volume": 13548.74345, "trades": 92, "taker_buy_base": 143152.7, "taker_buy_quote": 11682.96847 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.0814, "high": 0.0816, "low": 0.0808, "close": 0.0808, "volume": 144099.2, "close_time": 1769270399999, "quote_volume": 11702.15271, "trades": 83, "taker_buy_base": 79853.1, "taker_buy_quote": 6494.88039 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0809, "high": 0.081, "low": 0.0804, "close": 0.0806, "volume": 63470.3, "close_time": 1769273999999, "quote_volume": 5112.56018, "trades": 45, "taker_buy_base": 28611.3, "taker_buy_quote": 2304.52114 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0806, "close": 0.0808, "volume": 216541.4, "close_time": 1769277599999, "quote_volume": 17527.46886, "trades": 105, "taker_buy_base": 141495.3, "taker_buy_quote": 11460.39206 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.081, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 44688.2, "close_time": 1769281199999, "quote_volume": 3612.33541, "trades": 51, "taker_buy_base": 12960.0, "taker_buy_quote": 1047.23942 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0807, "high": 0.0809, "low": 0.0803, "close": 0.0807, "volume": 82194.1, "close_time": 1769284799999, "quote_volume": 6616.04705, "trades": 43, "taker_buy_base": 19935.3, "taker_buy_quote": 1607.93115 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0807, "close": 0.081, "volume": 17475.8, "close_time": 1769288399999, "quote_volume": 1414.91874, "trades": 27, "taker_buy_base": 4052.5, "taker_buy_quote": 328.09436 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.081, "high": 0.0811, "low": 0.0809, "close": 0.0809, "volume": 18056.0, "close_time": 1769291999999, "quote_volume": 1462.1575, "trades": 23, "taker_buy_base": 8106.9, "taker_buy_quote": 656.83694 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0808, "high": 0.081, "low": 0.0805, "close": 0.0806, "volume": 105410.9, "close_time": 1769295599999, "quote_volume": 8502.2775, "trades": 60, "taker_buy_base": 39471.5, "taker_buy_quote": 3182.53885 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0807, "high": 0.081, "low": 0.0807, "close": 0.081, "volume": 21995.5, "close_time": 1769299199999, "quote_volume": 1779.80601, "trades": 54, "taker_buy_base": 13735.9, "taker_buy_quote": 1112.09769 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.081, "high": 0.0813, "low": 0.0806, "close": 0.0813, "volume": 160035.9, "close_time": 1769302799999, "quote_volume": 12952.72533, "trades": 222, "taker_buy_base": 65369.0, "taker_buy_quote": 5297.32648 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0813, "high": 0.0814, "low": 0.0804, "close": 0.0805, "volume": 128322.4, "close_time": 1769306399999, "quote_volume": 10367.68807, "trades": 209, "taker_buy_base": 28047.8, "taker_buy_quote": 2264.63415 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0806, "high": 0.081, "low": 0.0805, "close": 0.0806, "volume": 123760.2, "close_time": 1769309999999, "quote_volume": 9998.34994, "trades": 89, "taker_buy_base": 94733.2, "taker_buy_quote": 7652.51858 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0802, "close": 0.0804, "volume": 81423.2, "close_time": 1769313599999, "quote_volume": 6551.5798, "trades": 114, "taker_buy_base": 33290.8, "taker_buy_quote": 2679.93108 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0801, "close": 0.0804, "volume": 45770.8, "close_time": 1769317199999, "quote_volume": 3680.49551, "trades": 84, "taker_buy_base": 23040.7, "taker_buy_quote": 1852.32339 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0799, "close": 0.0801, "volume": 62955.2, "close_time": 1769320799999, "quote_volume": 5044.47191, "trades": 125, "taker_buy_base": 22370.3, "taker_buy_quote": 1793.61969 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.08, "high": 0.0801, "low": 0.0798, "close": 0.0799, "volume": 39095.5, "close_time": 1769324399999, "quote_volume": 3128.908, "trades": 36, "taker_buy_base": 14214.6, "taker_buy_quote": 1137.04427 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.08, "high": 0.0803, "low": 0.0798, "close": 0.0803, "volume": 122071.9, "close_time": 1769327999999, "quote_volume": 9787.03782, "trades": 60, "taker_buy_base": 74623.5, "taker_buy_quote": 5984.147 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0804, "high": 0.0804, "low": 0.0796, "close": 0.0799, "volume": 353800.3, "close_time": 1769331599999, "quote_volume": 28280.11927, "trades": 165, "taker_buy_base": 197848.0, "taker_buy_quote": 15814.63224 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0798, "close": 0.0804, "volume": 59827.9, "close_time": 1769335199999, "quote_volume": 4805.47063, "trades": 55, "taker_buy_base": 34794.7, "taker_buy_quote": 2792.11629 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0804, "close": 0.0808, "volume": 126842.1, "close_time": 1769338799999, "quote_volume": 10250.51533, "trades": 89, "taker_buy_base": 93183.1, "taker_buy_quote": 7533.59217 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0807, "high": 0.0818, "low": 0.0805, "close": 0.0812, "volume": 284362.1, "close_time": 1769342399999, "quote_volume": 23139.97439, "trades": 306, "taker_buy_base": 147775.1, "taker_buy_quote": 12021.0329 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0803, "close": 0.0808, "volume": 230056.6, "close_time": 1769345999999, "quote_volume": 18543.13999, "trades": 215, "taker_buy_base": 88859.5, "taker_buy_quote": 7165.8138 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0808, "high": 0.0809, "low": 0.0803, "close": 0.0808, "volume": 259702.5, "close_time": 1769349599999, "quote_volume": 20950.59209, "trades": 190, "taker_buy_base": 197341.4, "taker_buy_quote": 15916.66049 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0795, "close": 0.08, "volume": 280383.5, "close_time": 1769353199999, "quote_volume": 22506.20934, "trades": 260, "taker_buy_base": 129582.5, "taker_buy_quote": 10409.75078 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.08, "high": 0.0804, "low": 0.0792, "close": 0.0793, "volume": 179745.1, "close_time": 1769356799999, "quote_volume": 14376.27033, "trades": 288, "taker_buy_base": 124985.6, "taker_buy_quote": 10002.50218 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0774, "close": 0.0779, "volume": 622393.6, "close_time": 1769360399999, "quote_volume": 48583.77579, "trades": 504, "taker_buy_base": 271393.9, "taker_buy_quote": 21204.70481 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0779, "high": 0.0779, "low": 0.077, "close": 0.0772, "volume": 149977.4, "close_time": 1769363999999, "quote_volume": 11606.92607, "trades": 133, "taker_buy_base": 47851.6, "taker_buy_quote": 3710.121 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0759, "close": 0.0765, "volume": 330891.0, "close_time": 1769367599999, "quote_volume": 25333.23072, "trades": 286, "taker_buy_base": 232999.3, "taker_buy_quote": 17836.12411 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.0765, "high": 0.0765, "low": 0.0738, "close": 0.0743, "volume": 3017558.0, "close_time": 1769371199999, "quote_volume": 225594.86343, "trades": 869, "taker_buy_base": 1208345.3, "taker_buy_quote": 90031.43226 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0739, "close": 0.0746, "volume": 431191.1, "close_time": 1769374799999, "quote_volume": 32084.66208, "trades": 261, "taker_buy_base": 258282.8, "taker_buy_quote": 19220.81998 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0746, "high": 0.0753, "low": 0.0746, "close": 0.0752, "volume": 120356.0, "close_time": 1769378399999, "quote_volume": 9034.54171, "trades": 126, "taker_buy_base": 58365.3, "taker_buy_quote": 4384.14562 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0752, "high": 0.0753, "low": 0.0747, "close": 0.075, "volume": 240985.1, "close_time": 1769381999999, "quote_volume": 18085.8754, "trades": 165, "taker_buy_base": 126702.7, "taker_buy_quote": 9508.63819 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.075, "high": 0.0754, "low": 0.0747, "close": 0.0751, "volume": 380119.5, "close_time": 1769385599999, "quote_volume": 28517.46495, "trades": 210, "taker_buy_base": 242222.8, "taker_buy_quote": 18178.50971 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0752, "high": 0.0757, "low": 0.075, "close": 0.0756, "volume": 286117.2, "close_time": 1769389199999, "quote_volume": 21558.2568, "trades": 246, "taker_buy_base": 194414.0, "taker_buy_quote": 14654.58278 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0756, "high": 0.0772, "low": 0.0755, "close": 0.077, "volume": 568938.8, "close_time": 1769392799999, "quote_volume": 43595.58903, "trades": 486, "taker_buy_base": 287378.2, "taker_buy_quote": 22049.31483 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0766, "close": 0.077, "volume": 308548.0, "close_time": 1769396399999, "quote_volume": 23717.65914, "trades": 204, "taker_buy_base": 191040.4, "taker_buy_quote": 14678.72127 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.077, "high": 0.0772, "low": 0.0762, "close": 0.0764, "volume": 225113.0, "close_time": 1769399999999, "quote_volume": 17267.43186, "trades": 196, "taker_buy_base": 115150.1, "taker_buy_quote": 8832.12802 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0764, "high": 0.0773, "low": 0.0763, "close": 0.0773, "volume": 244577.2, "close_time": 1769403599999, "quote_volume": 18838.34576, "trades": 152, "taker_buy_base": 140326.7, "taker_buy_quote": 10813.07421 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0772, "high": 0.0781, "low": 0.0772, "close": 0.0778, "volume": 338556.8, "close_time": 1769407199999, "quote_volume": 26303.10156, "trades": 328, "taker_buy_base": 256139.0, "taker_buy_quote": 19894.46873 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0776, "high": 0.0783, "low": 0.0773, "close": 0.078, "volume": 177723.7, "close_time": 1769410799999, "quote_volume": 13826.4201, "trades": 148, "taker_buy_base": 130078.3, "taker_buy_quote": 10122.69935 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.078, "high": 0.0783, "low": 0.0777, "close": 0.078, "volume": 165753.9, "close_time": 1769414399999, "quote_volume": 12936.01222, "trades": 95, "taker_buy_base": 121581.9, "taker_buy_quote": 9493.4292 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.078, "high": 0.0781, "low": 0.0774, "close": 0.0777, "volume": 194402.0, "close_time": 1769417999999, "quote_volume": 15107.21736, "trades": 155, "taker_buy_base": 45890.6, "taker_buy_quote": 3572.27742 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0774, "close": 0.0774, "volume": 354365.9, "close_time": 1769421599999, "quote_volume": 27553.78888, "trades": 168, "taker_buy_base": 265480.5, "taker_buy_quote": 20638.78095 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0775, "high": 0.0781, "low": 0.0775, "close": 0.0779, "volume": 49388.2, "close_time": 1769425199999, "quote_volume": 3848.89223, "trades": 48, "taker_buy_base": 10073.6, "taker_buy_quote": 783.22637 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0778, "high": 0.078, "low": 0.0776, "close": 0.0777, "volume": 64377.3, "close_time": 1769428799999, "quote_volume": 5011.5816, "trades": 57, "taker_buy_base": 34883.7, "taker_buy_quote": 2718.67339 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0774, "close": 0.0775, "volume": 54496.3, "close_time": 1769432399999, "quote_volume": 4230.57989, "trades": 53, "taker_buy_base": 32222.5, "taker_buy_quote": 2501.2842 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0777, "high": 0.0792, "low": 0.0772, "close": 0.0774, "volume": 3412370.8, "close_time": 1769435999999, "quote_volume": 268628.14913, "trades": 1547, "taker_buy_base": 2240410.4, "taker_buy_quote": 176637.52983 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0774, "high": 0.0779, "low": 0.0767, "close": 0.0776, "volume": 584128.7, "close_time": 1769439599999, "quote_volume": 45092.93036, "trades": 347, "taker_buy_base": 242298.6, "taker_buy_quote": 18718.11428 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0776, "high": 0.0785, "low": 0.0773, "close": 0.0778, "volume": 210093.0, "close_time": 1769443199999, "quote_volume": 16385.97906, "trades": 205, "taker_buy_base": 97160.1, "taker_buy_quote": 7579.98059 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0776, "close": 0.0782, "volume": 193631.9, "close_time": 1769446799999, "quote_volume": 15101.09159, "trades": 177, "taker_buy_base": 101539.2, "taker_buy_quote": 7923.30143 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0773, "close": 0.0777, "volume": 94311.4, "close_time": 1769450399999, "quote_volume": 7323.33222, "trades": 127, "taker_buy_base": 34497.2, "taker_buy_quote": 2676.90539 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0775, "close": 0.0778, "volume": 200028.8, "close_time": 1769453999999, "quote_volume": 15543.84074, "trades": 154, "taker_buy_base": 58734.1, "taker_buy_quote": 4569.31947 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.078, "high": 0.0782, "low": 0.0774, "close": 0.0775, "volume": 121881.0, "close_time": 1769457599999, "quote_volume": 9488.59859, "trades": 112, "taker_buy_base": 69644.7, "taker_buy_quote": 5425.46478 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0773, "volume": 146588.0, "close_time": 1769461199999, "quote_volume": 11339.21308, "trades": 161, "taker_buy_base": 36766.7, "taker_buy_quote": 2845.57347 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0773, "high": 0.0782, "low": 0.0773, "close": 0.0778, "volume": 110549.6, "close_time": 1769464799999, "quote_volume": 8609.00211, "trades": 81, "taker_buy_base": 70162.9, "taker_buy_quote": 5470.2455 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0779, "high": 0.0781, "low": 0.0775, "close": 0.0776, "volume": 64519.2, "close_time": 1769468399999, "quote_volume": 5012.83518, "trades": 43, "taker_buy_base": 7906.6, "taker_buy_quote": 616.15752 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0777, "high": 0.078, "low": 0.0774, "close": 0.0776, "volume": 363718.7, "close_time": 1769471999999, "quote_volume": 28272.16623, "trades": 177, "taker_buy_base": 193727.4, "taker_buy_quote": 15068.72343 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0772, "close": 0.078, "volume": 848304.3, "close_time": 1769475599999, "quote_volume": 66014.77324, "trades": 226, "taker_buy_base": 744904.6, "taker_buy_quote": 57987.66168 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.078, "high": 0.0781, "low": 0.0775, "close": 0.0777, "volume": 186822.9, "close_time": 1769479199999, "quote_volume": 14532.7743, "trades": 136, "taker_buy_base": 66782.3, "taker_buy_quote": 5195.98666 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0777, "high": 0.078, "low": 0.0776, "close": 0.0779, "volume": 107817.6, "close_time": 1769482799999, "quote_volume": 8386.04901, "trades": 85, "taker_buy_base": 44837.9, "taker_buy_quote": 3488.78083 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0779, "high": 0.0779, "low": 0.0773, "close": 0.0775, "volume": 82721.7, "close_time": 1769486399999, "quote_volume": 6415.83645, "trades": 59, "taker_buy_base": 37460.5, "taker_buy_quote": 2902.26959 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0766, "close": 0.077, "volume": 801214.4, "close_time": 1769489999999, "quote_volume": 61526.93701, "trades": 141, "taker_buy_base": 100566.0, "taker_buy_quote": 7741.28118 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0767, "close": 0.077, "volume": 138145.1, "close_time": 1769493599999, "quote_volume": 10632.60634, "trades": 71, "taker_buy_base": 85175.0, "taker_buy_quote": 6555.58097 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.077, "high": 0.0771, "low": 0.0767, "close": 0.0767, "volume": 134972.2, "close_time": 1769497199999, "quote_volume": 10383.23102, "trades": 66, "taker_buy_base": 84215.7, "taker_buy_quote": 6483.32273 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0769, "high": 0.0771, "low": 0.0769, "close": 0.077, "volume": 44271.8, "close_time": 1769500799999, "quote_volume": 3409.0964, "trades": 35, "taker_buy_base": 17646.7, "taker_buy_quote": 1358.95674 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0771, "high": 0.0772, "low": 0.0766, "close": 0.0767, "volume": 32935.8, "close_time": 1769504399999, "quote_volume": 2529.46417, "trades": 37, "taker_buy_base": 12948.1, "taker_buy_quote": 994.32313 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0767, "high": 0.0767, "low": 0.076, "close": 0.076, "volume": 61910.7, "close_time": 1769507999999, "quote_volume": 4727.87156, "trades": 81, "taker_buy_base": 31338.6, "taker_buy_quote": 2395.20899 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0761, "high": 0.0763, "low": 0.076, "close": 0.0762, "volume": 184395.2, "close_time": 1769511599999, "quote_volume": 14061.17825, "trades": 48, "taker_buy_base": 153469.4, "taker_buy_quote": 11701.6088 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0761, "high": 0.0764, "low": 0.0761, "close": 0.0764, "volume": 73963.9, "close_time": 1769515199999, "quote_volume": 5633.19939, "trades": 37, "taker_buy_base": 51537.5, "taker_buy_quote": 3924.42243 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0758, "close": 0.0762, "volume": 229281.9, "close_time": 1769518799999, "quote_volume": 17430.60602, "trades": 113, "taker_buy_base": 45987.1, "taker_buy_quote": 3498.27992 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0754, "close": 0.0756, "volume": 275456.1, "close_time": 1769522399999, "quote_volume": 20870.41956, "trades": 137, "taker_buy_base": 123233.7, "taker_buy_quote": 9340.12602 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0753, "high": 0.076, "low": 0.0753, "close": 0.0754, "volume": 160091.2, "close_time": 1769525999999, "quote_volume": 12112.95154, "trades": 98, "taker_buy_base": 88198.2, "taker_buy_quote": 6676.0762 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0754, "high": 0.0762, "low": 0.0751, "close": 0.0761, "volume": 195243.3, "close_time": 1769529599999, "quote_volume": 14747.77526, "trades": 112, "taker_buy_base": 94778.6, "taker_buy_quote": 7155.37564 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0762, "high": 0.0776, "low": 0.0761, "close": 0.0773, "volume": 426326.3, "close_time": 1769533199999, "quote_volume": 32943.43839, "trades": 198, "taker_buy_base": 359679.2, "taker_buy_quote": 27818.59989 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0759, "close": 0.076, "volume": 280745.9, "close_time": 1769536799999, "quote_volume": 21460.49743, "trades": 173, "taker_buy_base": 96468.0, "taker_buy_quote": 7372.26752 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.076, "high": 0.0772, "low": 0.076, "close": 0.077, "volume": 115844.9, "close_time": 1769540399999, "quote_volume": 8872.76468, "trades": 108, "taker_buy_base": 59373.9, "taker_buy_quote": 4557.54777 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.077, "high": 0.0782, "low": 0.0769, "close": 0.0781, "volume": 84656.0, "close_time": 1769543999999, "quote_volume": 6565.56099, "trades": 122, "taker_buy_base": 49115.0, "taker_buy_quote": 3809.79311 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0781, "high": 0.0788, "low": 0.078, "close": 0.0786, "volume": 536064.1, "close_time": 1769547599999, "quote_volume": 42010.46959, "trades": 211, "taker_buy_base": 206163.4, "taker_buy_quote": 16154.89752 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0787, "high": 0.0788, "low": 0.0781, "close": 0.0781, "volume": 199350.2, "close_time": 1769551199999, "quote_volume": 15650.98746, "trades": 112, "taker_buy_base": 116789.9, "taker_buy_quote": 9174.52055 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0782, "high": 0.0784, "low": 0.0775, "close": 0.0781, "volume": 249977.7, "close_time": 1769554799999, "quote_volume": 19469.10579, "trades": 150, "taker_buy_base": 47464.4, "taker_buy_quote": 3700.65747 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0782, "high": 0.0785, "low": 0.0781, "close": 0.0783, "volume": 92871.5, "close_time": 1769558399999, "quote_volume": 7278.82234, "trades": 56, "taker_buy_base": 30967.4, "taker_buy_quote": 2429.62411 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0779, "close": 0.0785, "volume": 185022.6, "close_time": 1769561999999, "quote_volume": 14470.16923, "trades": 102, "taker_buy_base": 137371.7, "taker_buy_quote": 10737.48211 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0777, "close": 0.0779, "volume": 145061.6, "close_time": 1769565599999, "quote_volume": 11320.65433, "trades": 89, "taker_buy_base": 60843.3, "taker_buy_quote": 4741.65421 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.078, "high": 0.0781, "low": 0.0778, "close": 0.0779, "volume": 83711.7, "close_time": 1769569199999, "quote_volume": 6533.62749, "trades": 48, "taker_buy_base": 66111.4, "taker_buy_quote": 5161.17949 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.078, "high": 0.0781, "low": 0.0776, "close": 0.0778, "volume": 194153.0, "close_time": 1769572799999, "quote_volume": 15111.98914, "trades": 126, "taker_buy_base": 26532.9, "taker_buy_quote": 2064.15484 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0778, "high": 0.0779, "low": 0.0772, "close": 0.0773, "volume": 79228.9, "close_time": 1769576399999, "quote_volume": 6135.00902, "trades": 96, "taker_buy_base": 36268.8, "taker_buy_quote": 2808.16067 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0774, "close": 0.0776, "volume": 86208.9, "close_time": 1769579999999, "quote_volume": 6684.98761, "trades": 95, "taker_buy_base": 40987.5, "taker_buy_quote": 3179.3747 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0775, "close": 0.0781, "volume": 167129.1, "close_time": 1769583599999, "quote_volume": 13008.6907, "trades": 94, "taker_buy_base": 119342.1, "taker_buy_quote": 9297.32705 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0781, "high": 0.0781, "low": 0.0778, "close": 0.0778, "volume": 59567.8, "close_time": 1769587199999, "quote_volume": 4641.21242, "trades": 90, "taker_buy_base": 26985.5, "taker_buy_quote": 2102.3587 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0779, "high": 0.0789, "low": 0.0779, "close": 0.0789, "volume": 677121.6, "close_time": 1769590799999, "quote_volume": 53067.44956, "trades": 240, "taker_buy_base": 575021.4, "taker_buy_quote": 45070.59356 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.0789, "high": 0.079, "low": 0.0785, "close": 0.079, "volume": 236503.5, "close_time": 1769594399999, "quote_volume": 18649.13274, "trades": 148, "taker_buy_base": 158643.1, "taker_buy_quote": 12509.89637 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0791, "high": 0.0793, "low": 0.0789, "close": 0.0789, "volume": 121023.1, "close_time": 1769597999999, "quote_volume": 9567.90788, "trades": 72, "taker_buy_base": 65847.8, "taker_buy_quote": 5205.21114 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0789, "high": 0.0794, "low": 0.0784, "close": 0.0792, "volume": 197104.2, "close_time": 1769601599999, "quote_volume": 15515.17312, "trades": 133, "taker_buy_base": 73070.6, "taker_buy_quote": 5762.01569 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0784, "close": 0.0785, "volume": 155008.1, "close_time": 1769605199999, "quote_volume": 12205.02231, "trades": 117, "taker_buy_base": 47198.2, "taker_buy_quote": 3718.43883 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0785, "high": 0.0788, "low": 0.0782, "close": 0.0783, "volume": 217089.3, "close_time": 1769608799999, "quote_volume": 17030.17965, "trades": 150, "taker_buy_base": 49231.8, "taker_buy_quote": 3869.67324 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0784, "high": 0.0785, "low": 0.0776, "close": 0.078, "volume": 201558.1, "close_time": 1769612399999, "quote_volume": 15731.25785, "trades": 147, "taker_buy_base": 43062.7, "taker_buy_quote": 3364.82666 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.078, "high": 0.0782, "low": 0.0774, "close": 0.0776, "volume": 92926.3, "close_time": 1769615999999, "quote_volume": 7229.04995, "trades": 98, "taker_buy_base": 38681.4, "taker_buy_quote": 3011.95445 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0775, "high": 0.0777, "low": 0.0769, "close": 0.0772, "volume": 114558.7, "close_time": 1769619599999, "quote_volume": 8850.15169, "trades": 112, "taker_buy_base": 29399.2, "taker_buy_quote": 2272.7408 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0771, "high": 0.0778, "low": 0.0769, "close": 0.0778, "volume": 132404.9, "close_time": 1769623199999, "quote_volume": 10224.22186, "trades": 77, "taker_buy_base": 60301.7, "taker_buy_quote": 4659.09991 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0771, "close": 0.0773, "volume": 79089.4, "close_time": 1769626799999, "quote_volume": 6113.10949, "trades": 68, "taker_buy_base": 33105.6, "taker_buy_quote": 2560.41702 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0773, "high": 0.0776, "low": 0.077, "close": 0.0775, "volume": 159673.2, "close_time": 1769630399999, "quote_volume": 12341.80303, "trades": 108, "taker_buy_base": 91256.2, "taker_buy_quote": 7059.17804 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0774, "high": 0.0778, "low": 0.077, "close": 0.0773, "volume": 175001.7, "close_time": 1769633999999, "quote_volume": 13555.23911, "trades": 122, "taker_buy_base": 71172.1, "taker_buy_quote": 5511.73908 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0767, "close": 0.0774, "volume": 200637.4, "close_time": 1769637599999, "quote_volume": 15454.00378, "trades": 128, "taker_buy_base": 76982.9, "taker_buy_quote": 5932.69573 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0774, "high": 0.0778, "low": 0.077, "close": 0.0778, "volume": 178212.2, "close_time": 1769641199999, "quote_volume": 13807.09972, "trades": 62, "taker_buy_base": 150887.4, "taker_buy_quote": 11691.82562 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0776, "high": 0.0778, "low": 0.0772, "close": 0.0774, "volume": 149071.7, "close_time": 1769644799999, "quote_volume": 11557.93974, "trades": 179, "taker_buy_base": 84349.0, "taker_buy_quote": 6543.86499 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0766, "close": 0.0769, "volume": 415292.3, "close_time": 1769648399999, "quote_volume": 32005.08235, "trades": 194, "taker_buy_base": 259383.3, "taker_buy_quote": 20007.69935 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.077, "high": 0.0771, "low": 0.0761, "close": 0.0762, "volume": 136994.3, "close_time": 1769651999999, "quote_volume": 10486.66576, "trades": 153, "taker_buy_base": 83702.0, "taker_buy_quote": 6409.61049 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0761, "high": 0.0763, "low": 0.0745, "close": 0.075, "volume": 412705.1, "close_time": 1769655599999, "quote_volume": 31047.50699, "trades": 298, "taker_buy_base": 207560.6, "taker_buy_quote": 15621.13303 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.075, "high": 0.0754, "low": 0.075, "close": 0.0752, "volume": 116563.5, "close_time": 1769659199999, "quote_volume": 8760.29302, "trades": 129, "taker_buy_base": 87341.9, "taker_buy_quote": 6562.59729 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0739, "close": 0.0746, "volume": 598301.8, "close_time": 1769662799999, "quote_volume": 44638.82522, "trades": 474, "taker_buy_base": 314108.8, "taker_buy_quote": 23463.55085 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0746, "high": 0.0748, "low": 0.0745, "close": 0.0747, "volume": 24825.7, "close_time": 1769666399999, "quote_volume": 1852.1538, "trades": 36, "taker_buy_base": 4366.2, "taker_buy_quote": 326.12337 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0747, "high": 0.0749, "low": 0.0746, "close": 0.0747, "volume": 33785.8, "close_time": 1769669999999, "quote_volume": 2526.23657, "trades": 28, "taker_buy_base": 27489.2, "taker_buy_quote": 2055.40919 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0749, "high": 0.075, "low": 0.0747, "close": 0.0748, "volume": 115734.9, "close_time": 1769673599999, "quote_volume": 8664.71897, "trades": 66, "taker_buy_base": 49673.0, "taker_buy_quote": 3721.97204 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0742, "close": 0.0743, "volume": 170458.9, "close_time": 1769677199999, "quote_volume": 12690.29636, "trades": 144, "taker_buy_base": 66827.4, "taker_buy_quote": 4973.99483 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0743, "high": 0.0745, "low": 0.0741, "close": 0.0744, "volume": 47629.4, "close_time": 1769680799999, "quote_volume": 3538.43408, "trades": 45, "taker_buy_base": 10126.0, "taker_buy_quote": 753.03984 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0744, "high": 0.0746, "low": 0.0743, "close": 0.0744, "volume": 39721.8, "close_time": 1769684399999, "quote_volume": 2957.49318, "trades": 33, "taker_buy_base": 31909.4, "taker_buy_quote": 2376.10746 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.0743, "high": 0.0744, "low": 0.0738, "close": 0.0738, "volume": 219177.5, "close_time": 1769687999999, "quote_volume": 16245.42183, "trades": 165, "taker_buy_base": 150629.0, "taker_buy_quote": 11169.45883 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0734, "close": 0.0737, "volume": 139793.2, "close_time": 1769691599999, "quote_volume": 10325.25587, "trades": 113, "taker_buy_base": 74771.9, "taker_buy_quote": 5525.06406 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0738, "high": 0.0741, "low": 0.0736, "close": 0.074, "volume": 107230.0, "close_time": 1769695199999, "quote_volume": 7922.62444, "trades": 68, "taker_buy_base": 46433.0, "taker_buy_quote": 3430.76272 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0741, "high": 0.0742, "low": 0.0724, "close": 0.0725, "volume": 481813.0, "close_time": 1769698799999, "quote_volume": 35299.28037, "trades": 198, "taker_buy_base": 90915.5, "taker_buy_quote": 6661.92894 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0697, "close": 0.071, "volume": 1369389.7, "close_time": 1769702399999, "quote_volume": 96909.42595, "trades": 879, "taker_buy_base": 796374.5, "taker_buy_quote": 56370.16484 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0709, "high": 0.0712, "low": 0.0701, "close": 0.0712, "volume": 282607.9, "close_time": 1769705999999, "quote_volume": 19929.5269, "trades": 205, "taker_buy_base": 148039.6, "taker_buy_quote": 10438.78101 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0713, "high": 0.072, "low": 0.0706, "close": 0.0707, "volume": 205674.9, "close_time": 1769709599999, "quote_volume": 14700.90186, "trades": 174, "taker_buy_base": 111593.8, "taker_buy_quote": 7990.6556 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0707, "high": 0.0709, "low": 0.0697, "close": 0.0699, "volume": 655851.4, "close_time": 1769713199999, "quote_volume": 46156.14455, "trades": 306, "taker_buy_base": 430379.3, "taker_buy_quote": 30291.1835 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0698, "high": 0.0702, "low": 0.0694, "close": 0.0699, "volume": 210086.2, "close_time": 1769716799999, "quote_volume": 14666.16379, "trades": 139, "taker_buy_base": 106143.2, "taker_buy_quote": 7401.16679 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0698, "high": 0.0705, "low": 0.0697, "close": 0.0705, "volume": 162340.1, "close_time": 1769720399999, "quote_volume": 11384.17048, "trades": 127, "taker_buy_base": 73903.2, "taker_buy_quote": 5186.87857 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0706, "high": 0.071, "low": 0.0706, "close": 0.071, "volume": 225510.5, "close_time": 1769723999999, "quote_volume": 15971.25909, "trades": 177, "taker_buy_base": 120451.4, "taker_buy_quote": 8537.85177 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0709, "high": 0.0711, "low": 0.0706, "close": 0.0706, "volume": 66809.2, "close_time": 1769727599999, "quote_volume": 4737.8424, "trades": 83, "taker_buy_base": 21854.5, "taker_buy_quote": 1549.96996 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0708, "high": 0.0709, "low": 0.0703, "close": 0.0706, "volume": 207656.6, "close_time": 1769731199999, "quote_volume": 14673.59484, "trades": 125, "taker_buy_base": 90250.7, "taker_buy_quote": 6378.15862 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0708, "high": 0.0727, "low": 0.0708, "close": 0.0724, "volume": 3057171.3, "close_time": 1769734799999, "quote_volume": 219823.37536, "trades": 1097, "taker_buy_base": 1145107.4, "taker_buy_quote": 82253.49649 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0725, "high": 0.0733, "low": 0.071, "close": 0.0731, "volume": 2636563.4, "close_time": 1769738399999, "quote_volume": 190631.89592, "trades": 949, "taker_buy_base": 945169.3, "taker_buy_quote": 68418.50466 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0731, "high": 0.0732, "low": 0.0713, "close": 0.0721, "volume": 2151192.8, "close_time": 1769741999999, "quote_volume": 156290.03453, "trades": 1166, "taker_buy_base": 680497.2, "taker_buy_quote": 49367.9797 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.072, "high": 0.0722, "low": 0.0697, "close": 0.0697, "volume": 1494373.8, "close_time": 1769745599999, "quote_volume": 105599.52821, "trades": 662, "taker_buy_base": 821896.4, "taker_buy_quote": 58077.80374 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0697, "high": 0.0706, "low": 0.0695, "close": 0.0701, "volume": 1143655.4, "close_time": 1769749199999, "quote_volume": 80255.12132, "trades": 1274, "taker_buy_base": 865589.3, "taker_buy_quote": 60746.55004 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.07, "high": 0.0703, "low": 0.0689, "close": 0.0689, "volume": 1514112.8, "close_time": 1769752799999, "quote_volume": 105282.73006, "trades": 975, "taker_buy_base": 783569.9, "taker_buy_quote": 54533.89187 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.069, "high": 0.0691, "low": 0.068, "close": 0.0685, "volume": 788883.7, "close_time": 1769756399999, "quote_volume": 53891.23231, "trades": 630, "taker_buy_base": 348105.4, "taker_buy_quote": 23755.83035 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0686, "high": 0.0697, "low": 0.0686, "close": 0.0692, "volume": 343448.5, "close_time": 1769759999999, "quote_volume": 23721.14477, "trades": 247, "taker_buy_base": 176851.8, "taker_buy_quote": 12210.25609 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0685, "close": 0.0686, "volume": 308121.9, "close_time": 1769763599999, "quote_volume": 21184.89609, "trades": 218, "taker_buy_base": 92224.6, "taker_buy_quote": 6343.7243 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0687, "high": 0.0692, "low": 0.0683, "close": 0.0688, "volume": 435991.9, "close_time": 1769767199999, "quote_volume": 29947.11743, "trades": 293, "taker_buy_base": 267159.1, "taker_buy_quote": 18355.22527 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0689, "high": 0.0692, "low": 0.0687, "close": 0.0692, "volume": 211535.6, "close_time": 1769770799999, "quote_volume": 14599.52728, "trades": 141, "taker_buy_base": 112198.5, "taker_buy_quote": 7747.98645 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0691, "close": 0.07, "volume": 567108.3, "close_time": 1769774399999, "quote_volume": 39389.48803, "trades": 330, "taker_buy_base": 467796.0, "taker_buy_quote": 32479.45906 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.07, "high": 0.0701, "low": 0.0695, "close": 0.0697, "volume": 143746.5, "close_time": 1769777999999, "quote_volume": 10029.72787, "trades": 171, "taker_buy_base": 39645.4, "taker_buy_quote": 2766.97035 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0697, "high": 0.0699, "low": 0.0691, "close": 0.0693, "volume": 324261.8, "close_time": 1769781599999, "quote_volume": 22529.00005, "trades": 308, "taker_buy_base": 175656.9, "taker_buy_quote": 12207.70582 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0694, "high": 0.0705, "low": 0.0694, "close": 0.0701, "volume": 338135.3, "close_time": 1769785199999, "quote_volume": 23689.17524, "trades": 253, "taker_buy_base": 208400.6, "taker_buy_quote": 14611.7302 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.0701, "high": 0.0712, "low": 0.0695, "close": 0.0706, "volume": 582204.8, "close_time": 1769788799999, "quote_volume": 40968.14557, "trades": 426, "taker_buy_base": 358755.7, "taker_buy_quote": 25251.01956 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0705, "high": 0.0708, "low": 0.0698, "close": 0.0701, "volume": 924899.1, "close_time": 1769792399999, "quote_volume": 65076.05506, "trades": 361, "taker_buy_base": 462351.2, "taker_buy_quote": 32564.82289 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0702, "high": 0.0707, "low": 0.0698, "close": 0.0702, "volume": 506058.2, "close_time": 1769795999999, "quote_volume": 35541.76122, "trades": 254, "taker_buy_base": 263046.0, "taker_buy_quote": 18496.69248 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0702, "high": 0.0712, "low": 0.0687, "close": 0.0711, "volume": 562005.3, "close_time": 1769799599999, "quote_volume": 39456.25109, "trades": 286, "taker_buy_base": 357742.3, "taker_buy_quote": 25208.1715 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0709, "high": 0.0713, "low": 0.0706, "close": 0.071, "volume": 304434.9, "close_time": 1769803199999, "quote_volume": 21595.53114, "trades": 233, "taker_buy_base": 153179.1, "taker_buy_quote": 10869.93324 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0698, "close": 0.07, "volume": 418547.7, "close_time": 1769806799999, "quote_volume": 29392.62079, "trades": 205, "taker_buy_base": 221975.2, "taker_buy_quote": 15591.85229 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0701, "high": 0.0705, "low": 0.0694, "close": 0.07, "volume": 406616.0, "close_time": 1769810399999, "quote_volume": 28380.8873, "trades": 268, "taker_buy_base": 176525.8, "taker_buy_quote": 12323.80611 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.07, "high": 0.07, "low": 0.0691, "close": 0.0698, "volume": 220128.7, "close_time": 1769813999999, "quote_volume": 15295.83516, "trades": 195, "taker_buy_base": 75811.2, "taker_buy_quote": 5277.85239 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0697, "high": 0.0697, "low": 0.0693, "close": 0.0696, "volume": 148524.4, "close_time": 1769817599999, "quote_volume": 10315.15639, "trades": 63, "taker_buy_base": 45622.0, "taker_buy_quote": 3170.95582 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0692, "close": 0.0692, "volume": 75518.5, "close_time": 1769821199999, "quote_volume": 5244.85519, "trades": 110, "taker_buy_base": 35679.9, "taker_buy_quote": 2479.14022 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0693, "high": 0.0694, "low": 0.0688, "close": 0.0689, "volume": 345992.5, "close_time": 1769824799999, "quote_volume": 23854.33511, "trades": 235, "taker_buy_base": 128693.9, "taker_buy_quote": 8876.60966 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.0689, "high": 0.0693, "low": 0.0688, "close": 0.0692, "volume": 103988.3, "close_time": 1769828399999, "quote_volume": 7185.56841, "trades": 89, "taker_buy_base": 70009.6, "taker_buy_quote": 4842.39869 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.0692, "high": 0.0693, "low": 0.0687, "close": 0.0688, "volume": 110664.3, "close_time": 1769831999999, "quote_volume": 7627.99535, "trades": 75, "taker_buy_base": 51780.1, "taker_buy_quote": 3573.70977 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0689, "high": 0.069, "low": 0.0688, "close": 0.0688, "volume": 30008.3, "close_time": 1769835599999, "quote_volume": 2066.98605, "trades": 40, "taker_buy_base": 20482.2, "taker_buy_quote": 1410.84445 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0688, "high": 0.0691, "low": 0.0686, "close": 0.069, "volume": 160670.9, "close_time": 1769839199999, "quote_volume": 11063.99565, "trades": 83, "taker_buy_base": 115852.3, "taker_buy_quote": 7983.12917 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.069, "high": 0.069, "low": 0.0679, "close": 0.0682, "volume": 155746.9, "close_time": 1769842799999, "quote_volume": 10630.19425, "trades": 125, "taker_buy_base": 53646.2, "taker_buy_quote": 3657.79944 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0683, "high": 0.0683, "low": 0.0674, "close": 0.0679, "volume": 103706.8, "close_time": 1769846399999, "quote_volume": 7047.34158, "trades": 106, "taker_buy_base": 65479.3, "taker_buy_quote": 4446.7296 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0679, "high": 0.0679, "low": 0.0665, "close": 0.0673, "volume": 592366.3, "close_time": 1769849999999, "quote_volume": 39768.05776, "trades": 324, "taker_buy_base": 267443.4, "taker_buy_quote": 17968.96505 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0673, "high": 0.068, "low": 0.0672, "close": 0.0673, "volume": 195041.8, "close_time": 1769853599999, "quote_volume": 13171.61393, "trades": 113, "taker_buy_base": 103280.1, "taker_buy_quote": 6989.62781 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0672, "high": 0.0676, "low": 0.0671, "close": 0.0675, "volume": 204058.5, "close_time": 1769857199999, "quote_volume": 13726.17594, "trades": 104, "taker_buy_base": 60525.1, "taker_buy_quote": 4080.39897 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0674, "high": 0.0676, "low": 0.0671, "close": 0.0672, "volume": 59943.4, "close_time": 1769860799999, "quote_volume": 4035.98436, "trades": 56, "taker_buy_base": 35327.0, "taker_buy_quote": 2378.73646 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0664, "close": 0.0664, "volume": 335880.8, "close_time": 1769864399999, "quote_volume": 22448.0383, "trades": 314, "taker_buy_base": 81425.8, "taker_buy_quote": 5459.0553 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0664, "high": 0.0665, "low": 0.0659, "close": 0.0661, "volume": 268065.2, "close_time": 1769867999999, "quote_volume": 17735.53381, "trades": 266, "taker_buy_base": 135226.8, "taker_buy_quote": 8951.32235 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0662, "high": 0.0664, "low": 0.0619, "close": 0.063, "volume": 2312593.8, "close_time": 1769871599999, "quote_volume": 146803.36884, "trades": 1279, "taker_buy_base": 1104486.2, "taker_buy_quote": 70333.67124 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0629, "high": 0.0638, "low": 0.0629, "close": 0.0631, "volume": 633961.5, "close_time": 1769875199999, "quote_volume": 40125.24043, "trades": 195, "taker_buy_base": 319043.1, "taker_buy_quote": 20197.62803 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.063, "high": 0.064, "low": 0.0622, "close": 0.0626, "volume": 666908.0, "close_time": 1769878799999, "quote_volume": 42265.5074, "trades": 326, "taker_buy_base": 335480.7, "taker_buy_quote": 21283.59714 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0591, "close": 0.0602, "volume": 1645622.7, "close_time": 1769882399999, "quote_volume": 99402.27389, "trades": 1024, "taker_buy_base": 729322.3, "taker_buy_quote": 44027.27879 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.0604, "high": 0.0608, "low": 0.057, "close": 0.0599, "volume": 2080466.7, "close_time": 1769885999999, "quote_volume": 123145.21068, "trades": 974, "taker_buy_base": 1078488.9, "taker_buy_quote": 63746.82103 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.06, "high": 0.0608, "low": 0.0595, "close": 0.0599, "volume": 484038.8, "close_time": 1769889599999, "quote_volume": 29112.83397, "trades": 302, "taker_buy_base": 271104.9, "taker_buy_quote": 16318.27354 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.06, "high": 0.0605, "low": 0.0595, "close": 0.0605, "volume": 235579.0, "close_time": 1769893199999, "quote_volume": 14164.17439, "trades": 162, "taker_buy_base": 144901.4, "taker_buy_quote": 8716.64046 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0606, "high": 0.062, "low": 0.0602, "close": 0.0617, "volume": 301646.1, "close_time": 1769896799999, "quote_volume": 18439.36102, "trades": 248, "taker_buy_base": 103099.0, "taker_buy_quote": 6293.84182 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0618, "high": 0.0618, "low": 0.061, "close": 0.0616, "volume": 331575.4, "close_time": 1769900399999, "quote_volume": 20350.00364, "trades": 164, "taker_buy_base": 159584.9, "taker_buy_quote": 9788.26341 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0615, "high": 0.0628, "low": 0.0615, "close": 0.0624, "volume": 208874.6, "close_time": 1769903999999, "quote_volume": 12999.12262, "trades": 209, "taker_buy_base": 103616.2, "taker_buy_quote": 6449.34278 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0624, "high": 0.0633, "low": 0.0624, "close": 0.063, "volume": 282579.1, "close_time": 1769907599999, "quote_volume": 17782.15819, "trades": 203, "taker_buy_base": 206606.7, "taker_buy_quote": 13000.41862 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.063, "high": 0.063, "low": 0.0623, "close": 0.0629, "volume": 164908.6, "close_time": 1769911199999, "quote_volume": 10320.2071, "trades": 119, "taker_buy_base": 60226.9, "taker_buy_quote": 3768.41533 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.063, "high": 0.0634, "low": 0.0628, "close": 0.0632, "volume": 242426.0, "close_time": 1769914799999, "quote_volume": 15302.99016, "trades": 207, "taker_buy_base": 85058.5, "taker_buy_quote": 5373.99492 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0631, "high": 0.0637, "low": 0.063, "close": 0.0637, "volume": 135295.6, "close_time": 1769918399999, "quote_volume": 8566.36084, "trades": 173, "taker_buy_base": 68940.7, "taker_buy_quote": 4366.20488 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0636, "close": 0.064, "volume": 26957.7, "close_time": 1769921999999, "quote_volume": 1720.49171, "trades": 31, "taker_buy_base": 16556.5, "taker_buy_quote": 1057.23777 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.064, "high": 0.0645, "low": 0.0636, "close": 0.0638, "volume": 247633.6, "close_time": 1769925599999, "quote_volume": 15852.26739, "trades": 207, "taker_buy_base": 129763.5, "taker_buy_quote": 8309.85633 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0637, "close": 0.0639, "volume": 136761.5, "close_time": 1769929199999, "quote_volume": 8750.26904, "trades": 100, "taker_buy_base": 77056.1, "taker_buy_quote": 4932.14894 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0639, "high": 0.0649, "low": 0.0639, "close": 0.0642, "volume": 155799.8, "close_time": 1769932799999, "quote_volume": 10011.82647, "trades": 179, "taker_buy_base": 87920.4, "taker_buy_quote": 5647.11769 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0643, "high": 0.0656, "low": 0.0642, "close": 0.0652, "volume": 612632.7, "close_time": 1769936399999, "quote_volume": 39808.82951, "trades": 453, "taker_buy_base": 418115.1, "taker_buy_quote": 27168.51634 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0652, "high": 0.0673, "low": 0.0651, "close": 0.0664, "volume": 2099217.2, "close_time": 1769939999999, "quote_volume": 139227.10262, "trades": 1556, "taker_buy_base": 1278645.9, "taker_buy_quote": 84992.34823 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0664, "high": 0.0674, "low": 0.0635, "close": 0.0637, "volume": 2400337.5, "close_time": 1769943599999, "quote_volume": 158537.04139, "trades": 1563, "taker_buy_base": 892369.1, "taker_buy_quote": 59180.38833 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0637, "close": 0.0638, "volume": 218659.9, "close_time": 1769947199999, "quote_volume": 13978.70537, "trades": 175, "taker_buy_base": 106610.2, "taker_buy_quote": 6815.756 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0633, "close": 0.0634, "volume": 134169.2, "close_time": 1769950799999, "quote_volume": 8524.38378, "trades": 126, "taker_buy_base": 62256.6, "taker_buy_quote": 3954.24792 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0636, "high": 0.0649, "low": 0.0636, "close": 0.0639, "volume": 356754.1, "close_time": 1769954399999, "quote_volume": 22887.00612, "trades": 243, "taker_buy_base": 199457.0, "taker_buy_quote": 12808.70991 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0638, "high": 0.0639, "low": 0.0626, "close": 0.0634, "volume": 721091.5, "close_time": 1769957999999, "quote_volume": 45560.98752, "trades": 580, "taker_buy_base": 276127.4, "taker_buy_quote": 17440.13477 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0633, "high": 0.0633, "low": 0.0616, "close": 0.0623, "volume": 469438.4, "close_time": 1769961599999, "quote_volume": 29177.28219, "trades": 351, "taker_buy_base": 241351.6, "taker_buy_quote": 14989.50571 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0622, "high": 0.0627, "low": 0.0617, "close": 0.062, "volume": 506365.4, "close_time": 1769965199999, "quote_volume": 31465.75369, "trades": 407, "taker_buy_base": 194918.7, "taker_buy_quote": 12125.60253 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.062, "high": 0.0623, "low": 0.0615, "close": 0.0622, "volume": 194737.4, "close_time": 1769968799999, "quote_volume": 12054.41817, "trades": 168, "taker_buy_base": 81647.6, "taker_buy_quote": 5052.5165 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0622, "high": 0.0632, "low": 0.0622, "close": 0.0627, "volume": 221041.9, "close_time": 1769972399999, "quote_volume": 13881.99542, "trades": 193, "taker_buy_base": 122039.0, "taker_buy_quote": 7665.93014 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0621, "close": 0.0623, "volume": 163445.7, "close_time": 1769975999999, "quote_volume": 10225.28137, "trades": 126, "taker_buy_base": 81086.8, "taker_buy_quote": 5076.14531 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0623, "high": 0.0631, "low": 0.0618, "close": 0.0624, "volume": 263467.3, "close_time": 1769979599999, "quote_volume": 16444.82015, "trades": 276, "taker_buy_base": 141589.2, "taker_buy_quote": 8832.12366 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0618, "close": 0.0619, "volume": 293111.6, "close_time": 1769983199999, "quote_volume": 18229.75581, "trades": 277, "taker_buy_base": 130977.8, "taker_buy_quote": 8142.21292 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.062, "high": 0.0629, "low": 0.0619, "close": 0.0625, "volume": 271898.2, "close_time": 1769986799999, "quote_volume": 16965.00381, "trades": 164, "taker_buy_base": 118047.2, "taker_buy_quote": 7364.7339 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0625, "high": 0.063, "low": 0.0607, "close": 0.062, "volume": 584291.8, "close_time": 1769990399999, "quote_volume": 36133.99167, "trades": 520, "taker_buy_base": 337862.7, "taker_buy_quote": 20876.46154 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.062, "high": 0.0632, "low": 0.0618, "close": 0.063, "volume": 567656.7, "close_time": 1769993999999, "quote_volume": 35650.19271, "trades": 444, "taker_buy_base": 341883.2, "taker_buy_quote": 21458.80593 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.063, "high": 0.0636, "low": 0.0622, "close": 0.0633, "volume": 749373.6, "close_time": 1769997599999, "quote_volume": 47119.6159, "trades": 638, "taker_buy_base": 197932.3, "taker_buy_quote": 12485.23573 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0632, "high": 0.0633, "low": 0.0627, "close": 0.0628, "volume": 352220.8, "close_time": 1770001199999, "quote_volume": 22186.24074, "trades": 393, "taker_buy_base": 212176.7, "taker_buy_quote": 13367.77729 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0628, "high": 0.0628, "low": 0.0604, "close": 0.0627, "volume": 981315.9, "close_time": 1770004799999, "quote_volume": 60317.49295, "trades": 977, "taker_buy_base": 567512.7, "taker_buy_quote": 34907.73752 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0628, "high": 0.0634, "low": 0.0617, "close": 0.0624, "volume": 363155.4, "close_time": 1770008399999, "quote_volume": 22763.50556, "trades": 283, "taker_buy_base": 184897.6, "taker_buy_quote": 11590.12626 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0608, "close": 0.0614, "volume": 298006.6, "close_time": 1770011999999, "quote_volume": 18300.00378, "trades": 163, "taker_buy_base": 145025.0, "taker_buy_quote": 8900.15082 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.0613, "high": 0.0629, "low": 0.0606, "close": 0.0623, "volume": 740793.7, "close_time": 1770015599999, "quote_volume": 45696.39791, "trades": 349, "taker_buy_base": 403634.0, "taker_buy_quote": 24890.17964 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0621, "high": 0.0624, "low": 0.0618, "close": 0.0621, "volume": 372977.9, "close_time": 1770019199999, "quote_volume": 23162.32704, "trades": 199, "taker_buy_base": 151744.3, "taker_buy_quote": 9430.90779 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0621, "high": 0.0627, "low": 0.0621, "close": 0.0626, "volume": 247855.8, "close_time": 1770022799999, "quote_volume": 15460.63513, "trades": 159, "taker_buy_base": 127731.8, "taker_buy_quote": 7975.31675 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0624, "high": 0.0632, "low": 0.0621, "close": 0.0629, "volume": 639015.5, "close_time": 1770026399999, "quote_volume": 40060.16721, "trades": 530, "taker_buy_base": 332917.1, "taker_buy_quote": 20878.99011 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0629, "high": 0.0631, "low": 0.0627, "close": 0.0629, "volume": 159967.4, "close_time": 1770029999999, "quote_volume": 10064.45385, "trades": 110, "taker_buy_base": 62234.6, "taker_buy_quote": 3914.16058 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.063, "high": 0.0634, "low": 0.0629, "close": 0.0629, "volume": 192854.3, "close_time": 1770033599999, "quote_volume": 12161.92389, "trades": 145, "taker_buy_base": 84011.0, "taker_buy_quote": 5300.32831 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.063, "high": 0.0634, "low": 0.063, "close": 0.0634, "volume": 96867.1, "close_time": 1770037199999, "quote_volume": 6122.64238, "trades": 73, "taker_buy_base": 57733.7, "taker_buy_quote": 3648.47498 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0634, "high": 0.0639, "low": 0.0632, "close": 0.0637, "volume": 262678.3, "close_time": 1770040799999, "quote_volume": 16677.77085, "trades": 246, "taker_buy_base": 101259.4, "taker_buy_quote": 6429.93027 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.0636, "high": 0.0645, "low": 0.0633, "close": 0.0641, "volume": 355687.6, "close_time": 1770044399999, "quote_volume": 22730.5522, "trades": 393, "taker_buy_base": 138845.7, "taker_buy_quote": 8891.41607 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0641, "high": 0.065, "low": 0.0639, "close": 0.0646, "volume": 400042.7, "close_time": 1770047999999, "quote_volume": 25769.82925, "trades": 265, "taker_buy_base": 175077.1, "taker_buy_quote": 11287.33571 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0643, "close": 0.0644, "volume": 199187.9, "close_time": 1770051599999, "quote_volume": 12866.60598, "trades": 194, "taker_buy_base": 89763.9, "taker_buy_quote": 5800.30985 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0645, "high": 0.065, "low": 0.0644, "close": 0.0644, "volume": 168687.4, "close_time": 1770055199999, "quote_volume": 10899.44901, "trades": 159, "taker_buy_base": 98050.6, "taker_buy_quote": 6336.48755 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0644, "high": 0.0648, "low": 0.0643, "close": 0.0646, "volume": 144446.4, "close_time": 1770058799999, "quote_volume": 9316.41397, "trades": 114, "taker_buy_base": 69390.3, "taker_buy_quote": 4478.29503 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.0646, "high": 0.0646, "low": 0.0641, "close": 0.0642, "volume": 145141.8, "close_time": 1770062399999, "quote_volume": 9332.98974, "trades": 80, "taker_buy_base": 78562.7, "taker_buy_quote": 5051.61267 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0641, "high": 0.0644, "low": 0.0639, "close": 0.064, "volume": 195148.7, "close_time": 1770065999999, "quote_volume": 12512.57413, "trades": 124, "taker_buy_base": 103901.9, "taker_buy_quote": 6662.73077 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0642, "high": 0.0646, "low": 0.0642, "close": 0.0645, "volume": 366645.1, "close_time": 1770069599999, "quote_volume": 23612.53104, "trades": 174, "taker_buy_base": 240029.3, "taker_buy_quote": 15466.6785 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0644, "close": 0.0648, "volume": 34759.9, "close_time": 1770073199999, "quote_volume": 2245.76109, "trades": 48, "taker_buy_base": 12203.1, "taker_buy_quote": 789.15897 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0645, "close": 0.0646, "volume": 36227.8, "close_time": 1770076799999, "quote_volume": 2342.75882, "trades": 56, "taker_buy_base": 25072.1, "taker_buy_quote": 1621.42703 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0642, "close": 0.0648, "volume": 703269.5, "close_time": 1770080399999, "quote_volume": 45447.17399, "trades": 221, "taker_buy_base": 624290.5, "taker_buy_quote": 40348.87532 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0643, "close": 0.0644, "volume": 141605.9, "close_time": 1770083999999, "quote_volume": 9133.09149, "trades": 86, "taker_buy_base": 50989.2, "taker_buy_quote": 3284.75788 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0643, "high": 0.0652, "low": 0.0638, "close": 0.065, "volume": 2102984.1, "close_time": 1770087599999, "quote_volume": 136065.6627, "trades": 1026, "taker_buy_base": 888930.6, "taker_buy_quote": 57508.92755 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0649, "high": 0.0666, "low": 0.0647, "close": 0.0665, "volume": 1601508.2, "close_time": 1770091199999, "quote_volume": 105143.71419, "trades": 909, "taker_buy_base": 566968.6, "taker_buy_quote": 37289.9219 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0644, "close": 0.0654, "volume": 1812227.9, "close_time": 1770094799999, "quote_volume": 118357.72047, "trades": 920, "taker_buy_base": 944427.3, "taker_buy_quote": 61689.32333 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0654, "high": 0.0656, "low": 0.0646, "close": 0.0647, "volume": 1185934.2, "close_time": 1770098399999, "quote_volume": 77143.4092, "trades": 454, "taker_buy_base": 760238.6, "taker_buy_quote": 49461.58203 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0647, "high": 0.0653, "low": 0.0643, "close": 0.0652, "volume": 720984.5, "close_time": 1770101999999, "quote_volume": 46730.31104, "trades": 356, "taker_buy_base": 443592.6, "taker_buy_quote": 28772.20082 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0647, "close": 0.0647, "volume": 161268.1, "close_time": 1770105599999, "quote_volume": 10485.39325, "trades": 207, "taker_buy_base": 71331.8, "taker_buy_quote": 4640.14436 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0647, "high": 0.0647, "low": 0.0641, "close": 0.0641, "volume": 443842.6, "close_time": 1770109199999, "quote_volume": 28579.20912, "trades": 313, "taker_buy_base": 234077.8, "taker_buy_quote": 15072.68377 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0642, "high": 0.0645, "low": 0.0635, "close": 0.0642, "volume": 348693.2, "close_time": 1770112799999, "quote_volume": 22328.02895, "trades": 436, "taker_buy_base": 104890.2, "taker_buy_quote": 6714.58253 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0641, "high": 0.0645, "low": 0.0639, "close": 0.064, "volume": 838012.0, "close_time": 1770116399999, "quote_volume": 53750.2527, "trades": 364, "taker_buy_base": 360737.7, "taker_buy_quote": 23137.30615 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0641, "high": 0.0648, "low": 0.064, "close": 0.0645, "volume": 261998.4, "close_time": 1770119999999, "quote_volume": 16880.21349, "trades": 314, "taker_buy_base": 141823.7, "taker_buy_quote": 9153.61485 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0644, "high": 0.0654, "low": 0.0644, "close": 0.0652, "volume": 179614.1, "close_time": 1770123599999, "quote_volume": 11666.91581, "trades": 241, "taker_buy_base": 81587.5, "taker_buy_quote": 5302.55294 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0652, "high": 0.0654, "low": 0.0648, "close": 0.0652, "volume": 130325.8, "close_time": 1770127199999, "quote_volume": 8480.46491, "trades": 152, "taker_buy_base": 79892.4, "taker_buy_quote": 5202.54223 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0651, "high": 0.0653, "low": 0.0634, "close": 0.0637, "volume": 768056.5, "close_time": 1770130799999, "quote_volume": 49132.73565, "trades": 398, "taker_buy_base": 161770.3, "taker_buy_quote": 10423.18751 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0637, "high": 0.0651, "low": 0.0633, "close": 0.065, "volume": 1059819.7, "close_time": 1770134399999, "quote_volume": 68033.11245, "trades": 908, "taker_buy_base": 755878.3, "taker_buy_quote": 48543.98827 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0634, "close": 0.0638, "volume": 356060.0, "close_time": 1770137999999, "quote_volume": 22763.48544, "trades": 451, "taker_buy_base": 130644.0, "taker_buy_quote": 8350.95311 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0638, "high": 0.0638, "low": 0.0623, "close": 0.0623, "volume": 279218.5, "close_time": 1770141599999, "quote_volume": 17592.40605, "trades": 327, "taker_buy_base": 129475.8, "taker_buy_quote": 8156.29646 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.0623, "high": 0.0625, "low": 0.0608, "close": 0.0609, "volume": 893350.4, "close_time": 1770145199999, "quote_volume": 54955.52324, "trades": 530, "taker_buy_base": 500234.7, "taker_buy_quote": 30756.9069 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0609, "high": 0.0636, "low": 0.0608, "close": 0.0633, "volume": 296361.6, "close_time": 1770148799999, "quote_volume": 18568.97242, "trades": 354, "taker_buy_base": 186637.8, "taker_buy_quote": 11696.63733 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0633, "high": 0.0654, "low": 0.0625, "close": 0.065, "volume": 865941.3, "close_time": 1770152399999, "quote_volume": 55003.04624, "trades": 553, "taker_buy_base": 410030.5, "taker_buy_quote": 26070.3818 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0651, "high": 0.0657, "low": 0.0644, "close": 0.0644, "volume": 273795.3, "close_time": 1770155999999, "quote_volume": 17798.85512, "trades": 232, "taker_buy_base": 108338.8, "taker_buy_quote": 7051.97267 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0643, "high": 0.0645, "low": 0.0636, "close": 0.0638, "volume": 200446.6, "close_time": 1770159599999, "quote_volume": 12826.12691, "trades": 155, "taker_buy_base": 86790.0, "taker_buy_quote": 5567.65062 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0637, "high": 0.064, "low": 0.0631, "close": 0.0634, "volume": 209036.3, "close_time": 1770163199999, "quote_volume": 13299.26763, "trades": 129, "taker_buy_base": 68792.7, "taker_buy_quote": 4377.9598 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0634, "high": 0.0647, "low": 0.0634, "close": 0.0639, "volume": 160437.8, "close_time": 1770166799999, "quote_volume": 10267.5917, "trades": 191, "taker_buy_base": 96619.4, "taker_buy_quote": 6181.11948 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.064, "high": 0.0649, "low": 0.064, "close": 0.0647, "volume": 142053.3, "close_time": 1770170399999, "quote_volume": 9179.46559, "trades": 151, "taker_buy_base": 67079.7, "taker_buy_quote": 4334.94434 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0648, "high": 0.0664, "low": 0.0648, "close": 0.0662, "volume": 1895034.7, "close_time": 1770173999999, "quote_volume": 124623.45765, "trades": 1534, "taker_buy_base": 1151026.9, "taker_buy_quote": 75696.1952 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0661, "high": 0.0669, "low": 0.0637, "close": 0.0651, "volume": 2091169.8, "close_time": 1770177599999, "quote_volume": 136958.18879, "trades": 1326, "taker_buy_base": 1135795.9, "taker_buy_quote": 74646.32688 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.065, "high": 0.065, "low": 0.0644, "close": 0.0645, "volume": 159424.1, "close_time": 1770181199999, "quote_volume": 10316.40628, "trades": 168, "taker_buy_base": 66243.3, "taker_buy_quote": 4287.3892 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0645, "high": 0.0646, "low": 0.0636, "close": 0.0639, "volume": 442625.3, "close_time": 1770184799999, "quote_volume": 28392.72752, "trades": 544, "taker_buy_base": 181795.9, "taker_buy_quote": 11659.96976 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.064, "high": 0.0644, "low": 0.0638, "close": 0.0642, "volume": 269214.2, "close_time": 1770188399999, "quote_volume": 17241.25857, "trades": 270, "taker_buy_base": 131471.1, "taker_buy_quote": 8423.51123 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0642, "high": 0.0647, "low": 0.064, "close": 0.0646, "volume": 91513.0, "close_time": 1770191999999, "quote_volume": 5888.54575, "trades": 94, "taker_buy_base": 49184.4, "taker_buy_quote": 3164.7201 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0639, "close": 0.0644, "volume": 636316.6, "close_time": 1770195599999, "quote_volume": 40797.25234, "trades": 258, "taker_buy_base": 114361.4, "taker_buy_quote": 7353.30506 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0644, "high": 0.0644, "low": 0.0637, "close": 0.064, "volume": 130585.3, "close_time": 1770199199999, "quote_volume": 8358.2312, "trades": 234, "taker_buy_base": 57410.0, "taker_buy_quote": 3678.46333 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.064, "high": 0.0641, "low": 0.0638, "close": 0.064, "volume": 58608.5, "close_time": 1770202799999, "quote_volume": 3747.04057, "trades": 61, "taker_buy_base": 37894.5, "taker_buy_quote": 2423.74674 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0631, "close": 0.0637, "volume": 483459.9, "close_time": 1770206399999, "quote_volume": 30745.09214, "trades": 564, "taker_buy_base": 334264.9, "taker_buy_quote": 21275.62747 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0637, "high": 0.0638, "low": 0.0632, "close": 0.0635, "volume": 187155.1, "close_time": 1770209999999, "quote_volume": 11878.38611, "trades": 183, "taker_buy_base": 129077.2, "taker_buy_quote": 8191.34991 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0634, "high": 0.0634, "low": 0.062, "close": 0.0621, "volume": 541342.9, "close_time": 1770213599999, "quote_volume": 33888.64586, "trades": 614, "taker_buy_base": 197708.8, "taker_buy_quote": 12374.62953 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.0621, "high": 0.0629, "low": 0.0617, "close": 0.0618, "volume": 658654.4, "close_time": 1770217199999, "quote_volume": 40982.1171, "trades": 795, "taker_buy_base": 365084.4, "taker_buy_quote": 22721.11523 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0616, "high": 0.0624, "low": 0.061, "close": 0.0615, "volume": 502492.0, "close_time": 1770220799999, "quote_volume": 30975.40809, "trades": 536, "taker_buy_base": 325133.5, "taker_buy_quote": 20049.86237 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0607, "close": 0.0615, "volume": 405322.5, "close_time": 1770224399999, "quote_volume": 24824.54956, "trades": 364, "taker_buy_base": 184879.1, "taker_buy_quote": 11321.20342 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0614, "high": 0.0621, "low": 0.0609, "close": 0.0616, "volume": 986713.5, "close_time": 1770227999999, "quote_volume": 60664.13936, "trades": 890, "taker_buy_base": 646097.0, "taker_buy_quote": 39700.62195 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0615, "high": 0.063, "low": 0.0607, "close": 0.0624, "volume": 1385075.3, "close_time": 1770231599999, "quote_volume": 85447.93853, "trades": 757, "taker_buy_base": 802126.3, "taker_buy_quote": 49354.90411 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0624, "high": 0.0636, "low": 0.0623, "close": 0.0635, "volume": 162646.5, "close_time": 1770235199999, "quote_volume": 10223.72954, "trades": 193, "taker_buy_base": 84707.8, "taker_buy_quote": 5329.78393 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0633, "close": 0.0637, "volume": 98073.5, "close_time": 1770238799999, "quote_volume": 6242.13279, "trades": 94, "taker_buy_base": 63566.8, "taker_buy_quote": 4046.04815 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0639, "high": 0.0639, "low": 0.0628, "close": 0.063, "volume": 107399.2, "close_time": 1770242399999, "quote_volume": 6783.22824, "trades": 116, "taker_buy_base": 51889.2, "taker_buy_quote": 3276.69561 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0629, "high": 0.0637, "low": 0.0623, "close": 0.0628, "volume": 119687.2, "close_time": 1770245999999, "quote_volume": 7516.47034, "trades": 153, "taker_buy_base": 58043.0, "taker_buy_quote": 3637.62103 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0629, "high": 0.0636, "low": 0.0628, "close": 0.0631, "volume": 137207.7, "close_time": 1770249599999, "quote_volume": 8678.00301, "trades": 110, "taker_buy_base": 72949.8, "taker_buy_quote": 4616.1164 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0631, "high": 0.0635, "low": 0.0629, "close": 0.0632, "volume": 78105.1, "close_time": 1770253199999, "quote_volume": 4926.12818, "trades": 68, "taker_buy_base": 38605.3, "taker_buy_quote": 2436.23667 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0632, "high": 0.0636, "low": 0.0625, "close": 0.0629, "volume": 212708.7, "close_time": 1770256799999, "quote_volume": 13423.59739, "trades": 127, "taker_buy_base": 63582.7, "taker_buy_quote": 4010.64484 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0623, "close": 0.0624, "volume": 217868.3, "close_time": 1770260399999, "quote_volume": 13661.79437, "trades": 166, "taker_buy_base": 116962.6, "taker_buy_quote": 7337.22291 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0623, "high": 0.0627, "low": 0.0618, "close": 0.062, "volume": 169982.5, "close_time": 1770263999999, "quote_volume": 10572.70982, "trades": 154, "taker_buy_base": 80612.7, "taker_buy_quote": 5019.12957 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.062, "high": 0.0623, "low": 0.0618, "close": 0.0618, "volume": 180395.5, "close_time": 1770267599999, "quote_volume": 11206.37843, "trades": 97, "taker_buy_base": 135083.8, "taker_buy_quote": 8399.01167 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0618, "high": 0.0624, "low": 0.0612, "close": 0.0618, "volume": 153208.5, "close_time": 1770271199999, "quote_volume": 9461.68641, "trades": 139, "taker_buy_base": 85652.2, "taker_buy_quote": 5290.97668 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0618, "high": 0.0618, "low": 0.061, "close": 0.0612, "volume": 163523.0, "close_time": 1770274799999, "quote_volume": 10021.78292, "trades": 87, "taker_buy_base": 111958.6, "taker_buy_quote": 6860.88734 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0613, "high": 0.0619, "low": 0.0611, "close": 0.0612, "volume": 98166.8, "close_time": 1770278399999, "quote_volume": 6029.60927, "trades": 76, "taker_buy_base": 44646.9, "taker_buy_quote": 2741.7873 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0612, "high": 0.0617, "low": 0.0611, "close": 0.0612, "volume": 163663.9, "close_time": 1770281999999, "quote_volume": 10053.98913, "trades": 115, "taker_buy_base": 65438.0, "taker_buy_quote": 4023.11877 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0611, "high": 0.0619, "low": 0.0611, "close": 0.0612, "volume": 200772.2, "close_time": 1770285599999, "quote_volume": 12335.64081, "trades": 127, "taker_buy_base": 83178.5, "taker_buy_quote": 5120.35362 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0612, "high": 0.0614, "low": 0.06, "close": 0.0602, "volume": 178418.7, "close_time": 1770289199999, "quote_volume": 10819.49494, "trades": 243, "taker_buy_base": 97300.7, "taker_buy_quote": 5902.53857 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0602, "high": 0.0605, "low": 0.0592, "close": 0.06, "volume": 549788.1, "close_time": 1770292799999, "quote_volume": 32925.69521, "trades": 337, "taker_buy_base": 340002.1, "taker_buy_quote": 20374.61782 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.06, "high": 0.0603, "low": 0.0593, "close": 0.0595, "volume": 285944.6, "close_time": 1770296399999, "quote_volume": 17105.48441, "trades": 277, "taker_buy_base": 112411.6, "taker_buy_quote": 6727.74948 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0595, "high": 0.0599, "low": 0.0592, "close": 0.0593, "volume": 169529.9, "close_time": 1770299999999, "quote_volume": 10080.48613, "trades": 227, "taker_buy_base": 78811.2, "taker_buy_quote": 4689.64039 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0594, "high": 0.0607, "low": 0.0594, "close": 0.0599, "volume": 478525.1, "close_time": 1770303599999, "quote_volume": 28803.57783, "trades": 417, "taker_buy_base": 191014.1, "taker_buy_quote": 11498.51986 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.06, "high": 0.0601, "low": 0.0562, "close": 0.0575, "volume": 2067370.3, "close_time": 1770307199999, "quote_volume": 119225.34909, "trades": 1178, "taker_buy_base": 1020908.7, "taker_buy_quote": 58969.08432 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0575, "high": 0.0584, "low": 0.057, "close": 0.0575, "volume": 830729.2, "close_time": 1770310799999, "quote_volume": 47860.19004, "trades": 569, "taker_buy_base": 434860.4, "taker_buy_quote": 25053.9757 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0554, "close": 0.0557, "volume": 1800710.4, "close_time": 1770314399999, "quote_volume": 101561.89208, "trades": 1000, "taker_buy_base": 1008435.2, "taker_buy_quote": 56861.73187 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0557, "high": 0.0562, "low": 0.0548, "close": 0.0562, "volume": 673726.3, "close_time": 1770317999999, "quote_volume": 37329.00849, "trades": 716, "taker_buy_base": 309672.4, "taker_buy_quote": 17179.84253 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.056, "high": 0.0562, "low": 0.0551, "close": 0.0552, "volume": 1082793.2, "close_time": 1770321599999, "quote_volume": 60329.22256, "trades": 362, "taker_buy_base": 632257.3, "taker_buy_quote": 35201.7545 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0525, "close": 0.0538, "volume": 1780092.9, "close_time": 1770325199999, "quote_volume": 95368.67179, "trades": 773, "taker_buy_base": 1104548.5, "taker_buy_quote": 59173.50932 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0536, "high": 0.0548, "low": 0.0529, "close": 0.0531, "volume": 621008.3, "close_time": 1770328799999, "quote_volume": 33335.87205, "trades": 470, "taker_buy_base": 314775.3, "taker_buy_quote": 16946.89403 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.053, "high": 0.0542, "low": 0.0523, "close": 0.0534, "volume": 598522.5, "close_time": 1770332399999, "quote_volume": 31788.52849, "trades": 544, "taker_buy_base": 268399.5, "taker_buy_quote": 14241.16185 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0534, "high": 0.0543, "low": 0.0529, "close": 0.053, "volume": 450384.9, "close_time": 1770335999999, "quote_volume": 24157.27534, "trades": 334, "taker_buy_base": 204540.2, "taker_buy_quote": 10973.01876 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.053, "high": 0.0534, "low": 0.0472, "close": 0.0519, "volume": 4659440.3, "close_time": 1770339599999, "quote_volume": 232687.75994, "trades": 2151, "taker_buy_base": 2508359.2, "taker_buy_quote": 125324.26829 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0518, "high": 0.0537, "low": 0.0515, "close": 0.0535, "volume": 1307113.6, "close_time": 1770343199999, "quote_volume": 68765.79195, "trades": 872, "taker_buy_base": 715703.7, "taker_buy_quote": 37710.44305 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0535, "high": 0.0539, "low": 0.0519, "close": 0.0522, "volume": 719797.7, "close_time": 1770346799999, "quote_volume": 37922.9435, "trades": 559, "taker_buy_base": 366379.3, "taker_buy_quote": 19338.45927 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.0522, "high": 0.0527, "low": 0.052, "close": 0.0522, "volume": 492077.7, "close_time": 1770350399999, "quote_volume": 25756.60563, "trades": 471, "taker_buy_base": 243812.1, "taker_buy_quote": 12766.0614 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0523, "high": 0.0531, "low": 0.0521, "close": 0.0527, "volume": 350145.7, "close_time": 1770353999999, "quote_volume": 18417.05982, "trades": 232, "taker_buy_base": 181800.1, "taker_buy_quote": 9562.19214 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0525, "high": 0.0544, "low": 0.0525, "close": 0.0543, "volume": 306129.4, "close_time": 1770357599999, "quote_volume": 16407.38434, "trades": 387, "taker_buy_base": 176826.7, "taker_buy_quote": 9477.71679 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0531, "close": 0.0531, "volume": 514529.3, "close_time": 1770361199999, "quote_volume": 27610.56008, "trades": 447, "taker_buy_base": 186500.5, "taker_buy_quote": 10034.05919 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0532, "high": 0.0537, "low": 0.0527, "close": 0.0531, "volume": 532888.6, "close_time": 1770364799999, "quote_volume": 28318.68626, "trades": 540, "taker_buy_base": 248558.9, "taker_buy_quote": 13225.74129 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0531, "high": 0.0535, "low": 0.0526, "close": 0.053, "volume": 630961.1, "close_time": 1770368399999, "quote_volume": 33458.69206, "trades": 449, "taker_buy_base": 312393.2, "taker_buy_quote": 16571.95111 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.053, "high": 0.0543, "low": 0.0528, "close": 0.0542, "volume": 585803.5, "close_time": 1770371999999, "quote_volume": 31383.71386, "trades": 577, "taker_buy_base": 307203.6, "taker_buy_quote": 16495.30486 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0542, "high": 0.0549, "low": 0.054, "close": 0.0547, "volume": 440965.7, "close_time": 1770375599999, "quote_volume": 24056.77916, "trades": 389, "taker_buy_base": 219163.2, "taker_buy_quote": 11966.31253 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0547, "high": 0.055, "low": 0.0545, "close": 0.0547, "volume": 350289.6, "close_time": 1770379199999, "quote_volume": 19155.71763, "trades": 384, "taker_buy_base": 127827.7, "taker_buy_quote": 6994.97629 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0547, "high": 0.0549, "low": 0.0544, "close": 0.0548, "volume": 156932.8, "close_time": 1770382799999, "quote_volume": 8579.02742, "trades": 192, "taker_buy_base": 34479.1, "taker_buy_quote": 1885.36883 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.055, "high": 0.0559, "low": 0.0548, "close": 0.0557, "volume": 418117.6, "close_time": 1770386399999, "quote_volume": 23210.61518, "trades": 609, "taker_buy_base": 275479.1, "taker_buy_quote": 15301.23776 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0557, "high": 0.057, "low": 0.0552, "close": 0.0567, "volume": 433735.3, "close_time": 1770389999999, "quote_volume": 24402.2163, "trades": 513, "taker_buy_base": 219673.8, "taker_buy_quote": 12370.65938 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0566, "high": 0.0569, "low": 0.0561, "close": 0.0566, "volume": 340335.2, "close_time": 1770393599999, "quote_volume": 19243.30623, "trades": 310, "taker_buy_base": 197589.1, "taker_buy_quote": 11170.44717 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0565, "high": 0.0584, "low": 0.0564, "close": 0.058, "volume": 893907.9, "close_time": 1770397199999, "quote_volume": 51594.31091, "trades": 709, "taker_buy_base": 489729.2, "taker_buy_quote": 28258.56143 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0581, "high": 0.059, "low": 0.0579, "close": 0.0585, "volume": 584333.9, "close_time": 1770400799999, "quote_volume": 34292.17286, "trades": 481, "taker_buy_base": 332461.7, "taker_buy_quote": 19521.87718 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0584, "high": 0.0584, "low": 0.0572, "close": 0.0573, "volume": 314875.0, "close_time": 1770404399999, "quote_volume": 18162.83549, "trades": 272, "taker_buy_base": 123546.6, "taker_buy_quote": 7132.29411 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0572, "high": 0.0579, "low": 0.0569, "close": 0.0579, "volume": 147167.9, "close_time": 1770407999999, "quote_volume": 8437.94596, "trades": 163, "taker_buy_base": 62332.1, "taker_buy_quote": 3579.20133 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0578, "high": 0.0579, "low": 0.057, "close": 0.0573, "volume": 246663.2, "close_time": 1770411599999, "quote_volume": 14148.32652, "trades": 271, "taker_buy_base": 97397.7, "taker_buy_quote": 5599.7596 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0568, "close": 0.0575, "volume": 493728.3, "close_time": 1770415199999, "quote_volume": 28188.49534, "trades": 311, "taker_buy_base": 112962.6, "taker_buy_quote": 6469.77324 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0575, "high": 0.0583, "low": 0.0575, "close": 0.0581, "volume": 357654.9, "close_time": 1770418799999, "quote_volume": 20709.52216, "trades": 209, "taker_buy_base": 215316.5, "taker_buy_quote": 12475.5107 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.058, "high": 0.0584, "low": 0.0575, "close": 0.0577, "volume": 121850.1, "close_time": 1770422399999, "quote_volume": 7036.73243, "trades": 129, "taker_buy_base": 65718.4, "taker_buy_quote": 3791.35042 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0576, "high": 0.058, "low": 0.057, "close": 0.0576, "volume": 372323.1, "close_time": 1770425999999, "quote_volume": 21361.45177, "trades": 246, "taker_buy_base": 172037.6, "taker_buy_quote": 9877.29174 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0573, "high": 0.0577, "low": 0.0569, "close": 0.0576, "volume": 235226.8, "close_time": 1770429599999, "quote_volume": 13454.50289, "trades": 164, "taker_buy_base": 143188.2, "taker_buy_quote": 8191.19143 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0573, "close": 0.0576, "volume": 120009.5, "close_time": 1770433199999, "quote_volume": 6902.98097, "trades": 83, "taker_buy_base": 61646.2, "taker_buy_quote": 3548.29676 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0576, "high": 0.058, "low": 0.0573, "close": 0.0576, "volume": 139284.4, "close_time": 1770436799999, "quote_volume": 8021.27388, "trades": 122, "taker_buy_base": 56472.1, "taker_buy_quote": 3253.89599 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0573, "close": 0.0574, "volume": 227249.4, "close_time": 1770440399999, "quote_volume": 13127.075, "trades": 282, "taker_buy_base": 141493.9, "taker_buy_quote": 8178.1503 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0574, "high": 0.058, "low": 0.0574, "close": 0.0576, "volume": 148760.9, "close_time": 1770443999999, "quote_volume": 8584.63474, "trades": 90, "taker_buy_base": 51390.2, "taker_buy_quote": 2965.73939 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0577, "high": 0.058, "low": 0.0569, "close": 0.057, "volume": 526228.6, "close_time": 1770447599999, "quote_volume": 30280.97904, "trades": 261, "taker_buy_base": 264166.0, "taker_buy_quote": 15210.08911 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.057, "high": 0.0571, "low": 0.0557, "close": 0.0566, "volume": 362892.3, "close_time": 1770451199999, "quote_volume": 20461.5695, "trades": 294, "taker_buy_base": 192287.2, "taker_buy_quote": 10847.55353 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0565, "high": 0.0572, "low": 0.0563, "close": 0.0571, "volume": 381894.8, "close_time": 1770454799999, "quote_volume": 21690.20321, "trades": 262, "taker_buy_base": 213939.7, "taker_buy_quote": 12160.70655 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0571, "high": 0.0572, "low": 0.0565, "close": 0.0567, "volume": 200832.2, "close_time": 1770458399999, "quote_volume": 11405.03424, "trades": 135, "taker_buy_base": 102569.7, "taker_buy_quote": 5826.82117 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0562, "close": 0.0564, "volume": 173471.5, "close_time": 1770461999999, "quote_volume": 9813.55352, "trades": 89, "taker_buy_base": 95013.6, "taker_buy_quote": 5383.91769 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0562, "close": 0.0566, "volume": 162031.5, "close_time": 1770465599999, "quote_volume": 9149.42702, "trades": 143, "taker_buy_base": 104998.1, "taker_buy_quote": 5930.8645 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0566, "high": 0.0584, "low": 0.0566, "close": 0.0579, "volume": 180382.7, "close_time": 1770469199999, "quote_volume": 10378.74719, "trades": 189, "taker_buy_base": 108356.0, "taker_buy_quote": 6238.82126 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0579, "high": 0.058, "low": 0.0575, "close": 0.0577, "volume": 130463.3, "close_time": 1770472799999, "quote_volume": 7532.17697, "trades": 99, "taker_buy_base": 61665.9, "taker_buy_quote": 3558.16513 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0578, "high": 0.0579, "low": 0.0569, "close": 0.057, "volume": 216065.4, "close_time": 1770476399999, "quote_volume": 12417.99079, "trades": 233, "taker_buy_base": 101076.2, "taker_buy_quote": 5814.16949 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.057, "high": 0.0582, "low": 0.057, "close": 0.0581, "volume": 284575.5, "close_time": 1770479999999, "quote_volume": 16422.92579, "trades": 150, "taker_buy_base": 190205.9, "taker_buy_quote": 10976.69496 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0581, "high": 0.059, "low": 0.0577, "close": 0.0579, "volume": 1554432.6, "close_time": 1770483599999, "quote_volume": 90785.90406, "trades": 883, "taker_buy_base": 766031.9, "taker_buy_quote": 44793.83031 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.058, "high": 0.0581, "low": 0.0576, "close": 0.0579, "volume": 97170.0, "close_time": 1770487199999, "quote_volume": 5616.87541, "trades": 91, "taker_buy_base": 58630.9, "taker_buy_quote": 3389.63048 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.058, "high": 0.0589, "low": 0.0579, "close": 0.0586, "volume": 124642.5, "close_time": 1770490799999, "quote_volume": 7285.29715, "trades": 139, "taker_buy_base": 34853.0, "taker_buy_quote": 2032.18727 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0583, "close": 0.0585, "volume": 117141.3, "close_time": 1770494399999, "quote_volume": 6852.75313, "trades": 64, "taker_buy_base": 64469.4, "taker_buy_quote": 3773.10671 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0583, "close": 0.0587, "volume": 60543.2, "close_time": 1770497999999, "quote_volume": 3547.02698, "trades": 67, "taker_buy_base": 30389.8, "taker_buy_quote": 1781.50416 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0582, "close": 0.0583, "volume": 360218.8, "close_time": 1770501599999, "quote_volume": 21038.7888, "trades": 221, "taker_buy_base": 67666.7, "taker_buy_quote": 3956.61057 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0582, "close": 0.0582, "volume": 241861.8, "close_time": 1770505199999, "quote_volume": 14098.94867, "trades": 157, "taker_buy_base": 77695.6, "taker_buy_quote": 4539.16238 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0579, "close": 0.0584, "volume": 158347.6, "close_time": 1770508799999, "quote_volume": 9210.67083, "trades": 214, "taker_buy_base": 57079.3, "taker_buy_quote": 3322.77997 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0581, "close": 0.0583, "volume": 162272.5, "close_time": 1770512399999, "quote_volume": 9464.13927, "trades": 134, "taker_buy_base": 65524.9, "taker_buy_quote": 3825.3324 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0583, "close": 0.0584, "volume": 170253.6, "close_time": 1770515999999, "quote_volume": 9970.43431, "trades": 145, "taker_buy_base": 137838.4, "taker_buy_quote": 8073.98222 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0584, "high": 0.0587, "low": 0.0578, "close": 0.0579, "volume": 151427.8, "close_time": 1770519599999, "quote_volume": 8789.65983, "trades": 126, "taker_buy_base": 46171.2, "taker_buy_quote": 2686.3439 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.058, "high": 0.058, "low": 0.0574, "close": 0.0575, "volume": 145512.5, "close_time": 1770523199999, "quote_volume": 8406.63579, "trades": 134, "taker_buy_base": 88128.4, "taker_buy_quote": 5092.39798 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0574, "close": 0.0576, "volume": 74113.8, "close_time": 1770526799999, "quote_volume": 4262.85152, "trades": 59, "taker_buy_base": 46098.5, "taker_buy_quote": 2649.31687 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0575, "close": 0.0575, "volume": 34876.0, "close_time": 1770530399999, "quote_volume": 2007.33252, "trades": 57, "taker_buy_base": 7785.1, "taker_buy_quote": 448.58172 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0575, "close": 0.0575, "volume": 107339.6, "close_time": 1770533999999, "quote_volume": 6179.63051, "trades": 81, "taker_buy_base": 53727.5, "taker_buy_quote": 3091.50639 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0572, "close": 0.0575, "volume": 153196.6, "close_time": 1770537599999, "quote_volume": 8787.4528, "trades": 70, "taker_buy_base": 69164.8, "taker_buy_quote": 3970.51002 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0577, "high": 0.0585, "low": 0.0576, "close": 0.0583, "volume": 157325.7, "close_time": 1770541199999, "quote_volume": 9132.90087, "trades": 135, "taker_buy_base": 104715.4, "taker_buy_quote": 6078.0937 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0579, "close": 0.0581, "volume": 53829.5, "close_time": 1770544799999, "quote_volume": 3132.75407, "trades": 62, "taker_buy_base": 18910.4, "taker_buy_quote": 1100.55418 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0575, "close": 0.0577, "volume": 84065.9, "close_time": 1770548399999, "quote_volume": 4869.39123, "trades": 69, "taker_buy_base": 21144.7, "taker_buy_quote": 1224.3561 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0577, "high": 0.0585, "low": 0.0577, "close": 0.0583, "volume": 181165.8, "close_time": 1770551999999, "quote_volume": 10538.72774, "trades": 135, "taker_buy_base": 79160.7, "taker_buy_quote": 4606.25702 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0578, "close": 0.0581, "volume": 332557.9, "close_time": 1770555599999, "quote_volume": 19318.86659, "trades": 192, "taker_buy_base": 124139.6, "taker_buy_quote": 7211.49809 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0579, "close": 0.0581, "volume": 108227.1, "close_time": 1770559199999, "quote_volume": 6283.66642, "trades": 94, "taker_buy_base": 75134.5, "taker_buy_quote": 4361.64721 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0581, "high": 0.0583, "low": 0.058, "close": 0.0581, "volume": 24868.9, "close_time": 1770562799999, "quote_volume": 1446.27656, "trades": 27, "taker_buy_base": 10316.4, "taker_buy_quote": 600.23245 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0574, "close": 0.0575, "volume": 422204.7, "close_time": 1770566399999, "quote_volume": 24343.46938, "trades": 194, "taker_buy_base": 211253.7, "taker_buy_quote": 12169.96464 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0561, "close": 0.0564, "volume": 501469.1, "close_time": 1770569999999, "quote_volume": 28386.66461, "trades": 349, "taker_buy_base": 229213.8, "taker_buy_quote": 12948.86603 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0564, "high": 0.0571, "low": 0.0564, "close": 0.057, "volume": 68280.0, "close_time": 1770573599999, "quote_volume": 3877.36214, "trades": 62, "taker_buy_base": 34908.3, "taker_buy_quote": 1983.43638 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0571, "high": 0.0574, "low": 0.0569, "close": 0.0571, "volume": 134799.1, "close_time": 1770577199999, "quote_volume": 7692.32687, "trades": 149, "taker_buy_base": 39490.9, "taker_buy_quote": 2256.99507 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.0571, "high": 0.0575, "low": 0.057, "close": 0.0575, "volume": 28950.1, "close_time": 1770580799999, "quote_volume": 1659.28857, "trades": 37, "taker_buy_base": 14513.4, "taker_buy_quote": 832.48091 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0567, "close": 0.0568, "volume": 77242.1, "close_time": 1770584399999, "quote_volume": 4410.16858, "trades": 73, "taker_buy_base": 24510.7, "taker_buy_quote": 1398.49102 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0569, "high": 0.0571, "low": 0.0564, "close": 0.0564, "volume": 137656.2, "close_time": 1770587999999, "quote_volume": 7815.48907, "trades": 136, "taker_buy_base": 84488.6, "taker_buy_quote": 4798.79419 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0566, "high": 0.0568, "low": 0.0563, "close": 0.0565, "volume": 93616.8, "close_time": 1770591599999, "quote_volume": 5293.90172, "trades": 140, "taker_buy_base": 44642.3, "taker_buy_quote": 2530.04352 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0567, "high": 0.0577, "low": 0.0561, "close": 0.0568, "volume": 542675.0, "close_time": 1770595199999, "quote_volume": 30731.50609, "trades": 490, "taker_buy_base": 203749.0, "taker_buy_quote": 11539.94691 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0564, "close": 0.0567, "volume": 87704.5, "close_time": 1770598799999, "quote_volume": 4967.71564, "trades": 124, "taker_buy_base": 47911.5, "taker_buy_quote": 2715.31794 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0568, "high": 0.0573, "low": 0.0564, "close": 0.0567, "volume": 199539.2, "close_time": 1770602399999, "quote_volume": 11338.5297, "trades": 245, "taker_buy_base": 96995.7, "taker_buy_quote": 5517.70403 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0567, "high": 0.0573, "low": 0.0566, "close": 0.0569, "volume": 74233.9, "close_time": 1770605999999, "quote_volume": 4220.39155, "trades": 95, "taker_buy_base": 39840.6, "taker_buy_quote": 2266.28133 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0568, "high": 0.0576, "low": 0.0568, "close": 0.0575, "volume": 53470.4, "close_time": 1770609599999, "quote_volume": 3056.80494, "trades": 88, "taker_buy_base": 30904.0, "taker_buy_quote": 1766.69583 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0572, "close": 0.0574, "volume": 35430.6, "close_time": 1770613199999, "quote_volume": 2031.33348, "trades": 53, "taker_buy_base": 13464.1, "taker_buy_quote": 772.59938 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0571, "close": 0.0575, "volume": 17084.2, "close_time": 1770616799999, "quote_volume": 979.25946, "trades": 24, "taker_buy_base": 7839.4, "taker_buy_quote": 449.74646 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0567, "close": 0.057, "volume": 149729.4, "close_time": 1770620399999, "quote_volume": 8539.26219, "trades": 179, "taker_buy_base": 49028.1, "taker_buy_quote": 2796.45537 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.057, "high": 0.0571, "low": 0.0565, "close": 0.0565, "volume": 81853.3, "close_time": 1770623999999, "quote_volume": 4641.72134, "trades": 112, "taker_buy_base": 29150.9, "taker_buy_quote": 1654.25863 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0554, "close": 0.0559, "volume": 360652.9, "close_time": 1770627599999, "quote_volume": 20148.64626, "trades": 377, "taker_buy_base": 119956.3, "taker_buy_quote": 6699.89266 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0559, "high": 0.056, "low": 0.0553, "close": 0.0554, "volume": 167509.1, "close_time": 1770631199999, "quote_volume": 9309.85575, "trades": 239, "taker_buy_base": 62199.3, "taker_buy_quote": 3457.59917 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0553, "high": 0.0555, "low": 0.0544, "close": 0.0546, "volume": 303239.8, "close_time": 1770634799999, "quote_volume": 16636.11487, "trades": 308, "taker_buy_base": 140465.3, "taker_buy_quote": 7715.31243 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0547, "high": 0.0569, "low": 0.0547, "close": 0.0551, "volume": 6335403.7, "close_time": 1770638399999, "quote_volume": 354285.05369, "trades": 2894, "taker_buy_base": 3005552.2, "taker_buy_quote": 168486.75232 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0544, "close": 0.0546, "volume": 2426258.9, "close_time": 1770641999999, "quote_volume": 132700.43962, "trades": 664, "taker_buy_base": 1390062.3, "taker_buy_quote": 75970.6079 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0542, "close": 0.0544, "volume": 533447.9, "close_time": 1770645599999, "quote_volume": 29097.64851, "trades": 328, "taker_buy_base": 269150.3, "taker_buy_quote": 14688.61032 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0543, "high": 0.0553, "low": 0.054, "close": 0.0551, "volume": 422202.5, "close_time": 1770649199999, "quote_volume": 22968.2587, "trades": 326, "taker_buy_base": 256242.2, "taker_buy_quote": 13958.48362 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0551, "high": 0.0558, "low": 0.0547, "close": 0.0556, "volume": 601672.4, "close_time": 1770652799999, "quote_volume": 33339.28358, "trades": 330, "taker_buy_base": 419905.1, "taker_buy_quote": 23293.37914 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0557, "high": 0.0562, "low": 0.0552, "close": 0.0555, "volume": 854296.6, "close_time": 1770656399999, "quote_volume": 47634.4754, "trades": 432, "taker_buy_base": 430203.3, "taker_buy_quote": 23998.34261 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0555, "high": 0.0562, "low": 0.0552, "close": 0.056, "volume": 1200043.9, "close_time": 1770659999999, "quote_volume": 66974.73868, "trades": 844, "taker_buy_base": 893609.4, "taker_buy_quote": 49898.39584 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.056, "high": 0.0563, "low": 0.0555, "close": 0.0558, "volume": 305071.2, "close_time": 1770663599999, "quote_volume": 17038.62732, "trades": 420, "taker_buy_base": 140508.4, "taker_buy_quote": 7854.10447 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0558, "close": 0.0561, "volume": 237058.1, "close_time": 1770667199999, "quote_volume": 13280.03691, "trades": 211, "taker_buy_base": 125487.4, "taker_buy_quote": 7030.44507 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0557, "close": 0.0561, "volume": 201134.5, "close_time": 1770670799999, "quote_volume": 11261.37898, "trades": 224, "taker_buy_base": 108571.8, "taker_buy_quote": 6081.75148 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0561, "high": 0.0562, "low": 0.0554, "close": 0.0561, "volume": 196821.4, "close_time": 1770674399999, "quote_volume": 10973.88673, "trades": 331, "taker_buy_base": 83775.7, "taker_buy_quote": 4669.57452 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.056, "high": 0.0563, "low": 0.0559, "close": 0.0559, "volume": 113310.2, "close_time": 1770677999999, "quote_volume": 6352.01695, "trades": 149, "taker_buy_base": 34347.2, "taker_buy_quote": 1928.98373 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.056, "high": 0.0562, "low": 0.0557, "close": 0.0557, "volume": 127071.8, "close_time": 1770681599999, "quote_volume": 7101.31229, "trades": 198, "taker_buy_base": 55048.0, "taker_buy_quote": 3077.6339 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0554, "close": 0.0554, "volume": 114614.5, "close_time": 1770685199999, "quote_volume": 6371.79869, "trades": 121, "taker_buy_base": 58923.9, "taker_buy_quote": 3276.45559 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0555, "close": 0.0559, "volume": 205531.9, "close_time": 1770688799999, "quote_volume": 11475.48555, "trades": 181, "taker_buy_base": 86853.5, "taker_buy_quote": 4849.18718 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0559, "high": 0.0559, "low": 0.0555, "close": 0.0556, "volume": 176010.2, "close_time": 1770692399999, "quote_volume": 9797.53141, "trades": 158, "taker_buy_base": 95568.9, "taker_buy_quote": 5319.03694 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0545, "close": 0.055, "volume": 786365.8, "close_time": 1770695999999, "quote_volume": 43121.36684, "trades": 485, "taker_buy_base": 215865.1, "taker_buy_quote": 11849.21394 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.055, "high": 0.0555, "low": 0.055, "close": 0.0555, "volume": 119400.5, "close_time": 1770699599999, "quote_volume": 6600.69858, "trades": 137, "taker_buy_base": 67375.0, "taker_buy_quote": 3726.90708 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0547, "close": 0.055, "volume": 214023.9, "close_time": 1770703199999, "quote_volume": 11794.34959, "trades": 206, "taker_buy_base": 115257.2, "taker_buy_quote": 6353.78256 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0549, "high": 0.0551, "low": 0.054, "close": 0.0542, "volume": 390208.0, "close_time": 1770706799999, "quote_volume": 21305.76386, "trades": 392, "taker_buy_base": 179075.2, "taker_buy_quote": 9760.04859 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0541, "close": 0.0542, "volume": 317107.0, "close_time": 1770710399999, "quote_volume": 17238.64301, "trades": 305, "taker_buy_base": 154873.4, "taker_buy_quote": 8429.17553 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0542, "high": 0.0544, "low": 0.054, "close": 0.0544, "volume": 340669.2, "close_time": 1770713999999, "quote_volume": 18451.15769, "trades": 303, "taker_buy_base": 136916.6, "taker_buy_quote": 7423.04398 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0539, "close": 0.054, "volume": 131824.8, "close_time": 1770717599999, "quote_volume": 7146.89676, "trades": 196, "taker_buy_base": 82701.1, "taker_buy_quote": 4484.29032 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0539, "close": 0.0539, "volume": 173516.1, "close_time": 1770721199999, "quote_volume": 9380.64745, "trades": 142, "taker_buy_base": 85847.1, "taker_buy_quote": 4641.02405 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.054, "high": 0.0544, "low": 0.0539, "close": 0.054, "volume": 141512.4, "close_time": 1770724799999, "quote_volume": 7665.5429, "trades": 245, "taker_buy_base": 80363.6, "taker_buy_quote": 4356.395 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0539, "high": 0.0542, "low": 0.0538, "close": 0.0539, "volume": 85696.1, "close_time": 1770728399999, "quote_volume": 4631.57016, "trades": 122, "taker_buy_base": 60780.7, "taker_buy_quote": 3286.81804 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 192349.9, "close_time": 1770731999999, "quote_volume": 10408.18906, "trades": 248, "taker_buy_base": 122816.8, "taker_buy_quote": 6648.83461 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0536, "close": 0.0538, "volume": 539768.8, "close_time": 1770735599999, "quote_volume": 29181.38925, "trades": 382, "taker_buy_base": 150464.4, "taker_buy_quote": 8134.0004 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0539, "high": 0.0547, "low": 0.0538, "close": 0.0543, "volume": 253844.6, "close_time": 1770739199999, "quote_volume": 13780.77208, "trades": 497, "taker_buy_base": 122516.7, "taker_buy_quote": 6653.91524 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0541, "close": 0.0544, "volume": 246117.6, "close_time": 1770742799999, "quote_volume": 13389.84259, "trades": 266, "taker_buy_base": 140547.7, "taker_buy_quote": 7644.95725 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0544, "high": 0.0547, "low": 0.0542, "close": 0.0544, "volume": 194149.7, "close_time": 1770746399999, "quote_volume": 10561.13817, "trades": 279, "taker_buy_base": 116719.4, "taker_buy_quote": 6349.44514 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0534, "close": 0.0538, "volume": 199902.7, "close_time": 1770749999999, "quote_volume": 10772.80234, "trades": 226, "taker_buy_base": 102722.6, "taker_buy_quote": 5531.15177 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0534, "close": 0.0537, "volume": 97434.7, "close_time": 1770753599999, "quote_volume": 5226.93135, "trades": 162, "taker_buy_base": 58535.5, "taker_buy_quote": 3140.55212 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0535, "close": 0.0538, "volume": 66322.1, "close_time": 1770757199999, "quote_volume": 3561.08988, "trades": 119, "taker_buy_base": 34330.6, "taker_buy_quote": 1843.65116 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0539, "high": 0.0539, "low": 0.0536, "close": 0.0538, "volume": 33606.4, "close_time": 1770760799999, "quote_volume": 1803.91184, "trades": 78, "taker_buy_base": 6127.1, "taker_buy_quote": 329.11881 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0539, "high": 0.0541, "low": 0.0538, "close": 0.0539, "volume": 43041.5, "close_time": 1770764399999, "quote_volume": 2321.82299, "trades": 82, "taker_buy_base": 36915.3, "taker_buy_quote": 1991.68593 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0537, "close": 0.0541, "volume": 50225.3, "close_time": 1770767999999, "quote_volume": 2707.65054, "trades": 64, "taker_buy_base": 28987.0, "taker_buy_quote": 1563.1195 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0539, "close": 0.0543, "volume": 124701.6, "close_time": 1770771599999, "quote_volume": 6755.52324, "trades": 146, "taker_buy_base": 93412.7, "taker_buy_quote": 5062.39407 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 122830.0, "close_time": 1770775199999, "quote_volume": 6664.96031, "trades": 207, "taker_buy_base": 59300.8, "taker_buy_quote": 3220.29472 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0543, "high": 0.0545, "low": 0.0538, "close": 0.0538, "volume": 175910.0, "close_time": 1770778799999, "quote_volume": 9534.79152, "trades": 229, "taker_buy_base": 55178.3, "taker_buy_quote": 2994.53083 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0538, "high": 0.054, "low": 0.0532, "close": 0.0538, "volume": 386157.3, "close_time": 1770782399999, "quote_volume": 20670.13836, "trades": 323, "taker_buy_base": 138709.8, "taker_buy_quote": 7433.91572 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0538, "high": 0.0538, "low": 0.053, "close": 0.0531, "volume": 349716.7, "close_time": 1770785999999, "quote_volume": 18654.39121, "trades": 304, "taker_buy_base": 175764.3, "taker_buy_quote": 9374.30418 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0528, "close": 0.0529, "volume": 168216.4, "close_time": 1770789599999, "quote_volume": 8944.66503, "trades": 178, "taker_buy_base": 108494.7, "taker_buy_quote": 5771.1487 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0521, "close": 0.0522, "volume": 187629.0, "close_time": 1770793199999, "quote_volume": 9856.06777, "trades": 301, "taker_buy_base": 129964.1, "taker_buy_quote": 6834.11203 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0522, "high": 0.0524, "low": 0.052, "close": 0.0521, "volume": 244885.0, "close_time": 1770796799999, "quote_volume": 12778.94855, "trades": 290, "taker_buy_base": 111700.4, "taker_buy_quote": 5834.07741 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.052, "high": 0.0522, "low": 0.0518, "close": 0.052, "volume": 169272.9, "close_time": 1770800399999, "quote_volume": 8801.41435, "trades": 211, "taker_buy_base": 65046.7, "taker_buy_quote": 3381.72205 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0522, "volume": 87460.2, "close_time": 1770803999999, "quote_volume": 4559.66328, "trades": 57, "taker_buy_base": 46733.7, "taker_buy_quote": 2437.40903 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0522, "high": 0.0522, "low": 0.0516, "close": 0.0517, "volume": 233327.3, "close_time": 1770807599999, "quote_volume": 12098.77768, "trades": 346, "taker_buy_base": 103596.8, "taker_buy_quote": 5375.95233 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0517, "high": 0.052, "low": 0.0516, "close": 0.052, "volume": 231282.3, "close_time": 1770811199999, "quote_volume": 11978.79571, "trades": 292, "taker_buy_base": 100824.6, "taker_buy_quote": 5230.69946 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.052, "high": 0.0522, "low": 0.0518, "close": 0.052, "volume": 129784.3, "close_time": 1770814799999, "quote_volume": 6748.51386, "trades": 291, "taker_buy_base": 75554.0, "taker_buy_quote": 3932.23984 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.052, "high": 0.0527, "low": 0.0517, "close": 0.0526, "volume": 528323.2, "close_time": 1770818399999, "quote_volume": 27571.96583, "trades": 417, "taker_buy_base": 316569.3, "taker_buy_quote": 16528.76475 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0527, "high": 0.0542, "low": 0.052, "close": 0.0521, "volume": 652366.1, "close_time": 1770821999999, "quote_volume": 34732.71094, "trades": 644, "taker_buy_base": 268480.5, "taker_buy_quote": 14358.42231 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.052, "high": 0.0526, "low": 0.0515, "close": 0.0523, "volume": 528168.8, "close_time": 1770825599999, "quote_volume": 27544.11742, "trades": 575, "taker_buy_base": 315995.4, "taker_buy_quote": 16498.21667 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0515, "close": 0.0517, "volume": 563212.3, "close_time": 1770829199999, "quote_volume": 29285.8202, "trades": 550, "taker_buy_base": 146900.3, "taker_buy_quote": 7645.47938 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0516, "high": 0.0527, "low": 0.0514, "close": 0.0518, "volume": 787631.8, "close_time": 1770832799999, "quote_volume": 40928.8587, "trades": 726, "taker_buy_base": 188702.4, "taker_buy_quote": 9825.07632 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0519, "high": 0.0527, "low": 0.0516, "close": 0.0523, "volume": 916625.8, "close_time": 1770836399999, "quote_volume": 47819.51023, "trades": 731, "taker_buy_base": 357323.6, "taker_buy_quote": 18665.08816 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0518, "close": 0.0522, "volume": 640676.9, "close_time": 1770839999999, "quote_volume": 33450.70254, "trades": 576, "taker_buy_base": 252067.7, "taker_buy_quote": 13166.88832 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0517, "close": 0.0526, "volume": 322017.6, "close_time": 1770843599999, "quote_volume": 16799.32761, "trades": 378, "taker_buy_base": 131870.6, "taker_buy_quote": 6874.69817 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0526, "high": 0.0533, "low": 0.0525, "close": 0.0529, "volume": 254181.9, "close_time": 1770847199999, "quote_volume": 13462.92059, "trades": 273, "taker_buy_base": 176986.5, "taker_buy_quote": 9375.24891 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0528, "close": 0.0528, "volume": 151431.6, "close_time": 1770850799999, "quote_volume": 8051.62829, "trades": 148, "taker_buy_base": 83701.5, "taker_buy_quote": 4450.47893 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0528, "high": 0.0531, "low": 0.0523, "close": 0.0528, "volume": 209058.3, "close_time": 1770854399999, "quote_volume": 11012.44541, "trades": 197, "taker_buy_base": 101908.6, "taker_buy_quote": 5362.94454 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0528, "high": 0.0533, "low": 0.0528, "close": 0.0531, "volume": 221314.8, "close_time": 1770857999999, "quote_volume": 11719.18101, "trades": 244, "taker_buy_base": 128167.0, "taker_buy_quote": 6791.89774 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0532, "high": 0.0536, "low": 0.0531, "close": 0.0533, "volume": 379434.3, "close_time": 1770861599999, "quote_volume": 20228.09052, "trades": 251, "taker_buy_base": 262824.4, "taker_buy_quote": 14017.94721 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0531, "close": 0.0531, "volume": 420176.5, "close_time": 1770865199999, "quote_volume": 22397.37849, "trades": 186, "taker_buy_base": 242142.4, "taker_buy_quote": 12913.38147 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0531, "high": 0.0533, "low": 0.053, "close": 0.0531, "volume": 1113953.3, "close_time": 1770868799999, "quote_volume": 59176.79588, "trades": 308, "taker_buy_base": 487571.8, "taker_buy_quote": 25916.91573 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0531, "high": 0.0532, "low": 0.0525, "close": 0.0525, "volume": 1453644.1, "close_time": 1770872399999, "quote_volume": 76799.06259, "trades": 608, "taker_buy_base": 576130.2, "taker_buy_quote": 30466.7309 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0525, "high": 0.0527, "low": 0.0521, "close": 0.0527, "volume": 881785.7, "close_time": 1770875999999, "quote_volume": 46258.28129, "trades": 469, "taker_buy_base": 509557.6, "taker_buy_quote": 26749.44594 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0527, "high": 0.0535, "low": 0.0527, "close": 0.0532, "volume": 314402.5, "close_time": 1770879599999, "quote_volume": 16691.64061, "trades": 338, "taker_buy_base": 196633.5, "taker_buy_quote": 10433.53663 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0533, "high": 0.0538, "low": 0.053, "close": 0.0537, "volume": 404635.0, "close_time": 1770883199999, "quote_volume": 21586.34429, "trades": 361, "taker_buy_base": 330538.9, "taker_buy_quote": 17638.44051 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0536, "close": 0.0537, "volume": 359209.8, "close_time": 1770886799999, "quote_volume": 19303.63034, "trades": 304, "taker_buy_base": 236576.7, "taker_buy_quote": 12715.53329 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0537, "high": 0.0546, "low": 0.0536, "close": 0.0544, "volume": 194566.3, "close_time": 1770890399999, "quote_volume": 10523.49908, "trades": 302, "taker_buy_base": 132331.0, "taker_buy_quote": 7152.59931 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0545, "high": 0.0557, "low": 0.0545, "close": 0.0554, "volume": 503479.9, "close_time": 1770893999999, "quote_volume": 27649.8354, "trades": 446, "taker_buy_base": 219927.6, "taker_buy_quote": 12095.40986 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0554, "high": 0.0554, "low": 0.0547, "close": 0.0547, "volume": 454133.5, "close_time": 1770897599999, "quote_volume": 25043.04467, "trades": 317, "taker_buy_base": 228278.0, "taker_buy_quote": 12597.39546 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0537, "close": 0.0538, "volume": 221865.1, "close_time": 1770901199999, "quote_volume": 12033.16579, "trades": 221, "taker_buy_base": 85181.9, "taker_buy_quote": 4618.72915 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0537, "close": 0.0543, "volume": 437104.7, "close_time": 1770904799999, "quote_volume": 23576.07263, "trades": 353, "taker_buy_base": 292407.5, "taker_buy_quote": 15775.62917 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0535, "close": 0.0539, "volume": 1097720.6, "close_time": 1770908399999, "quote_volume": 59273.40054, "trades": 628, "taker_buy_base": 748928.9, "taker_buy_quote": 40456.78341 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0534, "close": 0.0534, "volume": 777633.9, "close_time": 1770911999999, "quote_volume": 42024.60218, "trades": 545, "taker_buy_base": 460811.4, "taker_buy_quote": 24935.6363 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0522, "close": 0.0523, "volume": 2246446.3, "close_time": 1770915599999, "quote_volume": 118147.66349, "trades": 1412, "taker_buy_base": 1240847.8, "taker_buy_quote": 65286.20111 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0519, "close": 0.0519, "volume": 792557.6, "close_time": 1770919199999, "quote_volume": 41476.16203, "trades": 668, "taker_buy_base": 445382.4, "taker_buy_quote": 23323.72491 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.0519, "high": 0.0528, "low": 0.0518, "close": 0.0524, "volume": 823158.4, "close_time": 1770922799999, "quote_volume": 43032.06514, "trades": 642, "taker_buy_base": 557141.6, "taker_buy_quote": 29137.45695 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.0525, "high": 0.0535, "low": 0.0522, "close": 0.0528, "volume": 262530.3, "close_time": 1770926399999, "quote_volume": 13883.68106, "trades": 509, "taker_buy_base": 161693.8, "taker_buy_quote": 8556.4216 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0529, "high": 0.053, "low": 0.0525, "close": 0.0526, "volume": 180609.8, "close_time": 1770929999999, "quote_volume": 9536.11644, "trades": 318, "taker_buy_base": 109922.5, "taker_buy_quote": 5806.30341 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0527, "high": 0.0529, "low": 0.0526, "close": 0.0528, "volume": 194596.0, "close_time": 1770933599999, "quote_volume": 10263.94429, "trades": 288, "taker_buy_base": 122702.0, "taker_buy_quote": 6475.47554 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0528, "high": 0.0536, "low": 0.0526, "close": 0.0534, "volume": 186273.0, "close_time": 1770937199999, "quote_volume": 9859.32942, "trades": 380, "taker_buy_base": 118129.9, "taker_buy_quote": 6256.73111 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0533, "close": 0.0538, "volume": 93404.2, "close_time": 1770940799999, "quote_volume": 5008.15908, "trades": 207, "taker_buy_base": 69541.9, "taker_buy_quote": 3727.69387 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0538, "high": 0.0547, "low": 0.0531, "close": 0.0534, "volume": 1817528.1, "close_time": 1770944399999, "quote_volume": 98453.2404, "trades": 1219, "taker_buy_base": 1103662.4, "taker_buy_quote": 59876.85339 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0533, "high": 0.054, "low": 0.0533, "close": 0.0538, "volume": 272132.2, "close_time": 1770947999999, "quote_volume": 14625.31211, "trades": 205, "taker_buy_base": 104811.4, "taker_buy_quote": 5637.52175 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0536, "close": 0.0538, "volume": 138168.7, "close_time": 1770951599999, "quote_volume": 7424.51176, "trades": 149, "taker_buy_base": 73169.7, "taker_buy_quote": 3931.58451 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0537, "high": 0.0539, "low": 0.0534, "close": 0.0535, "volume": 236055.2, "close_time": 1770955199999, "quote_volume": 12648.41059, "trades": 132, "taker_buy_base": 87303.2, "taker_buy_quote": 4679.06871 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0534, "close": 0.0535, "volume": 131659.3, "close_time": 1770958799999, "quote_volume": 7040.21952, "trades": 104, "taker_buy_base": 99417.2, "taker_buy_quote": 5316.77055 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0535, "high": 0.0535, "low": 0.053, "close": 0.053, "volume": 257125.2, "close_time": 1770962399999, "quote_volume": 13697.57969, "trades": 128, "taker_buy_base": 102474.8, "taker_buy_quote": 5462.47277 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.053, "high": 0.0533, "low": 0.0527, "close": 0.0533, "volume": 227760.7, "close_time": 1770965999999, "quote_volume": 12078.74774, "trades": 205, "taker_buy_base": 173222.8, "taker_buy_quote": 9185.41461 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0532, "high": 0.0534, "low": 0.053, "close": 0.0533, "volume": 655137.0, "close_time": 1770969599999, "quote_volume": 34803.82367, "trades": 225, "taker_buy_base": 326215.1, "taker_buy_quote": 17332.73615 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0534, "high": 0.0544, "low": 0.0534, "close": 0.0543, "volume": 313414.9, "close_time": 1770973199999, "quote_volume": 16909.54291, "trades": 295, "taker_buy_base": 198685.8, "taker_buy_quote": 10716.24596 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0543, "high": 0.0548, "low": 0.0542, "close": 0.0547, "volume": 259880.2, "close_time": 1770976799999, "quote_volume": 14118.66768, "trades": 151, "taker_buy_base": 192570.5, "taker_buy_quote": 10461.81307 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0547, "high": 0.0559, "low": 0.0547, "close": 0.0555, "volume": 615387.7, "close_time": 1770980399999, "quote_volume": 34107.63537, "trades": 457, "taker_buy_base": 372488.6, "taker_buy_quote": 20653.53956 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0555, "high": 0.0557, "low": 0.0552, "close": 0.0553, "volume": 550939.7, "close_time": 1770983999999, "quote_volume": 30544.92704, "trades": 311, "taker_buy_base": 221558.9, "taker_buy_quote": 12293.60489 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0553, "high": 0.0553, "low": 0.0549, "close": 0.055, "volume": 470937.4, "close_time": 1770987599999, "quote_volume": 25924.52857, "trades": 201, "taker_buy_base": 167150.2, "taker_buy_quote": 9196.82914 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.055, "high": 0.0554, "low": 0.0548, "close": 0.0549, "volume": 480910.0, "close_time": 1770991199999, "quote_volume": 26443.75602, "trades": 301, "taker_buy_base": 181852.5, "taker_buy_quote": 10000.28286 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.055, "high": 0.0558, "low": 0.0548, "close": 0.0552, "volume": 435282.8, "close_time": 1770994799999, "quote_volume": 23970.94102, "trades": 273, "taker_buy_base": 274131.9, "taker_buy_quote": 15091.2765 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0553, "high": 0.0563, "low": 0.0552, "close": 0.0557, "volume": 345941.0, "close_time": 1770998399999, "quote_volume": 19275.48042, "trades": 421, "taker_buy_base": 185514.8, "taker_buy_quote": 10329.1478 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0557, "high": 0.0568, "low": 0.0556, "close": 0.0565, "volume": 276781.0, "close_time": 1771001999999, "quote_volume": 15567.38878, "trades": 263, "taker_buy_base": 172231.4, "taker_buy_quote": 9681.03693 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0562, "close": 0.0563, "volume": 308341.9, "close_time": 1771005599999, "quote_volume": 17374.18548, "trades": 222, "taker_buy_base": 129733.6, "taker_buy_quote": 7309.23359 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0562, "high": 0.0565, "low": 0.056, "close": 0.0564, "volume": 452584.8, "close_time": 1771009199999, "quote_volume": 25445.09614, "trades": 319, "taker_buy_base": 245064.4, "taker_buy_quote": 13789.92379 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0561, "close": 0.0564, "volume": 225601.2, "close_time": 1771012799999, "quote_volume": 12706.70623, "trades": 164, "taker_buy_base": 82685.3, "taker_buy_quote": 4657.10584 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0563, "high": 0.0565, "low": 0.0562, "close": 0.0563, "volume": 130501.6, "close_time": 1771016399999, "quote_volume": 7352.10644, "trades": 68, "taker_buy_base": 62849.6, "taker_buy_quote": 3540.8407 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0563, "high": 0.0566, "low": 0.0563, "close": 0.0565, "volume": 163856.6, "close_time": 1771019999999, "quote_volume": 9246.06044, "trades": 139, "taker_buy_base": 98132.4, "taker_buy_quote": 5536.90936 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.0565, "high": 0.0565, "low": 0.056, "close": 0.0562, "volume": 91931.3, "close_time": 1771023599999, "quote_volume": 5175.15213, "trades": 119, "taker_buy_base": 32002.8, "taker_buy_quote": 1806.05635 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0562, "close": 0.0562, "volume": 98011.6, "close_time": 1771027199999, "quote_volume": 5511.72662, "trades": 97, "taker_buy_base": 30144.8, "taker_buy_quote": 1696.95474 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0562, "high": 0.0566, "low": 0.0562, "close": 0.0566, "volume": 180694.0, "close_time": 1771030799999, "quote_volume": 10187.82371, "trades": 179, "taker_buy_base": 96426.3, "taker_buy_quote": 5440.42013 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0564, "close": 0.0566, "volume": 77048.3, "close_time": 1771034399999, "quote_volume": 4348.73218, "trades": 62, "taker_buy_base": 12563.5, "taker_buy_quote": 709.98367 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0565, "close": 0.0566, "volume": 60544.1, "close_time": 1771037999999, "quote_volume": 3428.44269, "trades": 80, "taker_buy_base": 25913.6, "taker_buy_quote": 1470.41601 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0565, "high": 0.0566, "low": 0.0565, "close": 0.0565, "volume": 16644.1, "close_time": 1771041599999, "quote_volume": 941.28723, "trades": 31, "taker_buy_base": 9100.9, "taker_buy_quote": 514.78627 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0565, "high": 0.0565, "low": 0.0564, "close": 0.0564, "volume": 22910.5, "close_time": 1771045199999, "quote_volume": 1294.34266, "trades": 22, "taker_buy_base": 10031.0, "taker_buy_quote": 566.7515 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.0564, "high": 0.0565, "low": 0.0561, "close": 0.0562, "volume": 123643.4, "close_time": 1771048799999, "quote_volume": 6965.60606, "trades": 207, "taker_buy_base": 51567.4, "taker_buy_quote": 2906.60397 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0562, "high": 0.0564, "low": 0.0561, "close": 0.0564, "volume": 71368.2, "close_time": 1771052399999, "quote_volume": 4013.75163, "trades": 64, "taker_buy_base": 52811.7, "taker_buy_quote": 2970.51452 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.0565, "high": 0.057, "low": 0.0565, "close": 0.0569, "volume": 145856.2, "close_time": 1771055999999, "quote_volume": 8285.98164, "trades": 240, "taker_buy_base": 103844.6, "taker_buy_quote": 5899.59254 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.057, "high": 0.0574, "low": 0.0569, "close": 0.0572, "volume": 134431.6, "close_time": 1771059599999, "quote_volume": 7680.41, "trades": 174, "taker_buy_base": 77013.1, "taker_buy_quote": 4399.29861 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0572, "close": 0.0573, "volume": 211724.8, "close_time": 1771063199999, "quote_volume": 12142.12558, "trades": 119, "taker_buy_base": 68301.4, "taker_buy_quote": 3918.21196 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0573, "high": 0.0575, "low": 0.0571, "close": 0.0572, "volume": 92759.6, "close_time": 1771066799999, "quote_volume": 5318.53696, "trades": 76, "taker_buy_base": 38467.9, "taker_buy_quote": 2205.00218 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0572, "close": 0.0576, "volume": 80731.0, "close_time": 1771070399999, "quote_volume": 4640.78353, "trades": 104, "taker_buy_base": 38731.3, "taker_buy_quote": 2225.60776 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0575, "high": 0.0575, "low": 0.0569, "close": 0.057, "volume": 257072.4, "close_time": 1771073999999, "quote_volume": 14697.82726, "trades": 228, "taker_buy_base": 81523.1, "taker_buy_quote": 4666.54775 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.057, "high": 0.0571, "low": 0.0565, "close": 0.0569, "volume": 439944.4, "close_time": 1771077599999, "quote_volume": 24956.71665, "trades": 316, "taker_buy_base": 164432.4, "taker_buy_quote": 9334.47736 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0569, "high": 0.0576, "low": 0.0569, "close": 0.0576, "volume": 506419.5, "close_time": 1771081199999, "quote_volume": 29108.1352, "trades": 244, "taker_buy_base": 304756.4, "taker_buy_quote": 17510.97026 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0576, "high": 0.0577, "low": 0.0574, "close": 0.0576, "volume": 72903.4, "close_time": 1771084799999, "quote_volume": 4194.62992, "trades": 43, "taker_buy_base": 40110.0, "taker_buy_quote": 2308.47263 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0573, "close": 0.0577, "volume": 153459.0, "close_time": 1771088399999, "quote_volume": 8821.66229, "trades": 125, "taker_buy_base": 80450.8, "taker_buy_quote": 4625.76976 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0577, "close": 0.0577, "volume": 140858.4, "close_time": 1771091999999, "quote_volume": 8158.73839, "trades": 169, "taker_buy_base": 80358.6, "taker_buy_quote": 4655.11564 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0576, "high": 0.0581, "low": 0.0576, "close": 0.0578, "volume": 78740.5, "close_time": 1771095599999, "quote_volume": 4556.36688, "trades": 144, "taker_buy_base": 26560.3, "taker_buy_quote": 1536.8611 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0578, "close": 0.0582, "volume": 164777.5, "close_time": 1771099199999, "quote_volume": 9574.41133, "trades": 270, "taker_buy_base": 20396.9, "taker_buy_quote": 1185.66302 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0577, "close": 0.0581, "volume": 259662.9, "close_time": 1771102799999, "quote_volume": 15097.21826, "trades": 230, "taker_buy_base": 165812.1, "taker_buy_quote": 9647.86115 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0578, "close": 0.0582, "volume": 324636.7, "close_time": 1771106399999, "quote_volume": 18858.49017, "trades": 254, "taker_buy_base": 97854.4, "taker_buy_quote": 5685.48921 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0582, "close": 0.0584, "volume": 101760.2, "close_time": 1771109999999, "quote_volume": 5944.0116, "trades": 133, "taker_buy_base": 61608.3, "taker_buy_quote": 3599.95629 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0585, "high": 0.0585, "low": 0.0581, "close": 0.0581, "volume": 135242.5, "close_time": 1771113599999, "quote_volume": 7876.78591, "trades": 170, "taker_buy_base": 53847.4, "taker_buy_quote": 3137.39477 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0582, "high": 0.0584, "low": 0.0578, "close": 0.0581, "volume": 129290.8, "close_time": 1771117199999, "quote_volume": 7517.20224, "trades": 190, "taker_buy_base": 61865.9, "taker_buy_quote": 3599.05673 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0578, "close": 0.0584, "volume": 141832.8, "close_time": 1771120799999, "quote_volume": 8240.42538, "trades": 162, "taker_buy_base": 70706.4, "taker_buy_quote": 4111.93609 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0576, "close": 0.058, "volume": 659513.6, "close_time": 1771124399999, "quote_volume": 38190.43613, "trades": 519, "taker_buy_base": 199145.4, "taker_buy_quote": 11532.90854 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.058, "high": 0.0582, "low": 0.057, "close": 0.0578, "volume": 329156.9, "close_time": 1771127999999, "quote_volume": 18958.71741, "trades": 365, "taker_buy_base": 189649.7, "taker_buy_quote": 10916.25313 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0578, "close": 0.058, "volume": 555499.7, "close_time": 1771131599999, "quote_volume": 32332.70096, "trades": 371, "taker_buy_base": 132842.6, "taker_buy_quote": 7724.67652 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0581, "high": 0.0584, "low": 0.058, "close": 0.0583, "volume": 151890.3, "close_time": 1771135199999, "quote_volume": 8848.81902, "trades": 170, "taker_buy_base": 110589.9, "taker_buy_quote": 6443.66908 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0579, "close": 0.0579, "volume": 194678.7, "close_time": 1771138799999, "quote_volume": 11331.37358, "trades": 205, "taker_buy_base": 60007.8, "taker_buy_quote": 3491.16224 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.058, "high": 0.0585, "low": 0.058, "close": 0.0582, "volume": 109289.8, "close_time": 1771142399999, "quote_volume": 6358.26907, "trades": 142, "taker_buy_base": 47796.5, "taker_buy_quote": 2780.83912 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0582, "high": 0.0583, "low": 0.057, "close": 0.0573, "volume": 321068.7, "close_time": 1771145999999, "quote_volume": 18482.95173, "trades": 304, "taker_buy_base": 80502.5, "taker_buy_quote": 4637.21231 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0573, "high": 0.0577, "low": 0.0572, "close": 0.0573, "volume": 191737.6, "close_time": 1771149599999, "quote_volume": 11018.44749, "trades": 202, "taker_buy_base": 88678.4, "taker_buy_quote": 5102.77437 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0573, "high": 0.0573, "low": 0.0567, "close": 0.057, "volume": 178957.2, "close_time": 1771153199999, "quote_volume": 10189.51618, "trades": 275, "taker_buy_base": 84594.9, "taker_buy_quote": 4814.16756 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0569, "high": 0.057, "low": 0.0567, "close": 0.0567, "volume": 44216.5, "close_time": 1771156799999, "quote_volume": 2514.14661, "trades": 100, "taker_buy_base": 13087.0, "taker_buy_quote": 745.24355 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0549, "close": 0.0549, "volume": 1354104.4, "close_time": 1771160399999, "quote_volume": 75647.93659, "trades": 811, "taker_buy_base": 676886.2, "taker_buy_quote": 37845.47545 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.055, "high": 0.0556, "low": 0.0544, "close": 0.0545, "volume": 343821.7, "close_time": 1771163999999, "quote_volume": 18911.03016, "trades": 522, "taker_buy_base": 105759.1, "taker_buy_quote": 5821.57311 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0547, "high": 0.055, "low": 0.0545, "close": 0.0549, "volume": 117456.3, "close_time": 1771167599999, "quote_volume": 6435.46046, "trades": 124, "taker_buy_base": 55076.7, "taker_buy_quote": 3016.8747 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0549, "high": 0.055, "low": 0.0546, "close": 0.0548, "volume": 175838.8, "close_time": 1771171199999, "quote_volume": 9635.97743, "trades": 246, "taker_buy_base": 40306.2, "taker_buy_quote": 2207.35297 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0543, "close": 0.0548, "volume": 1218940.0, "close_time": 1771174799999, "quote_volume": 66764.32342, "trades": 635, "taker_buy_base": 847551.0, "taker_buy_quote": 46404.88916 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0548, "high": 0.0549, "low": 0.0537, "close": 0.0543, "volume": 429697.9, "close_time": 1771178399999, "quote_volume": 23298.75006, "trades": 568, "taker_buy_base": 184912.4, "taker_buy_quote": 10041.55842 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0538, "close": 0.0539, "volume": 243784.4, "close_time": 1771181999999, "quote_volume": 13182.41623, "trades": 346, "taker_buy_base": 139984.8, "taker_buy_quote": 7573.72751 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.054, "high": 0.0542, "low": 0.0536, "close": 0.0539, "volume": 134925.3, "close_time": 1771185599999, "quote_volume": 7271.31786, "trades": 268, "taker_buy_base": 69456.4, "taker_buy_quote": 3746.72325 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0538, "high": 0.0541, "low": 0.0537, "close": 0.054, "volume": 110494.6, "close_time": 1771189199999, "quote_volume": 5962.37757, "trades": 217, "taker_buy_base": 87910.4, "taker_buy_quote": 4744.90691 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 143656.2, "close_time": 1771192799999, "quote_volume": 7779.49408, "trades": 147, "taker_buy_base": 87910.6, "taker_buy_quote": 4764.8035 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0541, "close": 0.0544, "volume": 70411.3, "close_time": 1771196399999, "quote_volume": 3819.06044, "trades": 74, "taker_buy_base": 44594.9, "taker_buy_quote": 2420.1764 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0538, "close": 0.0543, "volume": 294469.6, "close_time": 1771199999999, "quote_volume": 15936.7802, "trades": 253, "taker_buy_base": 128157.1, "taker_buy_quote": 6941.50312 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0543, "high": 0.0559, "low": 0.0542, "close": 0.0554, "volume": 3909998.2, "close_time": 1771203599999, "quote_volume": 215567.91811, "trades": 2137, "taker_buy_base": 1783908.7, "taker_buy_quote": 98595.66715 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0554, "high": 0.0562, "low": 0.0547, "close": 0.0553, "volume": 3383470.4, "close_time": 1771207199999, "quote_volume": 188317.88224, "trades": 1660, "taker_buy_base": 1738412.5, "taker_buy_quote": 96758.02365 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0546, "close": 0.0548, "volume": 605376.6, "close_time": 1771210799999, "quote_volume": 33331.81957, "trades": 310, "taker_buy_base": 177643.5, "taker_buy_quote": 9780.38191 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0547, "close": 0.0549, "volume": 100949.3, "close_time": 1771214399999, "quote_volume": 5538.30502, "trades": 78, "taker_buy_base": 22140.9, "taker_buy_quote": 1215.24291 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0549, "close": 0.0552, "volume": 160236.8, "close_time": 1771217999999, "quote_volume": 8837.28118, "trades": 68, "taker_buy_base": 106444.7, "taker_buy_quote": 5871.24784 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0553, "high": 0.0554, "low": 0.0543, "close": 0.0545, "volume": 457199.8, "close_time": 1771221599999, "quote_volume": 24882.33011, "trades": 147, "taker_buy_base": 141776.7, "taker_buy_quote": 7718.68536 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0544, "close": 0.0546, "volume": 131450.7, "close_time": 1771225199999, "quote_volume": 7175.69399, "trades": 124, "taker_buy_base": 37566.1, "taker_buy_quote": 2051.50175 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0545, "high": 0.0547, "low": 0.054, "close": 0.0541, "volume": 451208.7, "close_time": 1771228799999, "quote_volume": 24460.67588, "trades": 113, "taker_buy_base": 94899.5, "taker_buy_quote": 5146.55058 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0542, "high": 0.0544, "low": 0.054, "close": 0.0542, "volume": 190400.3, "close_time": 1771232399999, "quote_volume": 10304.94089, "trades": 176, "taker_buy_base": 39653.4, "taker_buy_quote": 2150.12214 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0542, "close": 0.0543, "volume": 113038.5, "close_time": 1771235999999, "quote_volume": 6136.6431, "trades": 128, "taker_buy_base": 34078.8, "taker_buy_quote": 1851.58449 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0542, "high": 0.0542, "low": 0.0538, "close": 0.0538, "volume": 413839.4, "close_time": 1771239599999, "quote_volume": 22355.5454, "trades": 169, "taker_buy_base": 102928.0, "taker_buy_quote": 5555.62533 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0537, "high": 0.0541, "low": 0.0533, "close": 0.0539, "volume": 1024850.9, "close_time": 1771243199999, "quote_volume": 54895.79244, "trades": 419, "taker_buy_base": 513491.7, "taker_buy_quote": 27555.42901 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0539, "high": 0.0552, "low": 0.0538, "close": 0.0551, "volume": 221857.7, "close_time": 1771246799999, "quote_volume": 12097.65435, "trades": 233, "taker_buy_base": 150457.0, "taker_buy_quote": 8205.46904 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0552, "high": 0.0554, "low": 0.054, "close": 0.054, "volume": 424537.4, "close_time": 1771250399999, "quote_volume": 23159.06172, "trades": 388, "taker_buy_base": 227729.7, "taker_buy_quote": 12421.17013 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.054, "high": 0.0546, "low": 0.054, "close": 0.0543, "volume": 189757.7, "close_time": 1771253999999, "quote_volume": 10307.92721, "trades": 143, "taker_buy_base": 94355.2, "taker_buy_quote": 5122.9053 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0532, "close": 0.0536, "volume": 277199.5, "close_time": 1771257599999, "quote_volume": 14905.63625, "trades": 295, "taker_buy_base": 66725.4, "taker_buy_quote": 3612.78743 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0535, "high": 0.0542, "low": 0.0534, "close": 0.054, "volume": 106410.4, "close_time": 1771261199999, "quote_volume": 5745.16684, "trades": 122, "taker_buy_base": 82391.8, "taker_buy_quote": 4449.54267 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0539, "close": 0.0541, "volume": 125729.0, "close_time": 1771264799999, "quote_volume": 6808.97561, "trades": 162, "taker_buy_base": 100534.9, "taker_buy_quote": 5445.45081 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.054, "high": 0.0545, "low": 0.054, "close": 0.0542, "volume": 29533.7, "close_time": 1771268399999, "quote_volume": 1602.20491, "trades": 66, "taker_buy_base": 19472.4, "taker_buy_quote": 1056.28845 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0541, "close": 0.0544, "volume": 45892.6, "close_time": 1771271999999, "quote_volume": 2491.48649, "trades": 69, "taker_buy_base": 29028.9, "taker_buy_quote": 1575.79948 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0543, "high": 0.0551, "low": 0.0543, "close": 0.0549, "volume": 68530.3, "close_time": 1771275599999, "quote_volume": 3755.51732, "trades": 109, "taker_buy_base": 31507.9, "taker_buy_quote": 1726.50847 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0549, "close": 0.0555, "volume": 189347.0, "close_time": 1771279199999, "quote_volume": 10475.56028, "trades": 144, "taker_buy_base": 130637.0, "taker_buy_quote": 7231.12596 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0554, "high": 0.0555, "low": 0.055, "close": 0.0551, "volume": 340586.6, "close_time": 1771282799999, "quote_volume": 18806.34606, "trades": 236, "taker_buy_base": 64142.6, "taker_buy_quote": 3545.71986 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0551, "high": 0.0551, "low": 0.0548, "close": 0.0549, "volume": 176886.9, "close_time": 1771286399999, "quote_volume": 9719.08007, "trades": 82, "taker_buy_base": 26102.7, "taker_buy_quote": 1438.23379 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0545, "close": 0.0545, "volume": 117858.7, "close_time": 1771289999999, "quote_volume": 6446.05552, "trades": 103, "taker_buy_base": 58086.6, "taker_buy_quote": 3179.71308 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0543, "close": 0.0545, "volume": 110836.2, "close_time": 1771293599999, "quote_volume": 6050.72919, "trades": 163, "taker_buy_base": 53213.2, "taker_buy_quote": 2906.86274 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.0544, "high": 0.055, "low": 0.0543, "close": 0.0549, "volume": 188315.3, "close_time": 1771297199999, "quote_volume": 10285.18968, "trades": 220, "taker_buy_base": 86091.9, "taker_buy_quote": 4702.81751 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0544, "close": 0.0545, "volume": 438203.0, "close_time": 1771300799999, "quote_volume": 23934.7472, "trades": 230, "taker_buy_base": 201935.8, "taker_buy_quote": 11038.63749 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0544, "close": 0.0545, "volume": 193932.5, "close_time": 1771304399999, "quote_volume": 10563.92177, "trades": 143, "taker_buy_base": 91445.4, "taker_buy_quote": 4984.91887 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0545, "high": 0.0546, "low": 0.054, "close": 0.0545, "volume": 147860.3, "close_time": 1771307999999, "quote_volume": 8021.20202, "trades": 143, "taker_buy_base": 46171.0, "taker_buy_quote": 2509.88085 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0545, "close": 0.0546, "volume": 38810.4, "close_time": 1771311599999, "quote_volume": 2119.01897, "trades": 58, "taker_buy_base": 31351.8, "taker_buy_quote": 1711.81067 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0543, "close": 0.0544, "volume": 40259.7, "close_time": 1771315199999, "quote_volume": 2191.22306, "trades": 42, "taker_buy_base": 7191.5, "taker_buy_quote": 391.38854 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0543, "close": 0.0544, "volume": 126811.1, "close_time": 1771318799999, "quote_volume": 6906.6162, "trades": 45, "taker_buy_base": 23788.6, "taker_buy_quote": 1297.63794 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0543, "high": 0.0544, "low": 0.0541, "close": 0.0543, "volume": 72053.9, "close_time": 1771322399999, "quote_volume": 3910.50567, "trades": 44, "taker_buy_base": 36627.8, "taker_buy_quote": 1988.55801 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0538, "close": 0.054, "volume": 126124.0, "close_time": 1771325999999, "quote_volume": 6814.63761, "trades": 160, "taker_buy_base": 69372.4, "taker_buy_quote": 3752.14403 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0541, "high": 0.0543, "low": 0.054, "close": 0.0541, "volume": 50373.2, "close_time": 1771329599999, "quote_volume": 2726.78028, "trades": 50, "taker_buy_base": 23815.7, "taker_buy_quote": 1288.65035 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0541, "high": 0.0546, "low": 0.0541, "close": 0.0541, "volume": 106541.6, "close_time": 1771333199999, "quote_volume": 5787.30754, "trades": 116, "taker_buy_base": 67889.4, "taker_buy_quote": 3689.54857 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0542, "high": 0.0548, "low": 0.0541, "close": 0.0546, "volume": 158872.8, "close_time": 1771336799999, "quote_volume": 8666.00122, "trades": 151, "taker_buy_base": 113034.7, "taker_buy_quote": 6168.4223 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0538, "close": 0.0538, "volume": 593204.5, "close_time": 1771340399999, "quote_volume": 32161.52078, "trades": 451, "taker_buy_base": 179016.3, "taker_buy_quote": 9737.55925 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0539, "high": 0.0544, "low": 0.0538, "close": 0.0544, "volume": 595800.5, "close_time": 1771343999999, "quote_volume": 32128.78743, "trades": 376, "taker_buy_base": 325356.9, "taker_buy_quote": 17555.89391 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0546, "close": 0.0546, "volume": 158570.0, "close_time": 1771347599999, "quote_volume": 8690.9485, "trades": 108, "taker_buy_base": 60265.6, "taker_buy_quote": 3300.71895 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.0546, "high": 0.0546, "low": 0.0538, "close": 0.0541, "volume": 226854.9, "close_time": 1771351199999, "quote_volume": 12292.16414, "trades": 240, "taker_buy_base": 69151.1, "taker_buy_quote": 3751.80731 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.054, "high": 0.0551, "low": 0.054, "close": 0.0549, "volume": 712037.2, "close_time": 1771354799999, "quote_volume": 39004.70817, "trades": 377, "taker_buy_base": 339346.4, "taker_buy_quote": 18620.03525 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0549, "high": 0.055, "low": 0.0545, "close": 0.0545, "volume": 120162.1, "close_time": 1771358399999, "quote_volume": 6580.19566, "trades": 57, "taker_buy_base": 63489.8, "taker_buy_quote": 3481.32295 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0541, "close": 0.0543, "volume": 90401.7, "close_time": 1771361999999, "quote_volume": 4909.75968, "trades": 119, "taker_buy_base": 22957.3, "taker_buy_quote": 1247.40736 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0543, "high": 0.0546, "low": 0.0543, "close": 0.0545, "volume": 68169.7, "close_time": 1771365599999, "quote_volume": 3711.50917, "trades": 128, "taker_buy_base": 48263.8, "taker_buy_quote": 2628.17629 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0544, "close": 0.0544, "volume": 228508.4, "close_time": 1771369199999, "quote_volume": 12462.12294, "trades": 132, "taker_buy_base": 112117.7, "taker_buy_quote": 6112.19825 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0543, "close": 0.0544, "volume": 73887.8, "close_time": 1771372799999, "quote_volume": 4019.34697, "trades": 61, "taker_buy_base": 4411.8, "taker_buy_quote": 240.03369 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0541, "close": 0.0541, "volume": 53395.4, "close_time": 1771376399999, "quote_volume": 2898.07234, "trades": 91, "taker_buy_base": 11580.5, "taker_buy_quote": 629.6997 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.054, "high": 0.0541, "low": 0.0538, "close": 0.0541, "volume": 200249.5, "close_time": 1771379999999, "quote_volume": 10819.4145, "trades": 234, "taker_buy_base": 57215.3, "taker_buy_quote": 3093.36697 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0542, "high": 0.0549, "low": 0.0542, "close": 0.0548, "volume": 72231.0, "close_time": 1771383599999, "quote_volume": 3932.02125, "trades": 84, "taker_buy_base": 46624.9, "taker_buy_quote": 2541.66815 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0548, "high": 0.055, "low": 0.0548, "close": 0.0549, "volume": 45983.2, "close_time": 1771387199999, "quote_volume": 2523.93705, "trades": 74, "taker_buy_base": 31955.2, "taker_buy_quote": 1753.87992 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 99105.5, "close_time": 1771390799999, "quote_volume": 5450.70963, "trades": 60, "taker_buy_base": 59907.0, "taker_buy_quote": 3295.59712 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.055, "high": 0.0551, "low": 0.0547, "close": 0.0548, "volume": 71709.2, "close_time": 1771394399999, "quote_volume": 3935.24158, "trades": 80, "taker_buy_base": 57442.0, "taker_buy_quote": 3152.99783 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0548, "close": 0.055, "volume": 79842.8, "close_time": 1771397999999, "quote_volume": 4382.18154, "trades": 101, "taker_buy_base": 25744.5, "taker_buy_quote": 1415.13662 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.055, "high": 0.0552, "low": 0.0548, "close": 0.0552, "volume": 200391.1, "close_time": 1771401599999, "quote_volume": 11014.02682, "trades": 151, "taker_buy_base": 48500.6, "taker_buy_quote": 2665.37208 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0549, "close": 0.0549, "volume": 86469.5, "close_time": 1771405199999, "quote_volume": 4763.151, "trades": 159, "taker_buy_base": 24024.0, "taker_buy_quote": 1324.63838 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0549, "close": 0.0549, "volume": 102436.1, "close_time": 1771408799999, "quote_volume": 5631.13409, "trades": 184, "taker_buy_base": 20015.4, "taker_buy_quote": 1100.89741 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0549, "high": 0.055, "low": 0.0546, "close": 0.0546, "volume": 228083.5, "close_time": 1771412399999, "quote_volume": 12498.32269, "trades": 235, "taker_buy_base": 84571.7, "taker_buy_quote": 4631.03083 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0546, "high": 0.0549, "low": 0.0541, "close": 0.0545, "volume": 124756.0, "close_time": 1771415999999, "quote_volume": 6802.99674, "trades": 212, "taker_buy_base": 61031.4, "taker_buy_quote": 3331.8121 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0545, "high": 0.0548, "low": 0.0542, "close": 0.0543, "volume": 144617.5, "close_time": 1771419599999, "quote_volume": 7881.67648, "trades": 226, "taker_buy_base": 67959.5, "taker_buy_quote": 3706.36495 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0537, "close": 0.0539, "volume": 133686.4, "close_time": 1771423199999, "quote_volume": 7226.06015, "trades": 158, "taker_buy_base": 74017.4, "taker_buy_quote": 4004.10944 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.054, "high": 0.0543, "low": 0.0537, "close": 0.054, "volume": 257781.0, "close_time": 1771426799999, "quote_volume": 13905.17909, "trades": 306, "taker_buy_base": 111723.8, "taker_buy_quote": 6031.99834 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.054, "high": 0.055, "low": 0.054, "close": 0.0543, "volume": 145287.5, "close_time": 1771430399999, "quote_volume": 7901.10431, "trades": 126, "taker_buy_base": 65608.6, "taker_buy_quote": 3565.51645 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0538, "close": 0.0538, "volume": 93571.1, "close_time": 1771433999999, "quote_volume": 5053.70527, "trades": 110, "taker_buy_base": 28509.5, "taker_buy_quote": 1539.77224 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0535, "close": 0.0536, "volume": 210097.0, "close_time": 1771437599999, "quote_volume": 11328.85656, "trades": 318, "taker_buy_base": 77832.8, "taker_buy_quote": 4198.34613 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0525, "close": 0.0527, "volume": 291843.9, "close_time": 1771441199999, "quote_volume": 15494.90904, "trades": 466, "taker_buy_base": 137710.9, "taker_buy_quote": 7312.29608 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0518, "close": 0.0522, "volume": 363379.5, "close_time": 1771444799999, "quote_volume": 19027.4175, "trades": 360, "taker_buy_base": 222507.7, "taker_buy_quote": 11663.22649 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0522, "high": 0.0525, "low": 0.052, "close": 0.0521, "volume": 125552.7, "close_time": 1771448399999, "quote_volume": 6552.9638, "trades": 168, "taker_buy_base": 73364.5, "taker_buy_quote": 3829.22511 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.0521, "high": 0.0525, "low": 0.0519, "close": 0.0521, "volume": 199100.9, "close_time": 1771451999999, "quote_volume": 10400.81829, "trades": 243, "taker_buy_base": 96322.3, "taker_buy_quote": 5031.67963 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.052, "high": 0.0526, "low": 0.052, "close": 0.0523, "volume": 109887.4, "close_time": 1771455599999, "quote_volume": 5746.9883, "trades": 163, "taker_buy_base": 76832.3, "taker_buy_quote": 4022.44543 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0521, "close": 0.0525, "volume": 67135.1, "close_time": 1771459199999, "quote_volume": 3509.37599, "trades": 131, "taker_buy_base": 32675.7, "taker_buy_quote": 1709.63157 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0521, "close": 0.0521, "volume": 109962.7, "close_time": 1771462799999, "quote_volume": 5750.54014, "trades": 174, "taker_buy_base": 57574.2, "taker_buy_quote": 3013.2203 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0521, "close": 0.0524, "volume": 212729.2, "close_time": 1771466399999, "quote_volume": 11142.8866, "trades": 251, "taker_buy_base": 142582.5, "taker_buy_quote": 7474.04986 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0522, "close": 0.0523, "volume": 98835.0, "close_time": 1771469999999, "quote_volume": 5180.01383, "trades": 118, "taker_buy_base": 53802.1, "taker_buy_quote": 2823.74526 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0522, "close": 0.0523, "volume": 70647.2, "close_time": 1771473599999, "quote_volume": 3695.26744, "trades": 186, "taker_buy_base": 17687.2, "taker_buy_quote": 926.63082 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0522, "volume": 109133.1, "close_time": 1771477199999, "quote_volume": 5709.32518, "trades": 165, "taker_buy_base": 44450.5, "taker_buy_quote": 2327.37035 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0518, "close": 0.052, "volume": 507634.1, "close_time": 1771480799999, "quote_volume": 26450.30715, "trades": 235, "taker_buy_base": 277775.1, "taker_buy_quote": 14485.84457 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.052, "high": 0.0523, "low": 0.052, "close": 0.0521, "volume": 114161.8, "close_time": 1771484399999, "quote_volume": 5956.533, "trades": 171, "taker_buy_base": 17236.3, "taker_buy_quote": 899.89217 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0519, "close": 0.0519, "volume": 85842.5, "close_time": 1771487999999, "quote_volume": 4465.16879, "trades": 90, "taker_buy_base": 51736.0, "taker_buy_quote": 2691.60842 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.052, "high": 0.052, "low": 0.0513, "close": 0.0515, "volume": 939968.2, "close_time": 1771491599999, "quote_volume": 48553.00907, "trades": 516, "taker_buy_base": 406759.9, "taker_buy_quote": 20995.07481 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0515, "high": 0.0519, "low": 0.0515, "close": 0.0515, "volume": 155629.0, "close_time": 1771495199999, "quote_volume": 8041.84608, "trades": 193, "taker_buy_base": 38546.0, "taker_buy_quote": 1992.75055 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0512, "close": 0.0512, "volume": 126142.8, "close_time": 1771498799999, "quote_volume": 6490.09979, "trades": 136, "taker_buy_base": 72923.3, "taker_buy_quote": 3754.13645 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0512, "high": 0.0514, "low": 0.051, "close": 0.0511, "volume": 145929.8, "close_time": 1771502399999, "quote_volume": 7471.07317, "trades": 300, "taker_buy_base": 46907.7, "taker_buy_quote": 2402.00178 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0509, "close": 0.0509, "volume": 62963.4, "close_time": 1771505999999, "quote_volume": 3211.18846, "trades": 93, "taker_buy_base": 21277.2, "taker_buy_quote": 1085.89163 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0509, "high": 0.051, "low": 0.0497, "close": 0.05, "volume": 485986.5, "close_time": 1771509599999, "quote_volume": 24488.96935, "trades": 389, "taker_buy_base": 247317.6, "taker_buy_quote": 12431.27572 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0501, "high": 0.0509, "low": 0.0499, "close": 0.0505, "volume": 177914.9, "close_time": 1771513199999, "quote_volume": 8948.14971, "trades": 323, "taker_buy_base": 119419.4, "taker_buy_quote": 6008.59789 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0505, "high": 0.0507, "low": 0.05, "close": 0.0502, "volume": 155958.1, "close_time": 1771516799999, "quote_volume": 7843.42607, "trades": 256, "taker_buy_base": 40084.0, "taker_buy_quote": 2018.3873 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0498, "close": 0.0499, "volume": 101270.1, "close_time": 1771520399999, "quote_volume": 5067.35727, "trades": 176, "taker_buy_base": 48706.8, "taker_buy_quote": 2436.94233 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0499, "high": 0.0508, "low": 0.0498, "close": 0.0501, "volume": 166651.2, "close_time": 1771523999999, "quote_volume": 8387.04824, "trades": 258, "taker_buy_base": 93407.0, "taker_buy_quote": 4706.21585 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0501, "high": 0.0508, "low": 0.05, "close": 0.0507, "volume": 103054.2, "close_time": 1771527599999, "quote_volume": 5209.08507, "trades": 169, "taker_buy_base": 53902.7, "taker_buy_quote": 2725.62638 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0502, "close": 0.0505, "volume": 113306.9, "close_time": 1771531199999, "quote_volume": 5721.15482, "trades": 142, "taker_buy_base": 17970.4, "taker_buy_quote": 907.86671 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0504, "close": 0.0505, "volume": 109307.5, "close_time": 1771534799999, "quote_volume": 5525.09735, "trades": 210, "taker_buy_base": 12993.1, "taker_buy_quote": 658.27325 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0504, "close": 0.0504, "volume": 78537.7, "close_time": 1771538399999, "quote_volume": 3966.27115, "trades": 224, "taker_buy_base": 3587.2, "taker_buy_quote": 181.48217 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0504, "high": 0.0508, "low": 0.0504, "close": 0.0506, "volume": 205580.9, "close_time": 1771541999999, "quote_volume": 10399.81304, "trades": 284, "taker_buy_base": 97129.1, "taker_buy_quote": 4919.52279 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0506, "high": 0.051, "low": 0.0506, "close": 0.0509, "volume": 48953.7, "close_time": 1771545599999, "quote_volume": 2487.2438, "trades": 78, "taker_buy_base": 14315.8, "taker_buy_quote": 728.63983 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0509, "high": 0.0514, "low": 0.0509, "close": 0.0512, "volume": 120404.1, "close_time": 1771549199999, "quote_volume": 6164.02992, "trades": 172, "taker_buy_base": 66121.0, "taker_buy_quote": 3387.89632 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0511, "close": 0.0512, "volume": 842153.6, "close_time": 1771552799999, "quote_volume": 43300.35269, "trades": 231, "taker_buy_base": 517739.3, "taker_buy_quote": 26613.3134 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0512, "high": 0.0521, "low": 0.0511, "close": 0.0512, "volume": 986152.3, "close_time": 1771556399999, "quote_volume": 50931.55314, "trades": 340, "taker_buy_base": 501578.2, "taker_buy_quote": 25893.48325 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 219612.7, "close_time": 1771559999999, "quote_volume": 11239.98494, "trades": 166, "taker_buy_base": 139209.0, "taker_buy_quote": 7128.46907 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0509, "close": 0.051, "volume": 119374.8, "close_time": 1771563599999, "quote_volume": 6103.5342, "trades": 175, "taker_buy_base": 32601.4, "taker_buy_quote": 1668.08794 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.051, "high": 0.0516, "low": 0.0509, "close": 0.0514, "volume": 146444.5, "close_time": 1771567199999, "quote_volume": 7523.55446, "trades": 160, "taker_buy_base": 34718.7, "taker_buy_quote": 1782.52973 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0514, "high": 0.0519, "low": 0.0512, "close": 0.0513, "volume": 1015742.4, "close_time": 1771570799999, "quote_volume": 52364.11261, "trades": 364, "taker_buy_base": 578804.1, "taker_buy_quote": 29853.2087 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0512, "close": 0.0513, "volume": 86737.6, "close_time": 1771574399999, "quote_volume": 4451.13644, "trades": 163, "taker_buy_base": 25448.6, "taker_buy_quote": 1306.61039 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0513, "close": 0.0516, "volume": 288254.2, "close_time": 1771577999999, "quote_volume": 14897.55682, "trades": 135, "taker_buy_base": 167447.5, "taker_buy_quote": 8658.83851 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0517, "high": 0.0518, "low": 0.0516, "close": 0.0517, "volume": 28550.8, "close_time": 1771581599999, "quote_volume": 1477.69056, "trades": 57, "taker_buy_base": 22214.3, "taker_buy_quote": 1150.17702 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0516, "close": 0.0516, "volume": 39146.2, "close_time": 1771585199999, "quote_volume": 2028.6426, "trades": 26, "taker_buy_base": 27813.1, "taker_buy_quote": 1442.14364 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0512, "close": 0.0513, "volume": 100600.2, "close_time": 1771588799999, "quote_volume": 5168.25327, "trades": 70, "taker_buy_base": 58396.4, "taker_buy_quote": 3001.57447 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0512, "high": 0.0514, "low": 0.0511, "close": 0.0513, "volume": 62342.9, "close_time": 1771592399999, "quote_volume": 3195.47951, "trades": 63, "taker_buy_base": 33503.2, "taker_buy_quote": 1718.08719 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0503, "close": 0.0507, "volume": 134888.9, "close_time": 1771595999999, "quote_volume": 6840.75844, "trades": 242, "taker_buy_base": 95421.6, "taker_buy_quote": 4837.26445 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0507, "high": 0.0514, "low": 0.0507, "close": 0.0513, "volume": 83458.2, "close_time": 1771599599999, "quote_volume": 4263.86616, "trades": 164, "taker_buy_base": 68864.4, "taker_buy_quote": 3517.89577 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0514, "high": 0.0521, "low": 0.0512, "close": 0.052, "volume": 1219448.9, "close_time": 1771603199999, "quote_volume": 63021.02897, "trades": 676, "taker_buy_base": 585029.2, "taker_buy_quote": 30266.62309 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.052, "high": 0.0524, "low": 0.0518, "close": 0.0521, "volume": 475488.9, "close_time": 1771606799999, "quote_volume": 24763.81114, "trades": 504, "taker_buy_base": 180954.5, "taker_buy_quote": 9429.92705 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.052, "high": 0.0522, "low": 0.0512, "close": 0.052, "volume": 475458.2, "close_time": 1771610399999, "quote_volume": 24586.97103, "trades": 429, "taker_buy_base": 168562.1, "taker_buy_quote": 8720.08997 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0522, "high": 0.0523, "low": 0.0518, "close": 0.0521, "volume": 184225.0, "close_time": 1771613999999, "quote_volume": 9578.79606, "trades": 151, "taker_buy_base": 52217.7, "taker_buy_quote": 2716.02518 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0518, "close": 0.0519, "volume": 142484.6, "close_time": 1771617599999, "quote_volume": 7391.23077, "trades": 110, "taker_buy_base": 42398.3, "taker_buy_quote": 2199.73904 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.052, "high": 0.0521, "low": 0.0518, "close": 0.052, "volume": 72200.3, "close_time": 1771621199999, "quote_volume": 3751.97076, "trades": 103, "taker_buy_base": 19354.9, "taker_buy_quote": 1006.22316 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.052, "high": 0.0523, "low": 0.0519, "close": 0.0522, "volume": 75822.3, "close_time": 1771624799999, "quote_volume": 3947.15466, "trades": 127, "taker_buy_base": 21741.4, "taker_buy_quote": 1133.221 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0522, "high": 0.0524, "low": 0.0521, "close": 0.0523, "volume": 79068.1, "close_time": 1771628399999, "quote_volume": 4130.46839, "trades": 103, "taker_buy_base": 37935.0, "taker_buy_quote": 1982.55833 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0523, "close": 0.0525, "volume": 44808.0, "close_time": 1771631999999, "quote_volume": 2345.72166, "trades": 75, "taker_buy_base": 38734.3, "taker_buy_quote": 2028.06715 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0521, "close": 0.0522, "volume": 121022.6, "close_time": 1771635599999, "quote_volume": 6327.21769, "trades": 98, "taker_buy_base": 16036.5, "taker_buy_quote": 838.6915 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0523, "close": 0.0525, "volume": 320222.7, "close_time": 1771639199999, "quote_volume": 16782.35756, "trades": 121, "taker_buy_base": 242943.8, "taker_buy_quote": 12733.26756 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0525, "high": 0.0536, "low": 0.0524, "close": 0.0535, "volume": 909956.7, "close_time": 1771642799999, "quote_volume": 48320.89066, "trades": 464, "taker_buy_base": 607372.0, "taker_buy_quote": 32188.91538 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0532, "close": 0.0537, "volume": 887303.4, "close_time": 1771646399999, "quote_volume": 47466.21199, "trades": 319, "taker_buy_base": 171681.5, "taker_buy_quote": 9197.55327 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0537, "high": 0.0549, "low": 0.0533, "close": 0.0535, "volume": 4070410.5, "close_time": 1771649999999, "quote_volume": 220957.42972, "trades": 1864, "taker_buy_base": 2076418.1, "taker_buy_quote": 112549.05218 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0533, "close": 0.0534, "volume": 871485.8, "close_time": 1771653599999, "quote_volume": 46645.3031, "trades": 423, "taker_buy_base": 494811.6, "taker_buy_quote": 26487.592 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0526, "close": 0.053, "volume": 1545989.7, "close_time": 1771657199999, "quote_volume": 81858.5706, "trades": 718, "taker_buy_base": 614842.6, "taker_buy_quote": 32588.14021 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0531, "high": 0.0535, "low": 0.0531, "close": 0.0534, "volume": 248778.7, "close_time": 1771660799999, "quote_volume": 13235.82154, "trades": 170, "taker_buy_base": 117630.4, "taker_buy_quote": 6258.57207 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0535, "high": 0.0537, "low": 0.0534, "close": 0.0537, "volume": 479141.0, "close_time": 1771664399999, "quote_volume": 25650.61831, "trades": 201, "taker_buy_base": 334939.2, "taker_buy_quote": 17930.73267 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0537, "high": 0.0538, "low": 0.0533, "close": 0.0533, "volume": 685248.2, "close_time": 1771667999999, "quote_volume": 36672.1486, "trades": 317, "taker_buy_base": 202746.6, "taker_buy_quote": 10851.88287 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0532, "close": 0.0532, "volume": 255602.9, "close_time": 1771671599999, "quote_volume": 13634.34393, "trades": 381, "taker_buy_base": 55401.1, "taker_buy_quote": 2956.18146 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0533, "high": 0.0534, "low": 0.053, "close": 0.053, "volume": 334811.5, "close_time": 1771675199999, "quote_volume": 17801.10046, "trades": 152, "taker_buy_base": 209014.2, "taker_buy_quote": 11106.97976 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.053, "high": 0.0532, "low": 0.0527, "close": 0.0529, "volume": 109401.0, "close_time": 1771678799999, "quote_volume": 5794.92934, "trades": 175, "taker_buy_base": 24955.6, "taker_buy_quote": 1325.82592 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0528, "high": 0.053, "low": 0.0528, "close": 0.053, "volume": 134168.8, "close_time": 1771682399999, "quote_volume": 7096.1752, "trades": 145, "taker_buy_base": 96625.3, "taker_buy_quote": 5112.67347 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0531, "high": 0.0534, "low": 0.0529, "close": 0.0529, "volume": 322022.7, "close_time": 1771685999999, "quote_volume": 17159.46167, "trades": 121, "taker_buy_base": 249723.1, "taker_buy_quote": 13316.83143 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0529, "high": 0.0529, "low": 0.0527, "close": 0.0528, "volume": 95724.5, "close_time": 1771689599999, "quote_volume": 5052.85427, "trades": 56, "taker_buy_base": 39858.0, "taker_buy_quote": 2105.0095 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0523, "close": 0.0523, "volume": 274750.7, "close_time": 1771693199999, "quote_volume": 14422.61226, "trades": 251, "taker_buy_base": 179521.7, "taker_buy_quote": 9426.62667 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.0523, "high": 0.0524, "low": 0.052, "close": 0.0524, "volume": 123998.7, "close_time": 1771696799999, "quote_volume": 6479.62812, "trades": 182, "taker_buy_base": 84615.1, "taker_buy_quote": 4423.46885 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0523, "high": 0.0525, "low": 0.0522, "close": 0.0525, "volume": 84665.4, "close_time": 1771700399999, "quote_volume": 4428.7306, "trades": 75, "taker_buy_base": 23775.1, "taker_buy_quote": 1245.42719 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0524, "high": 0.0524, "low": 0.0524, "close": 0.0524, "volume": 52189.4, "close_time": 1771703999999, "quote_volume": 2734.72456, "trades": 45, "taker_buy_base": 27634.0, "taker_buy_quote": 1448.0216 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0523, "close": 0.0523, "volume": 197828.4, "close_time": 1771707599999, "quote_volume": 10379.73147, "trades": 172, "taker_buy_base": 118046.2, "taker_buy_quote": 6195.97306 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 54282.2, "close_time": 1771711199999, "quote_volume": 2839.91869, "trades": 37, "taker_buy_base": 18031.3, "taker_buy_quote": 943.66927 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0522, "close": 0.0523, "volume": 65275.7, "close_time": 1771714799999, "quote_volume": 3410.68776, "trades": 62, "taker_buy_base": 30134.3, "taker_buy_quote": 1574.44152 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0522, "high": 0.0522, "low": 0.052, "close": 0.0521, "volume": 25423.1, "close_time": 1771718399999, "quote_volume": 1325.58767, "trades": 31, "taker_buy_base": 12206.7, "taker_buy_quote": 636.38974 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0519, "high": 0.052, "low": 0.0512, "close": 0.0514, "volume": 209474.7, "close_time": 1771721999999, "quote_volume": 10793.67727, "trades": 286, "taker_buy_base": 136574.8, "taker_buy_quote": 7030.63422 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0515, "close": 0.0517, "volume": 63018.6, "close_time": 1771725599999, "quote_volume": 3251.16884, "trades": 107, "taker_buy_base": 54284.6, "taker_buy_quote": 2800.52161 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0512, "close": 0.0513, "volume": 163389.6, "close_time": 1771729199999, "quote_volume": 8415.3439, "trades": 247, "taker_buy_base": 79227.7, "taker_buy_quote": 4084.36801 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0514, "high": 0.0514, "low": 0.051, "close": 0.0512, "volume": 99864.0, "close_time": 1771732799999, "quote_volume": 5108.24089, "trades": 60, "taker_buy_base": 63736.0, "taker_buy_quote": 3260.00277 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0511, "close": 0.0511, "volume": 93632.4, "close_time": 1771736399999, "quote_volume": 4790.80469, "trades": 51, "taker_buy_base": 29142.4, "taker_buy_quote": 1492.22731 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0506, "close": 0.0506, "volume": 160405.1, "close_time": 1771739999999, "quote_volume": 8164.4017, "trades": 117, "taker_buy_base": 72960.3, "taker_buy_quote": 3715.51601 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0506, "close": 0.0509, "volume": 215964.6, "close_time": 1771743599999, "quote_volume": 10960.45283, "trades": 188, "taker_buy_base": 165576.1, "taker_buy_quote": 8405.22725 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0509, "close": 0.051, "volume": 96862.8, "close_time": 1771747199999, "quote_volume": 4937.51201, "trades": 41, "taker_buy_base": 36777.2, "taker_buy_quote": 1877.08941 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.051, "high": 0.0511, "low": 0.0508, "close": 0.051, "volume": 125539.8, "close_time": 1771750799999, "quote_volume": 6395.24086, "trades": 65, "taker_buy_base": 48735.3, "taker_buy_quote": 2484.03513 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.051, "high": 0.0512, "low": 0.051, "close": 0.0512, "volume": 212772.6, "close_time": 1771754399999, "quote_volume": 10870.86883, "trades": 114, "taker_buy_base": 149213.3, "taker_buy_quote": 7623.92969 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0513, "high": 0.0516, "low": 0.0513, "close": 0.0515, "volume": 173250.7, "close_time": 1771757999999, "quote_volume": 8919.81002, "trades": 95, "taker_buy_base": 104959.8, "taker_buy_quote": 5404.7282 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0512, "close": 0.0512, "volume": 31631.9, "close_time": 1771761599999, "quote_volume": 1622.72417, "trades": 15, "taker_buy_base": 11646.3, "taker_buy_quote": 597.88437 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0507, "close": 0.0509, "volume": 202053.8, "close_time": 1771765199999, "quote_volume": 10270.38502, "trades": 220, "taker_buy_base": 94805.6, "taker_buy_quote": 4819.02064 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0504, "close": 0.0505, "volume": 156154.0, "close_time": 1771768799999, "quote_volume": 7907.55491, "trades": 174, "taker_buy_base": 71162.0, "taker_buy_quote": 3604.01991 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0506, "high": 0.0507, "low": 0.0501, "close": 0.0503, "volume": 148248.2, "close_time": 1771772399999, "quote_volume": 7472.07436, "trades": 242, "taker_buy_base": 61664.0, "taker_buy_quote": 3109.08296 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0502, "high": 0.0509, "low": 0.0502, "close": 0.0507, "volume": 149926.0, "close_time": 1771775999999, "quote_volume": 7579.20845, "trades": 70, "taker_buy_base": 89608.8, "taker_buy_quote": 4527.86593 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0504, "close": 0.0506, "volume": 99361.4, "close_time": 1771779599999, "quote_volume": 5022.29145, "trades": 44, "taker_buy_base": 44373.9, "taker_buy_quote": 2245.94392 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0502, "close": 0.0503, "volume": 162693.8, "close_time": 1771783199999, "quote_volume": 8223.03933, "trades": 154, "taker_buy_base": 104456.9, "taker_buy_quote": 5281.02348 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0502, "close": 0.0503, "volume": 134783.8, "close_time": 1771786799999, "quote_volume": 6776.85981, "trades": 94, "taker_buy_base": 81051.3, "taker_buy_quote": 4076.89229 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0501, "close": 0.0503, "volume": 44448.7, "close_time": 1771790399999, "quote_volume": 2232.00757, "trades": 79, "taker_buy_base": 25857.8, "taker_buy_quote": 1298.19821 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0502, "high": 0.0504, "low": 0.05, "close": 0.05, "volume": 46977.4, "close_time": 1771793999999, "quote_volume": 2357.57314, "trades": 55, "taker_buy_base": 27129.8, "taker_buy_quote": 1361.36674 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0499, "close": 0.05, "volume": 117478.6, "close_time": 1771797599999, "quote_volume": 5875.1948, "trades": 120, "taker_buy_base": 70051.6, "taker_buy_quote": 3502.61004 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.05, "high": 0.0502, "low": 0.05, "close": 0.0502, "volume": 83316.1, "close_time": 1771801199999, "quote_volume": 4172.99842, "trades": 34, "taker_buy_base": 35459.0, "taker_buy_quote": 1775.17695 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0501, "high": 0.0514, "low": 0.05, "close": 0.0513, "volume": 2943159.0, "close_time": 1771804799999, "quote_volume": 148990.31266, "trades": 1262, "taker_buy_base": 2070227.6, "taker_buy_quote": 104801.56276 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0509, "close": 0.051, "volume": 3120650.6, "close_time": 1771808399999, "quote_volume": 160801.40219, "trades": 1093, "taker_buy_base": 1361299.6, "taker_buy_quote": 70156.27831 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.051, "high": 0.051, "low": 0.0498, "close": 0.0501, "volume": 5296956.9, "close_time": 1771811999999, "quote_volume": 267078.59562, "trades": 1898, "taker_buy_base": 1853366.6, "taker_buy_quote": 93396.01857 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0492, "close": 0.0493, "volume": 2702301.9, "close_time": 1771815599999, "quote_volume": 135669.44936, "trades": 600, "taker_buy_base": 1012545.3, "taker_buy_quote": 50740.87207 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0494, "close": 0.0494, "volume": 587725.4, "close_time": 1771819199999, "quote_volume": 29131.40162, "trades": 74, "taker_buy_base": 505760.9, "taker_buy_quote": 25071.89303 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0491, "close": 0.0495, "volume": 452867.3, "close_time": 1771822799999, "quote_volume": 22355.28359, "trades": 99, "taker_buy_base": 368598.7, "taker_buy_quote": 18196.52856 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0495, "close": 0.0496, "volume": 341080.4, "close_time": 1771826399999, "quote_volume": 16934.51506, "trades": 78, "taker_buy_base": 298944.2, "taker_buy_quote": 14842.5358 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0496, "high": 0.0503, "low": 0.0496, "close": 0.0498, "volume": 2486328.1, "close_time": 1771829999999, "quote_volume": 124263.41058, "trades": 423, "taker_buy_base": 1933752.6, "taker_buy_quote": 96665.31238 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 208234.6, "close_time": 1771833599999, "quote_volume": 10372.25137, "trades": 70, "taker_buy_base": 140704.0, "taker_buy_quote": 7012.35708 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0498, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 227037.5, "close_time": 1771837199999, "quote_volume": 11280.89788, "trades": 79, "taker_buy_base": 167487.4, "taker_buy_quote": 8323.37229 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0497, "high": 0.0501, "low": 0.0496, "close": 0.05, "volume": 877985.0, "close_time": 1771840799999, "quote_volume": 43847.34588, "trades": 145, "taker_buy_base": 715790.5, "taker_buy_quote": 35778.58718 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0497, "close": 0.0498, "volume": 732518.2, "close_time": 1771844399999, "quote_volume": 36693.92102, "trades": 155, "taker_buy_base": 577543.3, "taker_buy_quote": 28957.22733 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0495, "close": 0.0497, "volume": 139152.4, "close_time": 1771847999999, "quote_volume": 6912.92354, "trades": 137, "taker_buy_base": 57946.3, "taker_buy_quote": 2880.2388 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0497, "high": 0.0499, "low": 0.0495, "close": 0.0495, "volume": 510732.6, "close_time": 1771851599999, "quote_volume": 25376.60908, "trades": 160, "taker_buy_base": 318100.1, "taker_buy_quote": 15812.07307 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0492, "close": 0.0494, "volume": 278973.0, "close_time": 1771855199999, "quote_volume": 13793.60396, "trades": 202, "taker_buy_base": 195172.0, "taker_buy_quote": 9651.98487 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0487, "close": 0.0491, "volume": 360414.7, "close_time": 1771858799999, "quote_volume": 17687.93832, "trades": 189, "taker_buy_base": 209629.6, "taker_buy_quote": 10291.00424 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0491, "high": 0.0491, "low": 0.0485, "close": 0.0486, "volume": 187557.2, "close_time": 1771862399999, "quote_volume": 9155.77043, "trades": 103, "taker_buy_base": 96569.2, "taker_buy_quote": 4715.27791 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0482, "close": 0.0484, "volume": 196348.9, "close_time": 1771865999999, "quote_volume": 9522.5201, "trades": 97, "taker_buy_base": 124824.3, "taker_buy_quote": 6057.6231 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0479, "close": 0.0481, "volume": 248076.4, "close_time": 1771869599999, "quote_volume": 11944.16726, "trades": 141, "taker_buy_base": 148528.3, "taker_buy_quote": 7144.33921 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0481, "close": 0.0481, "volume": 164277.0, "close_time": 1771873199999, "quote_volume": 7947.29024, "trades": 67, "taker_buy_base": 75291.1, "taker_buy_quote": 3640.63726 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0482, "high": 0.0483, "low": 0.048, "close": 0.0481, "volume": 93660.5, "close_time": 1771876799999, "quote_volume": 4506.47877, "trades": 38, "taker_buy_base": 53975.2, "taker_buy_quote": 2597.76909 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0479, "close": 0.0481, "volume": 89075.5, "close_time": 1771880399999, "quote_volume": 4277.00432, "trades": 48, "taker_buy_base": 61354.7, "taker_buy_quote": 2946.42579 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0478, "close": 0.0479, "volume": 202169.8, "close_time": 1771883999999, "quote_volume": 9705.87894, "trades": 60, "taker_buy_base": 97606.7, "taker_buy_quote": 4685.47312 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0479, "high": 0.048, "low": 0.0478, "close": 0.0479, "volume": 721127.3, "close_time": 1771887599999, "quote_volume": 34584.07125, "trades": 145, "taker_buy_base": 532115.5, "taker_buy_quote": 25532.18016 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0479, "high": 0.048, "low": 0.0475, "close": 0.0476, "volume": 171022.9, "close_time": 1771891199999, "quote_volume": 8157.00526, "trades": 66, "taker_buy_base": 114599.5, "taker_buy_quote": 5466.82987 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0475, "close": 0.0478, "volume": 837079.2, "close_time": 1771894799999, "quote_volume": 39960.66943, "trades": 197, "taker_buy_base": 758609.6, "taker_buy_quote": 36216.60285 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0477, "high": 0.0477, "low": 0.0466, "close": 0.0473, "volume": 956518.3, "close_time": 1771898399999, "quote_volume": 45035.70941, "trades": 784, "taker_buy_base": 368358.0, "taker_buy_quote": 17323.03196 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0473, "high": 0.0474, "low": 0.0471, "close": 0.0471, "volume": 343982.6, "close_time": 1771901999999, "quote_volume": 16289.60888, "trades": 175, "taker_buy_base": 257531.9, "taker_buy_quote": 12203.20829 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0471, "high": 0.0471, "low": 0.0467, "close": 0.0468, "volume": 553816.9, "close_time": 1771905599999, "quote_volume": 25932.5019, "trades": 364, "taker_buy_base": 195523.7, "taker_buy_quote": 9158.83796 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0469, "high": 0.047, "low": 0.0466, "close": 0.0468, "volume": 256145.1, "close_time": 1771909199999, "quote_volume": 12001.40534, "trades": 64, "taker_buy_base": 118245.0, "taker_buy_quote": 5541.17724 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0463, "close": 0.0464, "volume": 392463.4, "close_time": 1771912799999, "quote_volume": 18265.88818, "trades": 100, "taker_buy_base": 157093.9, "taker_buy_quote": 7315.7218 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0464, "high": 0.0465, "low": 0.0461, "close": 0.0463, "volume": 180881.8, "close_time": 1771916399999, "quote_volume": 8384.04718, "trades": 59, "taker_buy_base": 113604.3, "taker_buy_quote": 5268.48494 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0462, "close": 0.0463, "volume": 360070.8, "close_time": 1771919999999, "quote_volume": 16668.98184, "trades": 130, "taker_buy_base": 170168.5, "taker_buy_quote": 7885.70973 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0462, "close": 0.0466, "volume": 37911.0, "close_time": 1771923599999, "quote_volume": 1759.9301, "trades": 19, "taker_buy_base": 22438.1, "taker_buy_quote": 1042.19284 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0465, "high": 0.0466, "low": 0.046, "close": 0.0462, "volume": 341339.1, "close_time": 1771927199999, "quote_volume": 15808.61595, "trades": 177, "taker_buy_base": 194326.1, "taker_buy_quote": 9009.0205 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0462, "high": 0.0463, "low": 0.046, "close": 0.0462, "volume": 245955.8, "close_time": 1771930799999, "quote_volume": 11362.00298, "trades": 122, "taker_buy_base": 125984.6, "taker_buy_quote": 5821.50138 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0458, "close": 0.046, "volume": 202046.0, "close_time": 1771934399999, "quote_volume": 9291.80753, "trades": 132, "taker_buy_base": 95899.8, "taker_buy_quote": 4412.52043 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0459, "close": 0.0459, "volume": 257883.5, "close_time": 1771937999999, "quote_volume": 11873.23953, "trades": 182, "taker_buy_base": 102775.8, "taker_buy_quote": 4733.67937 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.046, "high": 0.046, "low": 0.0455, "close": 0.0459, "volume": 331705.6, "close_time": 1771941599999, "quote_volume": 15178.86384, "trades": 237, "taker_buy_base": 170920.9, "taker_buy_quote": 7827.30368 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0459, "high": 0.0468, "low": 0.0456, "close": 0.0465, "volume": 382933.7, "close_time": 1771945199999, "quote_volume": 17621.8509, "trades": 223, "taker_buy_base": 201753.9, "taker_buy_quote": 9287.82841 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0465, "high": 0.0473, "low": 0.0464, "close": 0.0471, "volume": 303340.6, "close_time": 1771948799999, "quote_volume": 14223.17638, "trades": 168, "taker_buy_base": 199621.2, "taker_buy_quote": 9348.91947 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0471, "high": 0.0476, "low": 0.047, "close": 0.0473, "volume": 158322.2, "close_time": 1771952399999, "quote_volume": 7471.84723, "trades": 94, "taker_buy_base": 99159.0, "taker_buy_quote": 4673.25162 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0471, "close": 0.0472, "volume": 83271.3, "close_time": 1771955999999, "quote_volume": 3931.67526, "trades": 35, "taker_buy_base": 39936.2, "taker_buy_quote": 1886.28807 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0467, "close": 0.0468, "volume": 177975.2, "close_time": 1771959599999, "quote_volume": 8352.71958, "trades": 83, "taker_buy_base": 51256.1, "taker_buy_quote": 2406.39131 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0464, "close": 0.0466, "volume": 155624.2, "close_time": 1771963199999, "quote_volume": 7247.33846, "trades": 81, "taker_buy_base": 61568.0, "taker_buy_quote": 2868.79897 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0467, "high": 0.047, "low": 0.0466, "close": 0.0469, "volume": 230320.2, "close_time": 1771966799999, "quote_volume": 10793.61093, "trades": 106, "taker_buy_base": 148917.7, "taker_buy_quote": 6986.17199 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 138863.2, "close_time": 1771970399999, "quote_volume": 6486.29918, "trades": 165, "taker_buy_base": 35591.8, "taker_buy_quote": 1663.12061 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0467, "close": 0.047, "volume": 277991.4, "close_time": 1771973999999, "quote_volume": 13091.84881, "trades": 98, "taker_buy_base": 183198.4, "taker_buy_quote": 8638.99886 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.047, "high": 0.0472, "low": 0.0468, "close": 0.047, "volume": 106075.4, "close_time": 1771977599999, "quote_volume": 4991.70894, "trades": 78, "taker_buy_base": 89504.7, "taker_buy_quote": 4211.99037 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0469, "close": 0.0471, "volume": 113964.1, "close_time": 1771981199999, "quote_volume": 5354.35829, "trades": 183, "taker_buy_base": 81441.1, "taker_buy_quote": 3825.42004 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0471, "high": 0.0486, "low": 0.047, "close": 0.0482, "volume": 671997.3, "close_time": 1771984799999, "quote_volume": 32235.40436, "trades": 405, "taker_buy_base": 374482.7, "taker_buy_quote": 17962.59861 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0481, "close": 0.0485, "volume": 107345.4, "close_time": 1771988399999, "quote_volume": 5195.4958, "trades": 75, "taker_buy_base": 49624.1, "taker_buy_quote": 2400.30602 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0478, "close": 0.0478, "volume": 174211.3, "close_time": 1771991999999, "quote_volume": 8353.56019, "trades": 78, "taker_buy_base": 95011.1, "taker_buy_quote": 4553.72174 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0476, "close": 0.048, "volume": 300998.9, "close_time": 1771995599999, "quote_volume": 14401.41942, "trades": 130, "taker_buy_base": 160468.7, "taker_buy_quote": 7670.77145 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.048, "high": 0.0481, "low": 0.0473, "close": 0.0477, "volume": 188950.1, "close_time": 1771999199999, "quote_volume": 9000.75689, "trades": 122, "taker_buy_base": 65511.9, "taker_buy_quote": 3126.22425 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0476, "high": 0.048, "low": 0.0476, "close": 0.0477, "volume": 189752.1, "close_time": 1772002799999, "quote_volume": 9072.32714, "trades": 108, "taker_buy_base": 108526.1, "taker_buy_quote": 5186.90672 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0476, "close": 0.0479, "volume": 76668.6, "close_time": 1772006399999, "quote_volume": 3660.05625, "trades": 54, "taker_buy_base": 55994.3, "taker_buy_quote": 2673.48526 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0478, "close": 0.048, "volume": 160452.0, "close_time": 1772009999999, "quote_volume": 7691.92315, "trades": 140, "taker_buy_base": 102794.3, "taker_buy_quote": 4930.23626 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0479, "close": 0.0479, "volume": 288136.1, "close_time": 1772013599999, "quote_volume": 13870.25327, "trades": 208, "taker_buy_base": 39294.2, "taker_buy_quote": 1888.89733 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.048, "high": 0.048, "low": 0.0478, "close": 0.0478, "volume": 118153.8, "close_time": 1772017199999, "quote_volume": 5659.15587, "trades": 77, "taker_buy_base": 89976.6, "taker_buy_quote": 4310.84032 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0478, "high": 0.0481, "low": 0.0477, "close": 0.0481, "volume": 156774.4, "close_time": 1772020799999, "quote_volume": 7510.72074, "trades": 137, "taker_buy_base": 96007.6, "taker_buy_quote": 4602.84668 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0481, "high": 0.0487, "low": 0.048, "close": 0.0487, "volume": 184727.9, "close_time": 1772024399999, "quote_volume": 8916.02301, "trades": 220, "taker_buy_base": 72565.2, "taker_buy_quote": 3506.20901 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0487, "high": 0.049, "low": 0.0485, "close": 0.0489, "volume": 126122.5, "close_time": 1772027999999, "quote_volume": 6145.72339, "trades": 114, "taker_buy_base": 46663.0, "taker_buy_quote": 2276.50345 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0488, "close": 0.0493, "volume": 298269.7, "close_time": 1772031599999, "quote_volume": 14664.22531, "trades": 199, "taker_buy_base": 104088.3, "taker_buy_quote": 5117.70734 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.0495, "high": 0.0502, "low": 0.0494, "close": 0.0499, "volume": 511650.0, "close_time": 1772035199999, "quote_volume": 25473.69767, "trades": 727, "taker_buy_base": 203314.6, "taker_buy_quote": 10129.50954 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.05, "high": 0.0506, "low": 0.0499, "close": 0.0506, "volume": 319327.2, "close_time": 1772038799999, "quote_volume": 16051.38761, "trades": 356, "taker_buy_base": 174504.3, "taker_buy_quote": 8776.78467 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0505, "high": 0.0512, "low": 0.0505, "close": 0.0512, "volume": 210344.2, "close_time": 1772042399999, "quote_volume": 10722.78046, "trades": 278, "taker_buy_base": 74700.4, "taker_buy_quote": 3812.64693 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0511, "high": 0.0516, "low": 0.051, "close": 0.0515, "volume": 130877.2, "close_time": 1772045999999, "quote_volume": 6734.23588, "trades": 108, "taker_buy_base": 76413.7, "taker_buy_quote": 3935.01504 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0515, "high": 0.0516, "low": 0.0511, "close": 0.0516, "volume": 189515.0, "close_time": 1772049599999, "quote_volume": 9743.20357, "trades": 230, "taker_buy_base": 101262.7, "taker_buy_quote": 5206.89578 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0516, "high": 0.0517, "low": 0.0514, "close": 0.0516, "volume": 181493.1, "close_time": 1772053199999, "quote_volume": 9373.3127, "trades": 120, "taker_buy_base": 108385.4, "taker_buy_quote": 5598.04294 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0516, "high": 0.0524, "low": 0.0514, "close": 0.052, "volume": 626079.4, "close_time": 1772056799999, "quote_volume": 32504.57344, "trades": 503, "taker_buy_base": 339805.2, "taker_buy_quote": 17619.04147 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0521, "high": 0.0522, "low": 0.0511, "close": 0.0513, "volume": 395932.0, "close_time": 1772060399999, "quote_volume": 20485.5631, "trades": 290, "taker_buy_base": 178706.5, "taker_buy_quote": 9214.59871 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0502, "close": 0.0506, "volume": 796965.4, "close_time": 1772063999999, "quote_volume": 40379.98499, "trades": 534, "taker_buy_base": 264795.1, "taker_buy_quote": 13411.06182 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0504, "close": 0.0507, "volume": 278202.2, "close_time": 1772067599999, "quote_volume": 14095.69144, "trades": 267, "taker_buy_base": 153869.6, "taker_buy_quote": 7799.28093 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0508, "close": 0.0508, "volume": 117908.6, "close_time": 1772071199999, "quote_volume": 5997.69551, "trades": 105, "taker_buy_base": 70292.0, "taker_buy_quote": 3576.70629 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0504, "close": 0.0507, "volume": 35753.7, "close_time": 1772074799999, "quote_volume": 1805.97535, "trades": 29, "taker_buy_base": 15188.3, "taker_buy_quote": 767.56722 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0504, "close": 0.0504, "volume": 146840.0, "close_time": 1772078399999, "quote_volume": 7421.53699, "trades": 239, "taker_buy_base": 101206.2, "taker_buy_quote": 5114.73021 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0503, "close": 0.0504, "volume": 290416.0, "close_time": 1772081999999, "quote_volume": 14669.63722, "trades": 302, "taker_buy_base": 144162.6, "taker_buy_quote": 7284.66186 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0496, "close": 0.05, "volume": 334658.3, "close_time": 1772085599999, "quote_volume": 16729.07986, "trades": 385, "taker_buy_base": 112653.6, "taker_buy_quote": 5622.78204 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.05, "high": 0.0502, "low": 0.0496, "close": 0.0496, "volume": 288402.5, "close_time": 1772089199999, "quote_volume": 14389.6165, "trades": 363, "taker_buy_base": 153184.1, "taker_buy_quote": 7645.43592 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0496, "close": 0.0496, "volume": 126147.9, "close_time": 1772092799999, "quote_volume": 6274.92354, "trades": 245, "taker_buy_base": 27549.6, "taker_buy_quote": 1371.27064 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0495, "close": 0.0497, "volume": 188411.6, "close_time": 1772096399999, "quote_volume": 9370.4908, "trades": 268, "taker_buy_base": 79202.6, "taker_buy_quote": 3940.98682 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0496, "high": 0.0505, "low": 0.0495, "close": 0.0503, "volume": 213586.9, "close_time": 1772099999999, "quote_volume": 10698.09829, "trades": 159, "taker_buy_base": 138196.2, "taker_buy_quote": 6921.13987 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0496, "close": 0.0496, "volume": 73504.1, "close_time": 1772103599999, "quote_volume": 3662.35585, "trades": 105, "taker_buy_base": 34439.8, "taker_buy_quote": 1717.84232 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0495, "close": 0.0496, "volume": 61730.1, "close_time": 1772107199999, "quote_volume": 3064.07267, "trades": 34, "taker_buy_base": 37132.9, "taker_buy_quote": 1843.99681 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0497, "high": 0.0499, "low": 0.0497, "close": 0.0499, "volume": 46497.3, "close_time": 1772110799999, "quote_volume": 2315.32469, "trades": 20, "taker_buy_base": 17333.1, "taker_buy_quote": 861.9952 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0498, "high": 0.0499, "low": 0.0496, "close": 0.0496, "volume": 144082.4, "close_time": 1772114399999, "quote_volume": 7171.81744, "trades": 156, "taker_buy_base": 37984.6, "taker_buy_quote": 1893.4669 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0491, "close": 0.0494, "volume": 208546.0, "close_time": 1772117999999, "quote_volume": 10318.114, "trades": 102, "taker_buy_base": 112801.4, "taker_buy_quote": 5585.01313 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0493, "high": 0.0495, "low": 0.049, "close": 0.0491, "volume": 455936.9, "close_time": 1772121599999, "quote_volume": 22443.51646, "trades": 543, "taker_buy_base": 236867.8, "taker_buy_quote": 11662.48843 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0475, "close": 0.0476, "volume": 902160.8, "close_time": 1772125199999, "quote_volume": 43786.53812, "trades": 487, "taker_buy_base": 629455.0, "taker_buy_quote": 30618.60839 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0475, "high": 0.048, "low": 0.0475, "close": 0.0476, "volume": 262521.5, "close_time": 1772128799999, "quote_volume": 12570.48347, "trades": 366, "taker_buy_base": 61918.2, "taker_buy_quote": 2966.1066 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0476, "high": 0.0485, "low": 0.0475, "close": 0.0483, "volume": 285601.9, "close_time": 1772132399999, "quote_volume": 13673.62539, "trades": 477, "taker_buy_base": 69070.4, "taker_buy_quote": 3319.74244 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0483, "high": 0.049, "low": 0.0483, "close": 0.0486, "volume": 626009.5, "close_time": 1772135999999, "quote_volume": 30469.29343, "trades": 600, "taker_buy_base": 331478.8, "taker_buy_quote": 16122.36551 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0483, "close": 0.0484, "volume": 303498.5, "close_time": 1772139599999, "quote_volume": 14738.53762, "trades": 403, "taker_buy_base": 126817.8, "taker_buy_quote": 6157.52569 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0484, "high": 0.0486, "low": 0.0483, "close": 0.0485, "volume": 96294.0, "close_time": 1772143199999, "quote_volume": 4669.51766, "trades": 192, "taker_buy_base": 29079.4, "taker_buy_quote": 1411.05361 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0482, "close": 0.0482, "volume": 329283.2, "close_time": 1772146799999, "quote_volume": 15913.74409, "trades": 340, "taker_buy_base": 179551.4, "taker_buy_quote": 8674.23406 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0482, "high": 0.0485, "low": 0.0481, "close": 0.0482, "volume": 369387.9, "close_time": 1772150399999, "quote_volume": 17825.3097, "trades": 352, "taker_buy_base": 191458.3, "taker_buy_quote": 9237.79595 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0483, "high": 0.0487, "low": 0.048, "close": 0.0485, "volume": 313749.1, "close_time": 1772153999999, "quote_volume": 15146.89344, "trades": 320, "taker_buy_base": 113726.6, "taker_buy_quote": 5494.56689 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0483, "close": 0.0485, "volume": 268285.0, "close_time": 1772157599999, "quote_volume": 12979.10322, "trades": 235, "taker_buy_base": 93291.3, "taker_buy_quote": 4516.04584 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0486, "high": 0.0489, "low": 0.0485, "close": 0.0486, "volume": 160544.5, "close_time": 1772161199999, "quote_volume": 7817.34949, "trades": 176, "taker_buy_base": 62859.0, "taker_buy_quote": 3061.67 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0486, "high": 0.049, "low": 0.0485, "close": 0.0489, "volume": 89458.8, "close_time": 1772164799999, "quote_volume": 4361.00019, "trades": 74, "taker_buy_base": 24960.6, "taker_buy_quote": 1214.96919 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0488, "high": 0.0495, "low": 0.0488, "close": 0.0493, "volume": 529734.6, "close_time": 1772168399999, "quote_volume": 26107.64565, "trades": 295, "taker_buy_base": 288742.7, "taker_buy_quote": 14229.70825 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0494, "close": 0.0495, "volume": 179937.2, "close_time": 1772171999999, "quote_volume": 8924.31399, "trades": 195, "taker_buy_base": 149641.5, "taker_buy_quote": 7423.25357 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0492, "close": 0.0494, "volume": 301659.7, "close_time": 1772175599999, "quote_volume": 14912.00469, "trades": 133, "taker_buy_base": 114778.6, "taker_buy_quote": 5677.80167 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0492, "close": 0.0497, "volume": 92970.7, "close_time": 1772179199999, "quote_volume": 4600.31773, "trades": 160, "taker_buy_base": 48603.5, "taker_buy_quote": 2407.74269 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0497, "high": 0.05, "low": 0.0496, "close": 0.0498, "volume": 292113.9, "close_time": 1772182799999, "quote_volume": 14576.10098, "trades": 372, "taker_buy_base": 160620.7, "taker_buy_quote": 8012.7102 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0498, "close": 0.05, "volume": 272241.3, "close_time": 1772186399999, "quote_volume": 13609.0058, "trades": 147, "taker_buy_base": 198227.8, "taker_buy_quote": 9910.76356 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0495, "close": 0.0497, "volume": 240386.5, "close_time": 1772189999999, "quote_volume": 11953.63786, "trades": 166, "taker_buy_base": 96396.8, "taker_buy_quote": 4798.38371 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0491, "close": 0.0494, "volume": 147869.6, "close_time": 1772193599999, "quote_volume": 7329.78085, "trades": 145, "taker_buy_base": 52853.1, "taker_buy_quote": 2618.81489 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0493, "high": 0.05, "low": 0.0492, "close": 0.0495, "volume": 388919.3, "close_time": 1772197199999, "quote_volume": 19271.9107, "trades": 307, "taker_buy_base": 174449.8, "taker_buy_quote": 8651.64635 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0489, "close": 0.0493, "volume": 464167.8, "close_time": 1772200799999, "quote_volume": 22835.05681, "trades": 433, "taker_buy_base": 255798.7, "taker_buy_quote": 12580.14119 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0489, "close": 0.049, "volume": 174333.9, "close_time": 1772204399999, "quote_volume": 8588.78249, "trades": 293, "taker_buy_base": 112886.3, "taker_buy_quote": 5562.79525 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.049, "high": 0.0493, "low": 0.0484, "close": 0.0488, "volume": 3504512.3, "close_time": 1772207999999, "quote_volume": 170960.60068, "trades": 689, "taker_buy_base": 1768234.1, "taker_buy_quote": 86286.43022 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0485, "close": 0.0486, "volume": 1065539.3, "close_time": 1772211599999, "quote_volume": 51859.5028, "trades": 446, "taker_buy_base": 302007.3, "taker_buy_quote": 14690.71814 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0482, "close": 0.0486, "volume": 631097.0, "close_time": 1772215199999, "quote_volume": 30481.55915, "trades": 311, "taker_buy_base": 328727.1, "taker_buy_quote": 15864.02227 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0483, "close": 0.0484, "volume": 585665.3, "close_time": 1772218799999, "quote_volume": 28387.60356, "trades": 126, "taker_buy_base": 245877.2, "taker_buy_quote": 11920.49282 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0481, "close": 0.0483, "volume": 317572.5, "close_time": 1772222399999, "quote_volume": 15346.6514, "trades": 114, "taker_buy_base": 227644.5, "taker_buy_quote": 11007.38058 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0484, "high": 0.0493, "low": 0.048, "close": 0.0484, "volume": 4352125.1, "close_time": 1772225999999, "quote_volume": 212091.52143, "trades": 1984, "taker_buy_base": 2205523.3, "taker_buy_quote": 107627.01122 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0484, "high": 0.0486, "low": 0.048, "close": 0.048, "volume": 456060.5, "close_time": 1772229599999, "quote_volume": 22021.39227, "trades": 245, "taker_buy_base": 155800.8, "taker_buy_quote": 7530.16159 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.048, "high": 0.0482, "low": 0.0477, "close": 0.0482, "volume": 845743.4, "close_time": 1772233199999, "quote_volume": 40467.14974, "trades": 349, "taker_buy_base": 221093.3, "taker_buy_quote": 10597.80674 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0483, "high": 0.0489, "low": 0.0483, "close": 0.0489, "volume": 151692.1, "close_time": 1772236799999, "quote_volume": 7378.64587, "trades": 150, "taker_buy_base": 95890.5, "taker_buy_quote": 4662.91845 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0488, "close": 0.0495, "volume": 138260.7, "close_time": 1772240399999, "quote_volume": 6790.04455, "trades": 241, "taker_buy_base": 100315.2, "taker_buy_quote": 4930.33881 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0495, "high": 0.0496, "low": 0.0491, "close": 0.0493, "volume": 189365.0, "close_time": 1772243999999, "quote_volume": 9342.78802, "trades": 241, "taker_buy_base": 100794.3, "taker_buy_quote": 4972.41077 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0493, "close": 0.0496, "volume": 179221.3, "close_time": 1772247599999, "quote_volume": 8868.02176, "trades": 228, "taker_buy_base": 101798.4, "taker_buy_quote": 5036.18224 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0497, "high": 0.0499, "low": 0.0493, "close": 0.0494, "volume": 669193.4, "close_time": 1772251199999, "quote_volume": 33199.62095, "trades": 417, "taker_buy_base": 394267.2, "taker_buy_quote": 19573.19761 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0488, "close": 0.0488, "volume": 1191178.1, "close_time": 1772254799999, "quote_volume": 58457.92588, "trades": 456, "taker_buy_base": 445992.1, "taker_buy_quote": 21845.0998 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0484, "close": 0.0485, "volume": 404304.6, "close_time": 1772258399999, "quote_volume": 19644.76018, "trades": 165, "taker_buy_base": 237895.5, "taker_buy_quote": 11560.74194 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0463, "close": 0.0464, "volume": 5681787.8, "close_time": 1772261999999, "quote_volume": 269137.98629, "trades": 911, "taker_buy_base": 2165988.5, "taker_buy_quote": 102552.55469 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0463, "high": 0.0476, "low": 0.0461, "close": 0.0468, "volume": 1754729.9, "close_time": 1772265599999, "quote_volume": 81908.78137, "trades": 277, "taker_buy_base": 810851.7, "taker_buy_quote": 37874.17421 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0459, "close": 0.0459, "volume": 3356861.3, "close_time": 1772269199999, "quote_volume": 155741.55122, "trades": 298, "taker_buy_base": 1311125.8, "taker_buy_quote": 60881.94118 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0459, "high": 0.0461, "low": 0.0456, "close": 0.0458, "volume": 1799218.7, "close_time": 1772272799999, "quote_volume": 82481.16616, "trades": 333, "taker_buy_base": 846434.9, "taker_buy_quote": 38838.94999 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0456, "close": 0.046, "volume": 3009237.5, "close_time": 1772276399999, "quote_volume": 138134.44015, "trades": 447, "taker_buy_base": 1918508.9, "taker_buy_quote": 88111.71829 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0461, "high": 0.0463, "low": 0.0457, "close": 0.0458, "volume": 1293060.7, "close_time": 1772279999999, "quote_volume": 59625.7208, "trades": 222, "taker_buy_base": 628730.9, "taker_buy_quote": 28990.84717 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0459, "close": 0.0461, "volume": 1582551.9, "close_time": 1772283599999, "quote_volume": 72820.30792, "trades": 235, "taker_buy_base": 953246.2, "taker_buy_quote": 43858.46743 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0462, "high": 0.047, "low": 0.0458, "close": 0.0466, "volume": 4032964.8, "close_time": 1772287199999, "quote_volume": 187594.24133, "trades": 725, "taker_buy_base": 1661342.9, "taker_buy_quote": 77282.07794 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0467, "high": 0.047, "low": 0.0463, "close": 0.0465, "volume": 2357085.7, "close_time": 1772290799999, "quote_volume": 110055.5312, "trades": 559, "taker_buy_base": 1139510.0, "taker_buy_quote": 53233.29738 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0465, "high": 0.0467, "low": 0.0461, "close": 0.0467, "volume": 814861.0, "close_time": 1772294399999, "quote_volume": 37816.53629, "trades": 310, "taker_buy_base": 464300.1, "taker_buy_quote": 21541.03195 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0466, "close": 0.0469, "volume": 173036.2, "close_time": 1772297999999, "quote_volume": 8092.94786, "trades": 66, "taker_buy_base": 87774.2, "taker_buy_quote": 4108.84591 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0466, "close": 0.0471, "volume": 611856.5, "close_time": 1772301599999, "quote_volume": 28653.30651, "trades": 164, "taker_buy_base": 335197.4, "taker_buy_quote": 15707.37005 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0471, "high": 0.0477, "low": 0.0469, "close": 0.0474, "volume": 1955599.1, "close_time": 1772305199999, "quote_volume": 92564.52734, "trades": 1082, "taker_buy_base": 593519.7, "taker_buy_quote": 28119.90651 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0474, "high": 0.048, "low": 0.0471, "close": 0.0478, "volume": 2100847.9, "close_time": 1772308799999, "quote_volume": 99896.12712, "trades": 929, "taker_buy_base": 950852.2, "taker_buy_quote": 45137.04518 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0478, "high": 0.049, "low": 0.0477, "close": 0.0488, "volume": 2796826.4, "close_time": 1772312399999, "quote_volume": 135435.35313, "trades": 1412, "taker_buy_base": 1259220.7, "taker_buy_quote": 60943.2822 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0484, "close": 0.0487, "volume": 745015.8, "close_time": 1772315999999, "quote_volume": 36229.62663, "trades": 300, "taker_buy_base": 386883.2, "taker_buy_quote": 18822.54621 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0487, "high": 0.0506, "low": 0.0486, "close": 0.0502, "volume": 3229573.3, "close_time": 1772319599999, "quote_volume": 160285.10051, "trades": 1299, "taker_buy_base": 1819966.0, "taker_buy_quote": 90330.29108 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0503, "high": 0.0505, "low": 0.0498, "close": 0.0503, "volume": 6361789.4, "close_time": 1772323199999, "quote_volume": 319165.24808, "trades": 1420, "taker_buy_base": 3248606.5, "taker_buy_quote": 163028.12695 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0498, "close": 0.0501, "volume": 2563730.0, "close_time": 1772326799999, "quote_volume": 128481.63813, "trades": 820, "taker_buy_base": 1281253.8, "taker_buy_quote": 64223.12729 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.05, "high": 0.0508, "low": 0.0495, "close": 0.0504, "volume": 4658263.8, "close_time": 1772330399999, "quote_volume": 232860.03969, "trades": 1550, "taker_buy_base": 2063376.0, "taker_buy_quote": 103216.25554 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0506, "high": 0.0512, "low": 0.0506, "close": 0.0508, "volume": 1540692.9, "close_time": 1772333999999, "quote_volume": 78485.05285, "trades": 739, "taker_buy_base": 653717.0, "taker_buy_quote": 33300.07399 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0508, "high": 0.0509, "low": 0.0505, "close": 0.0507, "volume": 900311.1, "close_time": 1772337599999, "quote_volume": 45621.03614, "trades": 318, "taker_buy_base": 642240.2, "taker_buy_quote": 32555.13976 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0501, "close": 0.0505, "volume": 1358828.4, "close_time": 1772341199999, "quote_volume": 68538.95908, "trades": 458, "taker_buy_base": 788020.6, "taker_buy_quote": 39679.59025 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0504, "close": 0.0504, "volume": 684711.0, "close_time": 1772344799999, "quote_volume": 34672.70818, "trades": 372, "taker_buy_base": 260646.8, "taker_buy_quote": 13196.87978 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.0505, "high": 0.0505, "low": 0.05, "close": 0.0502, "volume": 887103.2, "close_time": 1772348399999, "quote_volume": 44547.42884, "trades": 495, "taker_buy_base": 640060.4, "taker_buy_quote": 32141.31322 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0502, "high": 0.0504, "low": 0.05, "close": 0.0503, "volume": 756753.2, "close_time": 1772351999999, "quote_volume": 38024.00594, "trades": 316, "taker_buy_base": 339559.9, "taker_buy_quote": 17056.11953 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0503, "high": 0.0507, "low": 0.0498, "close": 0.0499, "volume": 2119830.8, "close_time": 1772355599999, "quote_volume": 106785.68727, "trades": 951, "taker_buy_base": 1264651.9, "taker_buy_quote": 63703.54909 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0496, "close": 0.0497, "volume": 928575.5, "close_time": 1772359199999, "quote_volume": 46218.18688, "trades": 660, "taker_buy_base": 490749.7, "taker_buy_quote": 24409.78401 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0496, "close": 0.0498, "volume": 1088203.6, "close_time": 1772362799999, "quote_volume": 54257.08644, "trades": 308, "taker_buy_base": 506476.4, "taker_buy_quote": 25257.72573 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0499, "high": 0.05, "low": 0.0498, "close": 0.0498, "volume": 430780.3, "close_time": 1772366399999, "quote_volume": 21495.31334, "trades": 215, "taker_buy_base": 168429.5, "taker_buy_quote": 8405.27461 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0499, "high": 0.0499, "low": 0.0496, "close": 0.0497, "volume": 341224.6, "close_time": 1772369999999, "quote_volume": 16966.17988, "trades": 136, "taker_buy_base": 229942.0, "taker_buy_quote": 11431.11832 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0497, "high": 0.0506, "low": 0.0495, "close": 0.0503, "volume": 1347107.2, "close_time": 1772373599999, "quote_volume": 67410.23051, "trades": 701, "taker_buy_base": 745850.9, "taker_buy_quote": 37214.91389 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0503, "high": 0.0504, "low": 0.0499, "close": 0.0501, "volume": 1297395.0, "close_time": 1772377199999, "quote_volume": 65086.19337, "trades": 446, "taker_buy_base": 814071.5, "taker_buy_quote": 40841.76108 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0502, "high": 0.0506, "low": 0.0501, "close": 0.0502, "volume": 1402002.3, "close_time": 1772380799999, "quote_volume": 70533.82477, "trades": 397, "taker_buy_base": 682613.2, "taker_buy_quote": 34367.21108 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0495, "close": 0.0496, "volume": 1348581.7, "close_time": 1772384399999, "quote_volume": 67257.66716, "trades": 302, "taker_buy_base": 661881.1, "taker_buy_quote": 33019.33169 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0492, "close": 0.0495, "volume": 1102764.2, "close_time": 1772387999999, "quote_volume": 54494.22387, "trades": 316, "taker_buy_base": 693981.0, "taker_buy_quote": 34306.22259 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0494, "high": 0.0499, "low": 0.0494, "close": 0.0497, "volume": 522221.1, "close_time": 1772391599999, "quote_volume": 25960.99967, "trades": 150, "taker_buy_base": 253248.1, "taker_buy_quote": 12574.45064 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0486, "close": 0.0488, "volume": 1210675.9, "close_time": 1772395199999, "quote_volume": 59458.39668, "trades": 329, "taker_buy_base": 291851.8, "taker_buy_quote": 14411.69614 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0476, "close": 0.0476, "volume": 1603832.8, "close_time": 1772398799999, "quote_volume": 77289.4089, "trades": 552, "taker_buy_base": 626659.4, "taker_buy_quote": 30306.968 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0476, "close": 0.0479, "volume": 1926772.9, "close_time": 1772402399999, "quote_volume": 92336.19182, "trades": 920, "taker_buy_base": 684119.7, "taker_buy_quote": 32782.22495 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.048, "high": 0.0486, "low": 0.0476, "close": 0.0483, "volume": 2933214.2, "close_time": 1772405999999, "quote_volume": 141223.58066, "trades": 1168, "taker_buy_base": 1619194.4, "taker_buy_quote": 78057.14794 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0481, "close": 0.0486, "volume": 673881.0, "close_time": 1772409599999, "quote_volume": 32673.71024, "trades": 390, "taker_buy_base": 480547.1, "taker_buy_quote": 23292.47224 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0487, "high": 0.0495, "low": 0.0486, "close": 0.0492, "volume": 7413965.3, "close_time": 1772413199999, "quote_volume": 363954.16806, "trades": 2292, "taker_buy_base": 4310522.1, "taker_buy_quote": 211894.54374 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0491, "close": 0.0492, "volume": 507817.4, "close_time": 1772416799999, "quote_volume": 25057.33722, "trades": 262, "taker_buy_base": 184382.1, "taker_buy_quote": 9087.29779 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0485, "close": 0.049, "volume": 1481858.0, "close_time": 1772420399999, "quote_volume": 72448.06194, "trades": 429, "taker_buy_base": 867737.4, "taker_buy_quote": 42418.23014 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.049, "high": 0.0498, "low": 0.0488, "close": 0.0495, "volume": 1112943.3, "close_time": 1772423999999, "quote_volume": 54947.04452, "trades": 439, "taker_buy_base": 384286.1, "taker_buy_quote": 18932.41235 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0495, "high": 0.0501, "low": 0.0493, "close": 0.0494, "volume": 9797546.9, "close_time": 1772427599999, "quote_volume": 486638.69779, "trades": 2241, "taker_buy_base": 4617858.9, "taker_buy_quote": 229836.63384 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0495, "high": 0.0503, "low": 0.0492, "close": 0.0501, "volume": 2993641.6, "close_time": 1772431199999, "quote_volume": 148804.56076, "trades": 923, "taker_buy_base": 1970514.6, "taker_buy_quote": 98084.00334 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.05, "high": 0.0514, "low": 0.0495, "close": 0.0513, "volume": 13575991.0, "close_time": 1772434799999, "quote_volume": 682745.07262, "trades": 4071, "taker_buy_base": 8195883.2, "taker_buy_quote": 412759.5708 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0514, "high": 0.0638, "low": 0.0508, "close": 0.0632, "volume": 54460311.6, "close_time": 1772438399999, "quote_volume": 3301107.00353, "trades": 19286, "taker_buy_base": 29121431.2, "taker_buy_quote": 1766327.77703 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.063, "high": 0.0696, "low": 0.0629, "close": 0.0647, "volume": 31107925.9, "close_time": 1772441999999, "quote_volume": 2050716.37996, "trades": 11885, "taker_buy_base": 14642444.5, "taker_buy_quote": 965274.43603 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0648, "high": 0.0651, "low": 0.0601, "close": 0.0612, "volume": 12144274.7, "close_time": 1772445599999, "quote_volume": 750729.31018, "trades": 5575, "taker_buy_base": 6958643.7, "taker_buy_quote": 429473.22148 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0611, "high": 0.0621, "low": 0.0593, "close": 0.0608, "volume": 9110037.1, "close_time": 1772449199999, "quote_volume": 554057.93121, "trades": 4227, "taker_buy_base": 5347017.6, "taker_buy_quote": 325632.11927 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0609, "high": 0.0613, "low": 0.0573, "close": 0.0579, "volume": 7025693.0, "close_time": 1772452799999, "quote_volume": 414217.33924, "trades": 4024, "taker_buy_base": 3142146.7, "taker_buy_quote": 185232.99054 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0578, "high": 0.0583, "low": 0.0566, "close": 0.0572, "volume": 5693537.3, "close_time": 1772456399999, "quote_volume": 327463.91507, "trades": 3084, "taker_buy_base": 2853075.6, "taker_buy_quote": 164327.07681 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0571, "high": 0.0584, "low": 0.0568, "close": 0.0578, "volume": 3569197.5, "close_time": 1772459999999, "quote_volume": 206160.21193, "trades": 1591, "taker_buy_base": 1771260.1, "taker_buy_quote": 102347.35931 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0577, "high": 0.0599, "low": 0.0577, "close": 0.0587, "volume": 4067474.0, "close_time": 1772463599999, "quote_volume": 239009.87999, "trades": 2022, "taker_buy_base": 2303473.0, "taker_buy_quote": 135342.84366 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0588, "high": 0.0597, "low": 0.058, "close": 0.0589, "volume": 8446827.9, "close_time": 1772467199999, "quote_volume": 497321.19439, "trades": 2856, "taker_buy_base": 4312960.4, "taker_buy_quote": 254124.63553 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0587, "high": 0.0595, "low": 0.058, "close": 0.0585, "volume": 7509575.4, "close_time": 1772470799999, "quote_volume": 440917.77579, "trades": 2589, "taker_buy_base": 4027204.6, "taker_buy_quote": 236659.51383 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0585, "high": 0.0586, "low": 0.0574, "close": 0.058, "volume": 4755385.4, "close_time": 1772474399999, "quote_volume": 275658.86235, "trades": 1458, "taker_buy_base": 2784806.2, "taker_buy_quote": 161458.93409 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0579, "high": 0.0579, "low": 0.0569, "close": 0.0572, "volume": 2167318.1, "close_time": 1772477999999, "quote_volume": 124205.1629, "trades": 718, "taker_buy_base": 924273.4, "taker_buy_quote": 52992.71585 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0571, "high": 0.0574, "low": 0.0568, "close": 0.0572, "volume": 2303321.0, "close_time": 1772481599999, "quote_volume": 131578.37302, "trades": 773, "taker_buy_base": 1372685.9, "taker_buy_quote": 78447.57267 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0559, "close": 0.056, "volume": 3600185.2, "close_time": 1772485199999, "quote_volume": 203764.12023, "trades": 964, "taker_buy_base": 1684557.9, "taker_buy_quote": 95464.17799 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.056, "high": 0.0564, "low": 0.0558, "close": 0.0562, "volume": 2324033.8, "close_time": 1772488799999, "quote_volume": 130358.16672, "trades": 637, "taker_buy_base": 1352421.9, "taker_buy_quote": 75908.95671 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0562, "high": 0.0571, "low": 0.0562, "close": 0.0569, "volume": 2883146.0, "close_time": 1772492399999, "quote_volume": 163910.26745, "trades": 717, "taker_buy_base": 1822234.7, "taker_buy_quote": 103600.52576 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0569, "high": 0.057, "low": 0.0563, "close": 0.0564, "volume": 5399123.6, "close_time": 1772495999999, "quote_volume": 305806.33882, "trades": 1297, "taker_buy_base": 3588501.1, "taker_buy_quote": 203365.50711 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0565, "high": 0.0582, "low": 0.0547, "close": 0.0553, "volume": 21197784.9, "close_time": 1772499599999, "quote_volume": 1192926.69785, "trades": 5818, "taker_buy_base": 10569004.1, "taker_buy_quote": 596140.25119 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0552, "high": 0.0554, "low": 0.0542, "close": 0.0544, "volume": 3952767.5, "close_time": 1772503199999, "quote_volume": 217015.42658, "trades": 940, "taker_buy_base": 1796284.2, "taker_buy_quote": 98727.67726 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0531, "close": 0.0533, "volume": 4921681.1, "close_time": 1772506799999, "quote_volume": 263866.21824, "trades": 1489, "taker_buy_base": 2172424.4, "taker_buy_quote": 116426.21557 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0532, "close": 0.0533, "volume": 1578128.4, "close_time": 1772510399999, "quote_volume": 84214.56983, "trades": 488, "taker_buy_base": 856882.5, "taker_buy_quote": 45730.48112 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0524, "close": 0.0525, "volume": 2712913.9, "close_time": 1772513999999, "quote_volume": 143506.05374, "trades": 813, "taker_buy_base": 1225057.8, "taker_buy_quote": 64889.85887 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0522, "close": 0.0525, "volume": 4833958.1, "close_time": 1772517599999, "quote_volume": 254170.18848, "trades": 1085, "taker_buy_base": 2023492.6, "taker_buy_quote": 106534.31379 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0526, "high": 0.0539, "low": 0.0526, "close": 0.0538, "volume": 5986616.5, "close_time": 1772521199999, "quote_volume": 318268.24051, "trades": 1092, "taker_buy_base": 3385665.2, "taker_buy_quote": 180141.77354 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0538, "high": 0.0542, "low": 0.0536, "close": 0.0539, "volume": 3428429.5, "close_time": 1772524799999, "quote_volume": 184593.91566, "trades": 881, "taker_buy_base": 1483078.4, "taker_buy_quote": 79916.93526 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0538, "high": 0.054, "low": 0.0527, "close": 0.0529, "volume": 3069020.2, "close_time": 1772528399999, "quote_volume": 163675.73773, "trades": 775, "taker_buy_base": 895016.3, "taker_buy_quote": 47763.85759 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.053, "high": 0.0532, "low": 0.0524, "close": 0.0526, "volume": 2525428.7, "close_time": 1772531999999, "quote_volume": 133393.6538, "trades": 608, "taker_buy_base": 668919.1, "taker_buy_quote": 35356.67418 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0526, "high": 0.053, "low": 0.0524, "close": 0.0528, "volume": 1586915.5, "close_time": 1772535599999, "quote_volume": 83518.96254, "trades": 426, "taker_buy_base": 758588.9, "taker_buy_quote": 39920.8269 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0528, "high": 0.0536, "low": 0.052, "close": 0.0522, "volume": 15954279.6, "close_time": 1772539199999, "quote_volume": 840474.3202, "trades": 2259, "taker_buy_base": 7180620.4, "taker_buy_quote": 378359.83282 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0522, "high": 0.0528, "low": 0.0521, "close": 0.0526, "volume": 1966389.1, "close_time": 1772542799999, "quote_volume": 103161.02009, "trades": 433, "taker_buy_base": 1498256.2, "taker_buy_quote": 78613.96601 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0526, "high": 0.0527, "low": 0.0519, "close": 0.0523, "volume": 2975436.0, "close_time": 1772546399999, "quote_volume": 155642.39855, "trades": 1037, "taker_buy_base": 980027.0, "taker_buy_quote": 51274.00373 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0523, "high": 0.0526, "low": 0.0517, "close": 0.0519, "volume": 5207676.4, "close_time": 1772549999999, "quote_volume": 271452.18203, "trades": 1120, "taker_buy_base": 2554442.5, "taker_buy_quote": 133321.82849 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0519, "high": 0.0529, "low": 0.0519, "close": 0.0528, "volume": 3499810.3, "close_time": 1772553599999, "quote_volume": 183201.44599, "trades": 605, "taker_buy_base": 1927487.1, "taker_buy_quote": 100985.38263 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0528, "high": 0.0538, "low": 0.0527, "close": 0.0532, "volume": 4672870.6, "close_time": 1772557199999, "quote_volume": 248726.29478, "trades": 894, "taker_buy_base": 2135595.0, "taker_buy_quote": 113695.88161 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0533, "high": 0.0534, "low": 0.0528, "close": 0.0534, "volume": 5229927.7, "close_time": 1772560799999, "quote_volume": 277590.22088, "trades": 890, "taker_buy_base": 2643947.8, "taker_buy_quote": 140388.43167 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0529, "close": 0.0536, "volume": 2271541.7, "close_time": 1772564399999, "quote_volume": 121192.22802, "trades": 362, "taker_buy_base": 1110876.5, "taker_buy_quote": 59247.20514 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0535, "high": 0.0538, "low": 0.0533, "close": 0.0534, "volume": 1492527.3, "close_time": 1772567999999, "quote_volume": 79815.10499, "trades": 281, "taker_buy_base": 522087.2, "taker_buy_quote": 27915.6505 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0534, "high": 0.0535, "low": 0.0531, "close": 0.0531, "volume": 1785180.5, "close_time": 1772571599999, "quote_volume": 95111.51546, "trades": 345, "taker_buy_base": 858270.1, "taker_buy_quote": 45750.2097 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0532, "high": 0.0532, "low": 0.0529, "close": 0.0531, "volume": 1904024.0, "close_time": 1772575199999, "quote_volume": 100992.8588, "trades": 418, "taker_buy_base": 981890.0, "taker_buy_quote": 52089.08776 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0531, "high": 0.0534, "low": 0.053, "close": 0.0532, "volume": 962361.3, "close_time": 1772578799999, "quote_volume": 51238.67913, "trades": 186, "taker_buy_base": 373102.9, "taker_buy_quote": 19870.64631 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0533, "high": 0.0537, "low": 0.0532, "close": 0.0535, "volume": 3635869.1, "close_time": 1772582399999, "quote_volume": 194236.09843, "trades": 781, "taker_buy_base": 1512651.3, "taker_buy_quote": 80864.59338 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0534, "high": 0.0593, "low": 0.0531, "close": 0.0592, "volume": 32606902.5, "close_time": 1772585999999, "quote_volume": 1833720.2146, "trades": 7485, "taker_buy_base": 17829347.9, "taker_buy_quote": 1001576.84694 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.059, "high": 0.0602, "low": 0.0584, "close": 0.0588, "volume": 16725489.9, "close_time": 1772589599999, "quote_volume": 992122.24343, "trades": 3905, "taker_buy_base": 7797733.4, "taker_buy_quote": 462867.35164 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0588, "high": 0.0603, "low": 0.0585, "close": 0.0601, "volume": 14330346.8, "close_time": 1772593199999, "quote_volume": 854532.18725, "trades": 3255, "taker_buy_base": 7108053.6, "taker_buy_quote": 424031.61783 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0602, "high": 0.0649, "low": 0.0601, "close": 0.0628, "volume": 15473307.1, "close_time": 1772596799999, "quote_volume": 974239.17345, "trades": 3986, "taker_buy_base": 7414879.0, "taker_buy_quote": 466268.66631 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.063, "high": 0.0634, "low": 0.0616, "close": 0.0623, "volume": 5673637.0, "close_time": 1772600399999, "quote_volume": 354242.13878, "trades": 2328, "taker_buy_base": 2942954.1, "taker_buy_quote": 183863.29246 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0624, "high": 0.0629, "low": 0.0583, "close": 0.0589, "volume": 5860189.5, "close_time": 1772603999999, "quote_volume": 352622.09033, "trades": 2381, "taker_buy_base": 2669244.6, "taker_buy_quote": 160687.97293 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0589, "high": 0.0602, "low": 0.0585, "close": 0.0593, "volume": 3084165.3, "close_time": 1772607599999, "quote_volume": 183018.95237, "trades": 1522, "taker_buy_base": 1398786.3, "taker_buy_quote": 83060.11898 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0594, "high": 0.06, "low": 0.0578, "close": 0.0582, "volume": 2433105.3, "close_time": 1772611199999, "quote_volume": 143508.24386, "trades": 1109, "taker_buy_base": 1184282.3, "taker_buy_quote": 69940.44572 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0582, "high": 0.06, "low": 0.0575, "close": 0.0597, "volume": 4166481.1, "close_time": 1772614799999, "quote_volume": 245084.9233, "trades": 1773, "taker_buy_base": 2319359.0, "taker_buy_quote": 136392.40266 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0583, "close": 0.0589, "volume": 2398155.3, "close_time": 1772618399999, "quote_volume": 142020.41794, "trades": 830, "taker_buy_base": 1156331.9, "taker_buy_quote": 68498.43725 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.059, "high": 0.0594, "low": 0.058, "close": 0.0583, "volume": 1789551.7, "close_time": 1772621999999, "quote_volume": 105101.11159, "trades": 622, "taker_buy_base": 1002875.4, "taker_buy_quote": 58914.26045 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0572, "close": 0.058, "volume": 1501323.9, "close_time": 1772625599999, "quote_volume": 86699.1582, "trades": 589, "taker_buy_base": 696688.3, "taker_buy_quote": 40256.01511 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0581, "high": 0.059, "low": 0.0576, "close": 0.0586, "volume": 1553688.9, "close_time": 1772629199999, "quote_volume": 90658.07474, "trades": 615, "taker_buy_base": 869624.9, "taker_buy_quote": 50730.05956 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0586, "high": 0.0627, "low": 0.0585, "close": 0.0599, "volume": 6655172.0, "close_time": 1772632799999, "quote_volume": 403712.14692, "trades": 2721, "taker_buy_base": 3201464.5, "taker_buy_quote": 193887.57321 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0589, "close": 0.0593, "volume": 2351406.8, "close_time": 1772636399999, "quote_volume": 140063.97531, "trades": 867, "taker_buy_base": 1128853.2, "taker_buy_quote": 67236.66534 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0592, "high": 0.0599, "low": 0.059, "close": 0.0593, "volume": 1211224.6, "close_time": 1772639999999, "quote_volume": 72023.07945, "trades": 537, "taker_buy_base": 647228.3, "taker_buy_quote": 38524.99025 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0587, "close": 0.0592, "volume": 1016082.1, "close_time": 1772643599999, "quote_volume": 59998.33793, "trades": 604, "taker_buy_base": 549276.1, "taker_buy_quote": 32452.47629 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.0591, "high": 0.0599, "low": 0.0588, "close": 0.0598, "volume": 1019123.9, "close_time": 1772647199999, "quote_volume": 60475.75431, "trades": 448, "taker_buy_base": 616841.4, "taker_buy_quote": 36644.03779 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0599, "high": 0.0599, "low": 0.0593, "close": 0.0598, "volume": 792079.5, "close_time": 1772650799999, "quote_volume": 47239.6889, "trades": 363, "taker_buy_base": 323780.0, "taker_buy_quote": 19324.32063 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0595, "close": 0.0596, "volume": 729426.8, "close_time": 1772654399999, "quote_volume": 43548.62103, "trades": 349, "taker_buy_base": 206816.5, "taker_buy_quote": 12361.05075 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0596, "high": 0.0597, "low": 0.0587, "close": 0.0587, "volume": 891149.8, "close_time": 1772657999999, "quote_volume": 52767.51872, "trades": 356, "taker_buy_base": 369081.0, "taker_buy_quote": 21889.93181 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0587, "high": 0.0597, "low": 0.0584, "close": 0.0592, "volume": 802198.4, "close_time": 1772661599999, "quote_volume": 47288.61458, "trades": 342, "taker_buy_base": 373868.6, "taker_buy_quote": 22048.19443 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0593, "high": 0.0594, "low": 0.0586, "close": 0.0591, "volume": 612859.6, "close_time": 1772665199999, "quote_volume": 36234.0028, "trades": 242, "taker_buy_base": 261540.5, "taker_buy_quote": 15482.38819 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.0591, "high": 0.0598, "low": 0.0589, "close": 0.0596, "volume": 1227003.1, "close_time": 1772668799999, "quote_volume": 72902.1753, "trades": 491, "taker_buy_base": 462996.5, "taker_buy_quote": 27494.35355 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0595, "high": 0.064, "low": 0.0595, "close": 0.0633, "volume": 10022649.8, "close_time": 1772672399999, "quote_volume": 624477.00257, "trades": 4365, "taker_buy_base": 5370647.0, "taker_buy_quote": 334732.99931 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0633, "high": 0.0637, "low": 0.0603, "close": 0.0603, "volume": 3438499.8, "close_time": 1772675999999, "quote_volume": 213388.59459, "trades": 1235, "taker_buy_base": 1683786.9, "taker_buy_quote": 104422.46278 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0604, "high": 0.0614, "low": 0.0603, "close": 0.0607, "volume": 989915.4, "close_time": 1772679599999, "quote_volume": 60234.52093, "trades": 414, "taker_buy_base": 526578.0, "taker_buy_quote": 32061.46492 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.0606, "high": 0.0606, "low": 0.0581, "close": 0.0581, "volume": 1830398.7, "close_time": 1772683199999, "quote_volume": 108149.23329, "trades": 848, "taker_buy_base": 894192.0, "taker_buy_quote": 52705.5941 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0581, "high": 0.0587, "low": 0.058, "close": 0.0582, "volume": 1058090.8, "close_time": 1772686799999, "quote_volume": 61752.41839, "trades": 487, "taker_buy_base": 632574.3, "taker_buy_quote": 36918.94713 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.0583, "high": 0.05978, "low": 0.0583, "close": 0.0593, "volume": 3490441.1, "close_time": 1772690399999, "quote_volume": 206025.189127, "trades": 881, "taker_buy_base": 1258448.7, "taker_buy_quote": 74303.340088 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.05933, "high": 0.06038, "low": 0.05933, "close": 0.05966, "volume": 2117519.5, "close_time": 1772693999999, "quote_volume": 126759.011195, "trades": 939, "taker_buy_base": 1061888.4, "taker_buy_quote": 63530.704459 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.05964, "high": 0.06004, "low": 0.05888, "close": 0.05912, "volume": 2217889.6, "close_time": 1772697599999, "quote_volume": 132018.812062, "trades": 1187, "taker_buy_base": 1027126.3, "taker_buy_quote": 61153.042374 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.05908, "high": 0.05951, "low": 0.0586, "close": 0.05949, "volume": 1500416.6, "close_time": 1772701199999, "quote_volume": 88680.416046, "trades": 934, "taker_buy_base": 820424.9, "taker_buy_quote": 48491.831224 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.05941, "high": 0.06098, "low": 0.05938, "close": 0.06069, "volume": 934866.7, "close_time": 1772704799999, "quote_volume": 56562.342992, "trades": 708, "taker_buy_base": 544029.1, "taker_buy_quote": 32922.121034 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.06061, "high": 0.06067, "low": 0.05969, "close": 0.06067, "volume": 860840.5, "close_time": 1772708399999, "quote_volume": 51778.710531, "trades": 711, "taker_buy_base": 493166.2, "taker_buy_quote": 29690.850427 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.06066, "high": 0.06214, "low": 0.05892, "close": 0.0614, "volume": 4574674.6, "close_time": 1772711999999, "quote_volume": 275133.671514, "trades": 2630, "taker_buy_base": 1650351.6, "taker_buy_quote": 99271.600926 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.06136, "high": 0.06198, "low": 0.05975, "close": 0.06031, "volume": 1534381.1, "close_time": 1772715599999, "quote_volume": 92668.371813, "trades": 1150, "taker_buy_base": 888556.0, "taker_buy_quote": 53628.972174 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.06031, "high": 0.06097, "low": 0.05966, "close": 0.05989, "volume": 1109273.9, "close_time": 1772719199999, "quote_volume": 66853.680508, "trades": 772, "taker_buy_base": 595238.2, "taker_buy_quote": 35874.944913 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0599, "high": 0.06326, "low": 0.05982, "close": 0.06102, "volume": 7078168.2, "close_time": 1772722799999, "quote_volume": 437282.032726, "trades": 4524, "taker_buy_base": 2835595.2, "taker_buy_quote": 174803.659389 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.06101, "high": 0.06128, "low": 0.0595, "close": 0.05999, "volume": 1615299.3, "close_time": 1772726399999, "quote_volume": 97221.159397, "trades": 809, "taker_buy_base": 1022562.4, "taker_buy_quote": 61495.392441 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.05992, "high": 0.06002, "low": 0.05876, "close": 0.05922, "volume": 1132773.7, "close_time": 1772729999999, "quote_volume": 67174.091902, "trades": 656, "taker_buy_base": 597467.7, "taker_buy_quote": 35475.253575 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.05919, "high": 0.05951, "low": 0.05891, "close": 0.05924, "volume": 641481.7, "close_time": 1772733599999, "quote_volume": 37955.787822, "trades": 355, "taker_buy_base": 276401.7, "taker_buy_quote": 16370.9297 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.05924, "high": 0.0598, "low": 0.05917, "close": 0.05963, "volume": 595469.4, "close_time": 1772737199999, "quote_volume": 35465.866979, "trades": 333, "taker_buy_base": 273062.3, "taker_buy_quote": 16260.447507 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.05964, "high": 0.0602, "low": 0.05942, "close": 0.05944, "volume": 642028.6, "close_time": 1772740799999, "quote_volume": 38381.331358, "trades": 355, "taker_buy_base": 309025.3, "taker_buy_quote": 18504.906384 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.05945, "high": 0.06004, "low": 0.05943, "close": 0.06, "volume": 296907.7, "close_time": 1772744399999, "quote_volume": 17752.459495, "trades": 254, "taker_buy_base": 127967.4, "taker_buy_quote": 7649.75282 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.06001, "high": 0.061, "low": 0.06001, "close": 0.0601, "volume": 1067533.5, "close_time": 1772747999999, "quote_volume": 64586.149433, "trades": 503, "taker_buy_base": 622178.7, "taker_buy_quote": 37675.131121 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.06004, "high": 0.06009, "low": 0.05951, "close": 0.05976, "volume": 917352.5, "close_time": 1772751599999, "quote_volume": 54863.097158, "trades": 365, "taker_buy_base": 325200.3, "taker_buy_quote": 19438.252753 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.05973, "high": 0.061, "low": 0.05961, "close": 0.06079, "volume": 1253714.7, "close_time": 1772755199999, "quote_volume": 75716.837172, "trades": 413, "taker_buy_base": 529391.1, "taker_buy_quote": 31958.963982 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0608, "high": 0.06276, "low": 0.06031, "close": 0.06173, "volume": 3457977.7, "close_time": 1772758799999, "quote_volume": 211250.793212, "trades": 1178, "taker_buy_base": 1326449.0, "taker_buy_quote": 81352.905497 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.06173, "high": 0.06209, "low": 0.06032, "close": 0.06089, "volume": 3280301.3, "close_time": 1772762399999, "quote_volume": 200645.27615, "trades": 884, "taker_buy_base": 788659.8, "taker_buy_quote": 48229.065896 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.06081, "high": 0.06081, "low": 0.05886, "close": 0.0591, "volume": 1162287.8, "close_time": 1772765999999, "quote_volume": 69389.626479, "trades": 587, "taker_buy_base": 543272.7, "taker_buy_quote": 32321.073103 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.05887, "high": 0.05934, "low": 0.05887, "close": 0.05907, "volume": 395298.9, "close_time": 1772769599999, "quote_volume": 23366.44149, "trades": 272, "taker_buy_base": 178185.2, "taker_buy_quote": 10541.356685 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.05919, "high": 0.05928, "low": 0.05855, "close": 0.05895, "volume": 759333.1, "close_time": 1772773199999, "quote_volume": 44737.867705, "trades": 641, "taker_buy_base": 372347.1, "taker_buy_quote": 21951.884212 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.05889, "high": 0.05898, "low": 0.058, "close": 0.05898, "volume": 1024277.1, "close_time": 1772776799999, "quote_volume": 59903.704566, "trades": 388, "taker_buy_base": 350392.2, "taker_buy_quote": 20507.941377 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.05892, "high": 0.05941, "low": 0.05867, "close": 0.05933, "volume": 1191335.9, "close_time": 1772780399999, "quote_volume": 70528.213826, "trades": 475, "taker_buy_base": 827724.5, "taker_buy_quote": 49026.711478 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.05932, "high": 0.05988, "low": 0.0592, "close": 0.05968, "volume": 663084.5, "close_time": 1772783999999, "quote_volume": 39503.99204, "trades": 352, "taker_buy_base": 521053.1, "taker_buy_quote": 31035.106955 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.05962, "high": 0.05974, "low": 0.05915, "close": 0.05927, "volume": 474484.4, "close_time": 1772787599999, "quote_volume": 28235.953378, "trades": 275, "taker_buy_base": 277716.8, "taker_buy_quote": 16514.296478 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.05926, "high": 0.05939, "low": 0.05842, "close": 0.05852, "volume": 529072.8, "close_time": 1772791199999, "quote_volume": 31206.216475, "trades": 362, "taker_buy_base": 338644.2, "taker_buy_quote": 19996.646763 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.05849, "high": 0.05894, "low": 0.05835, "close": 0.05859, "volume": 537113.7, "close_time": 1772794799999, "quote_volume": 31517.900337, "trades": 227, "taker_buy_base": 304867.0, "taker_buy_quote": 17885.567706 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0585, "high": 0.05905, "low": 0.05839, "close": 0.0585, "volume": 484068.1, "close_time": 1772798399999, "quote_volume": 28399.256782, "trades": 189, "taker_buy_base": 280280.9, "taker_buy_quote": 16448.621505 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0584, "high": 0.05879, "low": 0.05791, "close": 0.05831, "volume": 584959.0, "close_time": 1772801999999, "quote_volume": 34058.287855, "trades": 258, "taker_buy_base": 305689.5, "taker_buy_quote": 17794.993536 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0583, "high": 0.05898, "low": 0.05788, "close": 0.05807, "volume": 823307.7, "close_time": 1772805599999, "quote_volume": 48064.787809, "trades": 417, "taker_buy_base": 447225.7, "taker_buy_quote": 26127.986448 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.05809, "high": 0.05832, "low": 0.05755, "close": 0.05785, "volume": 633076.9, "close_time": 1772809199999, "quote_volume": 36667.850499, "trades": 335, "taker_buy_base": 284604.1, "taker_buy_quote": 16502.329553 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.05791, "high": 0.05841, "low": 0.05765, "close": 0.05819, "volume": 1364373.8, "close_time": 1772812799999, "quote_volume": 79100.214605, "trades": 556, "taker_buy_base": 884108.0, "taker_buy_quote": 51258.900898 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.05811, "high": 0.05849, "low": 0.05691, "close": 0.05702, "volume": 516039.2, "close_time": 1772816399999, "quote_volume": 29769.760856, "trades": 269, "taker_buy_base": 182091.7, "taker_buy_quote": 10497.20034 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.05702, "high": 0.0575, "low": 0.05699, "close": 0.05727, "volume": 769056.5, "close_time": 1772819999999, "quote_volume": 44092.109375, "trades": 208, "taker_buy_base": 232406.3, "taker_buy_quote": 13317.830418 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.05727, "high": 0.05802, "low": 0.05727, "close": 0.0579, "volume": 237606.9, "close_time": 1772823599999, "quote_volume": 13717.338507, "trades": 149, "taker_buy_base": 152799.8, "taker_buy_quote": 8821.226631 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0579, "high": 0.05833, "low": 0.05774, "close": 0.05785, "volume": 217667.2, "close_time": 1772827199999, "quote_volume": 12617.990744, "trades": 162, "taker_buy_base": 144413.6, "taker_buy_quote": 8369.927274 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.05781, "high": 0.05794, "low": 0.05686, "close": 0.05706, "volume": 475509.2, "close_time": 1772830799999, "quote_volume": 27218.217369, "trades": 369, "taker_buy_base": 152895.5, "taker_buy_quote": 8753.281438 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.05708, "high": 0.05801, "low": 0.05705, "close": 0.05795, "volume": 436648.7, "close_time": 1772834399999, "quote_volume": 25127.052292, "trades": 246, "taker_buy_base": 301278.2, "taker_buy_quote": 17324.212578 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.05805, "high": 0.0581, "low": 0.05736, "close": 0.0581, "volume": 814560.9, "close_time": 1772837999999, "quote_volume": 47067.261001, "trades": 213, "taker_buy_base": 357956.5, "taker_buy_quote": 20685.991268 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.05807, "high": 0.05818, "low": 0.05791, "close": 0.05805, "volume": 134994.0, "close_time": 1772841599999, "quote_volume": 7836.950623, "trades": 85, "taker_buy_base": 40497.1, "taker_buy_quote": 2352.450427 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.05808, "high": 0.066, "low": 0.05808, "close": 0.06279, "volume": 12499317.0, "close_time": 1772845199999, "quote_volume": 778579.327435, "trades": 12002, "taker_buy_base": 7756099.4, "taker_buy_quote": 483312.344402 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.06278, "high": 0.0655, "low": 0.06115, "close": 0.06246, "volume": 4667786.9, "close_time": 1772848799999, "quote_volume": 295988.727861, "trades": 4375, "taker_buy_base": 2489956.4, "taker_buy_quote": 157689.016072 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.06241, "high": 0.06476, "low": 0.06166, "close": 0.06204, "volume": 3066765.8, "close_time": 1772852399999, "quote_volume": 192787.685988, "trades": 1162, "taker_buy_base": 1769352.2, "taker_buy_quote": 111291.440271 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.06198, "high": 0.06342, "low": 0.06171, "close": 0.06189, "volume": 1083281.3, "close_time": 1772855999999, "quote_volume": 67632.818362, "trades": 544, "taker_buy_base": 496661.1, "taker_buy_quote": 31007.80375 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.06201, "high": 0.0665, "low": 0.06171, "close": 0.06636, "volume": 2276462.3, "close_time": 1772859599999, "quote_volume": 145364.106463, "trades": 1452, "taker_buy_base": 1181808.0, "taker_buy_quote": 75577.044682 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.06635, "high": 0.0685, "low": 0.06209, "close": 0.0648, "volume": 11560619.3, "close_time": 1772863199999, "quote_volume": 752673.786257, "trades": 10550, "taker_buy_base": 5488763.6, "taker_buy_quote": 357654.774137 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0649, "high": 0.06986, "low": 0.0649, "close": 0.06691, "volume": 6647086.3, "close_time": 1772866799999, "quote_volume": 449128.822122, "trades": 5135, "taker_buy_base": 3113426.9, "taker_buy_quote": 210125.162025 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.06696, "high": 0.06946, "low": 0.0655, "close": 0.06722, "volume": 4739752.6, "close_time": 1772870399999, "quote_volume": 318829.702889, "trades": 2384, "taker_buy_base": 2175339.7, "taker_buy_quote": 146511.324247 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.06711, "high": 0.06779, "low": 0.0655, "close": 0.06558, "volume": 2130777.7, "close_time": 1772873999999, "quote_volume": 141856.339589, "trades": 1063, "taker_buy_base": 938714.4, "taker_buy_quote": 62549.045647 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.06562, "high": 0.06826, "low": 0.0655, "close": 0.06791, "volume": 2555274.2, "close_time": 1772877599999, "quote_volume": 172634.825079, "trades": 1315, "taker_buy_base": 1386664.6, "taker_buy_quote": 93628.418696 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.06785, "high": 0.06805, "low": 0.06617, "close": 0.06659, "volume": 2262438.8, "close_time": 1772881199999, "quote_volume": 151713.323388, "trades": 1386, "taker_buy_base": 1103792.7, "taker_buy_quote": 73953.132078 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.06662, "high": 0.071, "low": 0.06661, "close": 0.06972, "volume": 6009773.4, "close_time": 1772884799999, "quote_volume": 414355.453544, "trades": 4281, "taker_buy_base": 2897161.4, "taker_buy_quote": 199767.613233 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0698, "high": 0.06984, "low": 0.0658, "close": 0.0668, "volume": 4125272.9, "close_time": 1772888399999, "quote_volume": 279032.691183, "trades": 2176, "taker_buy_base": 1895926.2, "taker_buy_quote": 128646.142696 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.06679, "high": 0.0678, "low": 0.06631, "close": 0.06772, "volume": 1982025.0, "close_time": 1772891999999, "quote_volume": 133100.564725, "trades": 846, "taker_buy_base": 1058545.9, "taker_buy_quote": 71129.616128 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.06771, "high": 0.06771, "low": 0.06623, "close": 0.06667, "volume": 1722003.3, "close_time": 1772895599999, "quote_volume": 115349.144789, "trades": 1102, "taker_buy_base": 636193.4, "taker_buy_quote": 42639.359099 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.06664, "high": 0.06687, "low": 0.06435, "close": 0.06507, "volume": 2795535.7, "close_time": 1772899199999, "quote_volume": 182978.048292, "trades": 1610, "taker_buy_base": 1396018.0, "taker_buy_quote": 91371.108539 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.06502, "high": 0.0665, "low": 0.06463, "close": 0.06636, "volume": 1562460.9, "close_time": 1772902799999, "quote_volume": 102907.176327, "trades": 726, "taker_buy_base": 898395.3, "taker_buy_quote": 59176.646983 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.06636, "high": 0.06638, "low": 0.06539, "close": 0.06557, "volume": 1057401.4, "close_time": 1772906399999, "quote_volume": 69529.770762, "trades": 532, "taker_buy_base": 572822.6, "taker_buy_quote": 37666.539349 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.06554, "high": 0.06575, "low": 0.0652, "close": 0.06565, "volume": 825237.8, "close_time": 1772909999999, "quote_volume": 54058.182142, "trades": 546, "taker_buy_base": 427886.4, "taker_buy_quote": 28047.707431 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.06569, "high": 0.06588, "low": 0.06475, "close": 0.0648, "volume": 1075181.1, "close_time": 1772913599999, "quote_volume": 70301.74436, "trades": 671, "taker_buy_base": 477229.4, "taker_buy_quote": 31225.822525 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.06485, "high": 0.06578, "low": 0.06452, "close": 0.06563, "volume": 983615.7, "close_time": 1772917199999, "quote_volume": 63998.221598, "trades": 466, "taker_buy_base": 597687.9, "taker_buy_quote": 38872.32771 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.06572, "high": 0.06619, "low": 0.06525, "close": 0.06562, "volume": 1114181.2, "close_time": 1772920799999, "quote_volume": 73260.545898, "trades": 469, "taker_buy_base": 542708.5, "taker_buy_quote": 35675.03387 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.06561, "high": 0.06684, "low": 0.0649, "close": 0.06651, "volume": 746602.0, "close_time": 1772924399999, "quote_volume": 48975.801667, "trades": 484, "taker_buy_base": 414374.8, "taker_buy_quote": 27213.024754 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.06648, "high": 0.06739, "low": 0.0659, "close": 0.0672, "volume": 2329032.4, "close_time": 1772927999999, "quote_volume": 155071.827834, "trades": 1178, "taker_buy_base": 1204712.4, "taker_buy_quote": 80282.323897 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.06712, "high": 0.06741, "low": 0.0627, "close": 0.0635, "volume": 3918828.5, "close_time": 1772931599999, "quote_volume": 254646.331505, "trades": 2625, "taker_buy_base": 1778383.4, "taker_buy_quote": 115808.513859 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.06357, "high": 0.06524, "low": 0.06318, "close": 0.06424, "volume": 1459898.2, "close_time": 1772935199999, "quote_volume": 93905.658934, "trades": 669, "taker_buy_base": 815185.2, "taker_buy_quote": 52395.228926 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.06425, "high": 0.06536, "low": 0.06388, "close": 0.06527, "volume": 1067577.7, "close_time": 1772938799999, "quote_volume": 68839.505755, "trades": 523, "taker_buy_base": 580626.5, "taker_buy_quote": 37443.155705 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.06526, "high": 0.0673, "low": 0.06449, "close": 0.0666, "volume": 1477878.4, "close_time": 1772942399999, "quote_volume": 97199.214156, "trades": 977, "taker_buy_base": 720234.2, "taker_buy_quote": 47404.069055 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0665, "high": 0.06668, "low": 0.06511, "close": 0.06616, "volume": 1525357.5, "close_time": 1772945999999, "quote_volume": 100276.361394, "trades": 586, "taker_buy_base": 660979.8, "taker_buy_quote": 43485.479434 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0663, "high": 0.06802, "low": 0.06577, "close": 0.06693, "volume": 1334745.4, "close_time": 1772949599999, "quote_volume": 89369.330272, "trades": 588, "taker_buy_base": 662130.1, "taker_buy_quote": 44380.441336 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.06697, "high": 0.06756, "low": 0.06619, "close": 0.06629, "volume": 947888.1, "close_time": 1772953199999, "quote_volume": 63288.391169, "trades": 507, "taker_buy_base": 497622.9, "taker_buy_quote": 33249.478115 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.06644, "high": 0.0666, "low": 0.06451, "close": 0.0651, "volume": 1091580.4, "close_time": 1772956799999, "quote_volume": 71668.50308, "trades": 563, "taker_buy_base": 493788.2, "taker_buy_quote": 32420.047201 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.06519, "high": 0.0659, "low": 0.06468, "close": 0.06567, "volume": 887463.3, "close_time": 1772960399999, "quote_volume": 57930.371168, "trades": 336, "taker_buy_base": 504600.3, "taker_buy_quote": 32951.878339 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.06558, "high": 0.06563, "low": 0.06351, "close": 0.06418, "volume": 1297939.5, "close_time": 1772963999999, "quote_volume": 83570.664288, "trades": 699, "taker_buy_base": 490482.2, "taker_buy_quote": 31594.562128 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.06426, "high": 0.06509, "low": 0.06376, "close": 0.0641, "volume": 535461.0, "close_time": 1772967599999, "quote_volume": 34492.10745, "trades": 359, "taker_buy_base": 248589.4, "taker_buy_quote": 15993.171548 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.06411, "high": 0.06411, "low": 0.06337, "close": 0.06347, "volume": 455453.8, "close_time": 1772971199999, "quote_volume": 29042.592179, "trades": 301, "taker_buy_base": 148066.1, "taker_buy_quote": 9446.391939 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.06355, "high": 0.06516, "low": 0.06347, "close": 0.06458, "volume": 1994660.7, "close_time": 1772974799999, "quote_volume": 127740.306973, "trades": 925, "taker_buy_base": 1022641.0, "taker_buy_quote": 65545.113105 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.06458, "high": 0.06481, "low": 0.06352, "close": 0.0643, "volume": 971058.3, "close_time": 1772978399999, "quote_volume": 62349.590768, "trades": 479, "taker_buy_base": 404088.9, "taker_buy_quote": 25919.349891 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0643, "high": 0.06479, "low": 0.06376, "close": 0.0642, "volume": 1324914.8, "close_time": 1772981999999, "quote_volume": 85081.639642, "trades": 731, "taker_buy_base": 819124.2, "taker_buy_quote": 52593.063484 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.06419, "high": 0.06482, "low": 0.064, "close": 0.06436, "volume": 1012029.8, "close_time": 1772985599999, "quote_volume": 65158.625382, "trades": 785, "taker_buy_base": 667156.0, "taker_buy_quote": 42965.095055 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.06439, "high": 0.06624, "low": 0.06425, "close": 0.0656, "volume": 1808266.9, "close_time": 1772989199999, "quote_volume": 117681.528355, "trades": 1102, "taker_buy_base": 1205886.4, "taker_buy_quote": 78475.062865 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0655, "high": 0.06601, "low": 0.06502, "close": 0.06588, "volume": 1030802.0, "close_time": 1772992799999, "quote_volume": 67520.313945, "trades": 579, "taker_buy_base": 636470.2, "taker_buy_quote": 41703.420094 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.06584, "high": 0.06637, "low": 0.06489, "close": 0.06518, "volume": 1354059.7, "close_time": 1772996399999, "quote_volume": 88571.091487, "trades": 671, "taker_buy_base": 842183.4, "taker_buy_quote": 55077.427563 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.06526, "high": 0.06602, "low": 0.06511, "close": 0.0656, "volume": 749684.6, "close_time": 1772999999999, "quote_volume": 49075.377939, "trades": 481, "taker_buy_base": 240321.0, "taker_buy_quote": 15731.230679 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.06562, "high": 0.06627, "low": 0.0653, "close": 0.06532, "volume": 723758.9, "close_time": 1773003599999, "quote_volume": 47683.496837, "trades": 403, "taker_buy_base": 285997.6, "taker_buy_quote": 18844.508949 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.06536, "high": 0.0654, "low": 0.06476, "close": 0.0653, "volume": 629651.7, "close_time": 1773007199999, "quote_volume": 40982.316326, "trades": 306, "taker_buy_base": 379128.0, "taker_buy_quote": 24673.751652 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.06525, "high": 0.06525, "low": 0.0639, "close": 0.06424, "volume": 533455.0, "close_time": 1773010799999, "quote_volume": 34415.051411, "trades": 317, "taker_buy_base": 259937.6, "taker_buy_quote": 16753.366881 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.06431, "high": 0.06615, "low": 0.06428, "close": 0.06565, "volume": 1247238.6, "close_time": 1773014399999, "quote_volume": 81129.703714, "trades": 921, "taker_buy_base": 762609.3, "taker_buy_quote": 49599.344451 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.06556, "high": 0.0661, "low": 0.06322, "close": 0.06439, "volume": 2483980.4, "close_time": 1773017999999, "quote_volume": 159937.228048, "trades": 1253, "taker_buy_base": 1208605.5, "taker_buy_quote": 77736.23779 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.06443, "high": 0.06625, "low": 0.06439, "close": 0.06505, "volume": 3107808.1, "close_time": 1773021599999, "quote_volume": 203057.055058, "trades": 2724, "taker_buy_base": 1696283.7, "taker_buy_quote": 110896.490592 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.06502, "high": 0.06541, "low": 0.06362, "close": 0.0645, "volume": 1268953.5, "close_time": 1773025199999, "quote_volume": 82009.91155, "trades": 665, "taker_buy_base": 535908.8, "taker_buy_quote": 34622.655519 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0645, "high": 0.06502, "low": 0.06378, "close": 0.06412, "volume": 664762.6, "close_time": 1773028799999, "quote_volume": 42815.539791, "trades": 577, "taker_buy_base": 319569.7, "taker_buy_quote": 20590.466071 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.06407, "high": 0.06433, "low": 0.06333, "close": 0.06367, "volume": 1270144.6, "close_time": 1773032399999, "quote_volume": 81094.041988, "trades": 748, "taker_buy_base": 540373.3, "taker_buy_quote": 34533.769549 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.06364, "high": 0.06441, "low": 0.06335, "close": 0.0644, "volume": 1014650.7, "close_time": 1773035999999, "quote_volume": 64764.362943, "trades": 615, "taker_buy_base": 579350.8, "taker_buy_quote": 36991.932174 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.06438, "high": 0.06519, "low": 0.06395, "close": 0.06398, "volume": 1166679.9, "close_time": 1773039599999, "quote_volume": 75350.65388, "trades": 653, "taker_buy_base": 573833.8, "taker_buy_quote": 37059.581288 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.06393, "high": 0.06495, "low": 0.0636, "close": 0.0646, "volume": 740784.7, "close_time": 1773043199999, "quote_volume": 47627.79116, "trades": 632, "taker_buy_base": 450740.0, "taker_buy_quote": 28958.296506 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.06451, "high": 0.06504, "low": 0.06408, "close": 0.06477, "volume": 640724.3, "close_time": 1773046799999, "quote_volume": 41340.181102, "trades": 374, "taker_buy_base": 342486.2, "taker_buy_quote": 22094.702742 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.06471, "high": 0.0659, "low": 0.06415, "close": 0.06462, "volume": 1068476.9, "close_time": 1773050399999, "quote_volume": 69372.457504, "trades": 584, "taker_buy_base": 490144.8, "taker_buy_quote": 31819.667295 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.06458, "high": 0.06611, "low": 0.0645, "close": 0.06501, "volume": 1397855.5, "close_time": 1773053999999, "quote_volume": 91415.787391, "trades": 613, "taker_buy_base": 768045.9, "taker_buy_quote": 50219.805335 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.06509, "high": 0.06632, "low": 0.06488, "close": 0.06572, "volume": 1622519.1, "close_time": 1773057599999, "quote_volume": 106529.946951, "trades": 680, "taker_buy_base": 817363.9, "taker_buy_quote": 53704.18493 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.06578, "high": 0.06639, "low": 0.0655, "close": 0.06563, "volume": 957204.8, "close_time": 1773061199999, "quote_volume": 63111.683556, "trades": 551, "taker_buy_base": 471215.2, "taker_buy_quote": 31081.363632 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.06572, "high": 0.06601, "low": 0.06478, "close": 0.06486, "volume": 922524.1, "close_time": 1773064799999, "quote_volume": 60423.39639, "trades": 507, "taker_buy_base": 392329.7, "taker_buy_quote": 25699.848121 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.06481, "high": 0.06581, "low": 0.06466, "close": 0.06527, "volume": 850543.3, "close_time": 1773068399999, "quote_volume": 55384.013412, "trades": 645, "taker_buy_base": 493236.5, "taker_buy_quote": 32134.335138 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.06533, "high": 0.06687, "low": 0.06522, "close": 0.0668, "volume": 1257322.4, "close_time": 1773071999999, "quote_volume": 83018.023425, "trades": 920, "taker_buy_base": 736857.1, "taker_buy_quote": 48665.630569 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.06685, "high": 0.06834, "low": 0.06624, "close": 0.06803, "volume": 1497960.4, "close_time": 1773075599999, "quote_volume": 100971.270033, "trades": 879, "taker_buy_base": 725435.8, "taker_buy_quote": 48878.652175 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.06815, "high": 0.06841, "low": 0.06666, "close": 0.06702, "volume": 1216453.8, "close_time": 1773079199999, "quote_volume": 81882.512581, "trades": 613, "taker_buy_base": 663668.3, "taker_buy_quote": 44654.608354 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.06671, "high": 0.06735, "low": 0.06626, "close": 0.0668, "volume": 907059.8, "close_time": 1773082799999, "quote_volume": 60432.064206, "trades": 466, "taker_buy_base": 479578.7, "taker_buy_quote": 31966.838942 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.06677, "high": 0.06718, "low": 0.06633, "close": 0.06644, "volume": 543458.9, "close_time": 1773086399999, "quote_volume": 36273.823472, "trades": 275, "taker_buy_base": 268641.2, "taker_buy_quote": 17948.20696 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.06651, "high": 0.0668, "low": 0.06619, "close": 0.06667, "volume": 497223.7, "close_time": 1773089999999, "quote_volume": 33045.94826, "trades": 260, "taker_buy_base": 280479.8, "taker_buy_quote": 18646.322482 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.06664, "high": 0.06759, "low": 0.06664, "close": 0.06736, "volume": 371967.6, "close_time": 1773093599999, "quote_volume": 24934.996307, "trades": 252, "taker_buy_base": 206132.1, "taker_buy_quote": 13828.505372 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.06732, "high": 0.06732, "low": 0.06669, "close": 0.06727, "volume": 290454.4, "close_time": 1773097199999, "quote_volume": 19465.081624, "trades": 262, "taker_buy_base": 197070.0, "taker_buy_quote": 13213.967033 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.06726, "high": 0.06759, "low": 0.06664, "close": 0.0675, "volume": 583858.6, "close_time": 1773100799999, "quote_volume": 39186.882944, "trades": 354, "taker_buy_base": 356949.5, "taker_buy_quote": 23965.824305 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.06749, "high": 0.06765, "low": 0.06593, "close": 0.06643, "volume": 1800709.3, "close_time": 1773104399999, "quote_volume": 120220.386021, "trades": 856, "taker_buy_base": 751582.4, "taker_buy_quote": 50179.438845 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.06633, "high": 0.06677, "low": 0.0657, "close": 0.06639, "volume": 933934.2, "close_time": 1773107999999, "quote_volume": 61844.342172, "trades": 473, "taker_buy_base": 435779.8, "taker_buy_quote": 28849.792126 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.06631, "high": 0.06892, "low": 0.06582, "close": 0.06882, "volume": 2637556.1, "close_time": 1773111599999, "quote_volume": 178573.731021, "trades": 1535, "taker_buy_base": 1356982.9, "taker_buy_quote": 91817.127343 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.06887, "high": 0.07072, "low": 0.06832, "close": 0.06842, "volume": 5365208.9, "close_time": 1773115199999, "quote_volume": 372263.269443, "trades": 2801, "taker_buy_base": 3132292.6, "taker_buy_quote": 217087.348179 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.06843, "high": 0.06859, "low": 0.06773, "close": 0.06809, "volume": 1366920.5, "close_time": 1773118799999, "quote_volume": 93191.194792, "trades": 857, "taker_buy_base": 592029.4, "taker_buy_quote": 40369.431645 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.06803, "high": 0.06847, "low": 0.06749, "close": 0.06756, "volume": 1450997.0, "close_time": 1773122399999, "quote_volume": 98548.488118, "trades": 807, "taker_buy_base": 733086.7, "taker_buy_quote": 49813.02783 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.06758, "high": 0.0688, "low": 0.06711, "close": 0.0685, "volume": 966364.6, "close_time": 1773125999999, "quote_volume": 65840.543294, "trades": 583, "taker_buy_base": 563397.1, "taker_buy_quote": 38391.430257 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.06847, "high": 0.0693, "low": 0.06818, "close": 0.06837, "volume": 1338133.4, "close_time": 1773129599999, "quote_volume": 91842.939611, "trades": 719, "taker_buy_base": 605199.7, "taker_buy_quote": 41525.647451 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.06838, "high": 0.0689, "low": 0.0682, "close": 0.06856, "volume": 712347.5, "close_time": 1773133199999, "quote_volume": 48788.358633, "trades": 476, "taker_buy_base": 350606.7, "taker_buy_quote": 24021.521718 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.06853, "high": 0.06926, "low": 0.06824, "close": 0.06908, "volume": 1101844.3, "close_time": 1773136799999, "quote_volume": 75617.85076, "trades": 1027, "taker_buy_base": 652888.2, "taker_buy_quote": 44803.311915 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0691, "high": 0.06995, "low": 0.06859, "close": 0.06877, "volume": 1949765.3, "close_time": 1773140399999, "quote_volume": 135160.299694, "trades": 1007, "taker_buy_base": 981243.2, "taker_buy_quote": 68016.179221 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.06871, "high": 0.06875, "low": 0.06819, "close": 0.06827, "volume": 515515.1, "close_time": 1773143999999, "quote_volume": 35307.308918, "trades": 330, "taker_buy_base": 182585.4, "taker_buy_quote": 12513.863834 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.06816, "high": 0.06821, "low": 0.06692, "close": 0.06727, "volume": 1191232.3, "close_time": 1773147599999, "quote_volume": 80347.451057, "trades": 511, "taker_buy_base": 435481.7, "taker_buy_quote": 29417.769035 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.06729, "high": 0.06739, "low": 0.0665, "close": 0.0665, "volume": 1163542.8, "close_time": 1773151199999, "quote_volume": 78017.080553, "trades": 666, "taker_buy_base": 688498.9, "taker_buy_quote": 46185.920057 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.06648, "high": 0.06736, "low": 0.06613, "close": 0.06728, "volume": 853693.4, "close_time": 1773154799999, "quote_volume": 57009.936493, "trades": 438, "taker_buy_base": 435245.1, "taker_buy_quote": 29075.495781 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.06727, "high": 0.06752, "low": 0.0667, "close": 0.0672, "volume": 962742.3, "close_time": 1773158399999, "quote_volume": 64549.7965, "trades": 574, "taker_buy_base": 595615.6, "taker_buy_quote": 39930.698881 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.06712, "high": 0.06728, "low": 0.06689, "close": 0.06706, "volume": 464166.7, "close_time": 1773161999999, "quote_volume": 31143.302483, "trades": 305, "taker_buy_base": 254409.8, "taker_buy_quote": 17079.327707 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.06711, "high": 0.06741, "low": 0.06686, "close": 0.0671, "volume": 303364.4, "close_time": 1773165599999, "quote_volume": 20380.224953, "trades": 178, "taker_buy_base": 169159.6, "taker_buy_quote": 11373.267591 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.06705, "high": 0.06717, "low": 0.06574, "close": 0.06622, "volume": 773747.2, "close_time": 1773169199999, "quote_volume": 51315.92416, "trades": 443, "taker_buy_base": 345836.8, "taker_buy_quote": 22949.308103 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.06622, "high": 0.0668, "low": 0.06599, "close": 0.06676, "volume": 649093.4, "close_time": 1773172799999, "quote_volume": 43064.21214, "trades": 302, "taker_buy_base": 369645.2, "taker_buy_quote": 24518.674201 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.06682, "high": 0.06711, "low": 0.06679, "close": 0.06692, "volume": 280391.7, "close_time": 1773176399999, "quote_volume": 18777.051019, "trades": 229, "taker_buy_base": 157649.0, "taker_buy_quote": 10560.610758 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.06696, "high": 0.06726, "low": 0.0668, "close": 0.06705, "volume": 288097.9, "close_time": 1773179999999, "quote_volume": 19318.021386, "trades": 267, "taker_buy_base": 158250.9, "taker_buy_quote": 10614.015372 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.06691, "high": 0.06746, "low": 0.06657, "close": 0.0668, "volume": 678608.9, "close_time": 1773183599999, "quote_volume": 45428.78166, "trades": 470, "taker_buy_base": 318493.1, "taker_buy_quote": 21328.326383 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.06685, "high": 0.0686, "low": 0.06649, "close": 0.0685, "volume": 1792658.4, "close_time": 1773187199999, "quote_volume": 121388.792208, "trades": 978, "taker_buy_base": 883837.0, "taker_buy_quote": 59866.163165 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.06844, "high": 0.06856, "low": 0.06642, "close": 0.06688, "volume": 2361389.7, "close_time": 1773190799999, "quote_volume": 160048.775511, "trades": 815, "taker_buy_base": 716308.2, "taker_buy_quote": 48307.725225 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.06687, "high": 0.06694, "low": 0.06618, "close": 0.0665, "volume": 742300.8, "close_time": 1773194399999, "quote_volume": 49363.336804, "trades": 228, "taker_buy_base": 585250.8, "taker_buy_quote": 38903.72284 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.06643, "high": 0.06646, "low": 0.06589, "close": 0.06615, "volume": 775365.7, "close_time": 1773197999999, "quote_volume": 51312.606181, "trades": 336, "taker_buy_base": 398768.4, "taker_buy_quote": 26386.013459 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.06616, "high": 0.06625, "low": 0.06515, "close": 0.06535, "volume": 539723.5, "close_time": 1773201599999, "quote_volume": 35387.698166, "trades": 390, "taker_buy_base": 294616.2, "taker_buy_quote": 19322.977587 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.06535, "high": 0.06536, "low": 0.06426, "close": 0.06519, "volume": 1478143.1, "close_time": 1773205199999, "quote_volume": 95816.316861, "trades": 862, "taker_buy_base": 598469.1, "taker_buy_quote": 38788.662047 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.06519, "high": 0.06523, "low": 0.06388, "close": 0.06391, "volume": 1433493.4, "close_time": 1773208799999, "quote_volume": 92602.606399, "trades": 488, "taker_buy_base": 472722.0, "taker_buy_quote": 30480.7925 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.06396, "high": 0.06478, "low": 0.0637, "close": 0.06431, "volume": 1027042.4, "close_time": 1773212399999, "quote_volume": 65918.255948, "trades": 926, "taker_buy_base": 640137.0, "taker_buy_quote": 41077.546726 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.06439, "high": 0.06504, "low": 0.06392, "close": 0.064, "volume": 676017.4, "close_time": 1773215999999, "quote_volume": 43501.807465, "trades": 417, "taker_buy_base": 343311.0, "taker_buy_quote": 22055.99219 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.064, "high": 0.06444, "low": 0.06346, "close": 0.06376, "volume": 749899.3, "close_time": 1773219599999, "quote_volume": 47836.223492, "trades": 513, "taker_buy_base": 325536.9, "taker_buy_quote": 20788.29309 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.06373, "high": 0.06453, "low": 0.06371, "close": 0.06451, "volume": 365356.4, "close_time": 1773223199999, "quote_volume": 23397.652388, "trades": 393, "taker_buy_base": 229517.1, "taker_buy_quote": 14703.343135 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0645, "high": 0.06469, "low": 0.06372, "close": 0.06389, "volume": 553738.7, "close_time": 1773226799999, "quote_volume": 35565.239833, "trades": 360, "taker_buy_base": 277699.7, "taker_buy_quote": 17836.821593 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0639, "high": 0.06498, "low": 0.06386, "close": 0.06438, "volume": 587809.0, "close_time": 1773230399999, "quote_volume": 37900.798451, "trades": 477, "taker_buy_base": 284391.4, "taker_buy_quote": 18347.05007 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.06433, "high": 0.06477, "low": 0.0639, "close": 0.06425, "volume": 663013.0, "close_time": 1773233999999, "quote_volume": 42671.022141, "trades": 397, "taker_buy_base": 294186.1, "taker_buy_quote": 18955.601899 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.06426, "high": 0.06488, "low": 0.06414, "close": 0.06446, "volume": 840428.2, "close_time": 1773237599999, "quote_volume": 54167.784575, "trades": 845, "taker_buy_base": 312778.1, "taker_buy_quote": 20163.382127 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.06446, "high": 0.06532, "low": 0.06446, "close": 0.0649, "volume": 552004.0, "close_time": 1773241199999, "quote_volume": 35830.60242, "trades": 712, "taker_buy_base": 354202.4, "taker_buy_quote": 22987.250305 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.06492, "high": 0.06515, "low": 0.0643, "close": 0.06442, "volume": 887814.3, "close_time": 1773244799999, "quote_volume": 57521.71714, "trades": 1039, "taker_buy_base": 470667.0, "taker_buy_quote": 30509.724592 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0644, "high": 0.06467, "low": 0.06398, "close": 0.06432, "volume": 997300.2, "close_time": 1773248399999, "quote_volume": 64057.518821, "trades": 950, "taker_buy_base": 582557.8, "taker_buy_quote": 37425.076264 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.06436, "high": 0.06463, "low": 0.0636, "close": 0.06401, "volume": 770884.9, "close_time": 1773251999999, "quote_volume": 49430.923339, "trades": 953, "taker_buy_base": 453903.8, "taker_buy_quote": 29098.860526 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.06402, "high": 0.06446, "low": 0.06342, "close": 0.06404, "volume": 688876.1, "close_time": 1773255599999, "quote_volume": 44020.586098, "trades": 964, "taker_buy_base": 374460.4, "taker_buy_quote": 23917.851784 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.06399, "high": 0.06432, "low": 0.06386, "close": 0.06432, "volume": 381195.7, "close_time": 1773259199999, "quote_volume": 24407.699577, "trades": 278, "taker_buy_base": 261858.8, "taker_buy_quote": 16763.930642 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.06425, "high": 0.06425, "low": 0.0636, "close": 0.0638, "volume": 722376.1, "close_time": 1773262799999, "quote_volume": 46240.513562, "trades": 354, "taker_buy_base": 278974.4, "taker_buy_quote": 17831.816616 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0638, "high": 0.0641, "low": 0.06356, "close": 0.06402, "volume": 234821.7, "close_time": 1773266399999, "quote_volume": 14993.256375, "trades": 320, "taker_buy_base": 69142.3, "taker_buy_quote": 4417.845703 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.06398, "high": 0.06414, "low": 0.0635, "close": 0.06383, "volume": 373494.6, "close_time": 1773269999999, "quote_volume": 23807.231521, "trades": 418, "taker_buy_base": 214346.8, "taker_buy_quote": 13671.003352 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.06383, "high": 0.06383, "low": 0.0634, "close": 0.06348, "volume": 368829.2, "close_time": 1773273599999, "quote_volume": 23448.22048, "trades": 307, "taker_buy_base": 211630.3, "taker_buy_quote": 13455.692347 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.06113, "close": 0.06137, "volume": 2383779.7, "close_time": 1773277199999, "quote_volume": 148221.968271, "trades": 1461, "taker_buy_base": 1084874.1, "taker_buy_quote": 67433.890515 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.06135, "high": 0.06176, "low": 0.06094, "close": 0.0612, "volume": 895421.6, "close_time": 1773280799999, "quote_volume": 54869.132972, "trades": 480, "taker_buy_base": 494363.6, "taker_buy_quote": 30301.84618 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.06125, "high": 0.06156, "low": 0.06066, "close": 0.06084, "volume": 652954.9, "close_time": 1773284399999, "quote_volume": 39866.116457, "trades": 484, "taker_buy_base": 401977.9, "taker_buy_quote": 24567.301824 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.06081, "high": 0.06145, "low": 0.06052, "close": 0.06053, "volume": 637166.4, "close_time": 1773287999999, "quote_volume": 38853.257568, "trades": 453, "taker_buy_base": 423085.0, "taker_buy_quote": 25800.678706 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.06058, "high": 0.06128, "low": 0.06011, "close": 0.06125, "volume": 5078468.5, "close_time": 1773291599999, "quote_volume": 309237.710519, "trades": 1189, "taker_buy_base": 1585602.8, "taker_buy_quote": 96544.355683 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.06121, "high": 0.06134, "low": 0.06071, "close": 0.06084, "volume": 807280.9, "close_time": 1773295199999, "quote_volume": 49291.300888, "trades": 412, "taker_buy_base": 456931.8, "taker_buy_quote": 27898.966534 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.06081, "high": 0.06096, "low": 0.06023, "close": 0.06044, "volume": 878518.0, "close_time": 1773298799999, "quote_volume": 53283.329522, "trades": 453, "taker_buy_base": 372733.0, "taker_buy_quote": 22599.786777 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.06042, "high": 0.061, "low": 0.06041, "close": 0.06084, "volume": 668186.8, "close_time": 1773302399999, "quote_volume": 40596.3616, "trades": 403, "taker_buy_base": 420293.5, "taker_buy_quote": 25531.898602 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.06089, "high": 0.06096, "low": 0.06015, "close": 0.06026, "volume": 407262.8, "close_time": 1773305999999, "quote_volume": 24678.126037, "trades": 290, "taker_buy_base": 158052.0, "taker_buy_quote": 9577.763192 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.06026, "high": 0.06065, "low": 0.06018, "close": 0.06045, "volume": 488703.1, "close_time": 1773309599999, "quote_volume": 29489.410211, "trades": 641, "taker_buy_base": 218118.9, "taker_buy_quote": 13160.510534 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.06049, "high": 0.06076, "low": 0.06046, "close": 0.06068, "volume": 461378.7, "close_time": 1773313199999, "quote_volume": 27957.382833, "trades": 269, "taker_buy_base": 255809.8, "taker_buy_quote": 15502.336652 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.06066, "high": 0.06089, "low": 0.06053, "close": 0.06062, "volume": 313671.9, "close_time": 1773316799999, "quote_volume": 19039.461547, "trades": 259, "taker_buy_base": 208366.2, "taker_buy_quote": 12644.936797 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.06056, "high": 0.06074, "low": 0.06023, "close": 0.06058, "volume": 701827.3, "close_time": 1773320399999, "quote_volume": 42453.671466, "trades": 442, "taker_buy_base": 471796.3, "taker_buy_quote": 28550.085485 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.06054, "high": 0.06065, "low": 0.05987, "close": 0.06013, "volume": 546685.0, "close_time": 1773323999999, "quote_volume": 32933.198264, "trades": 473, "taker_buy_base": 255191.1, "taker_buy_quote": 15374.675711 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.06017, "high": 0.06071, "low": 0.05946, "close": 0.05961, "volume": 1263853.1, "close_time": 1773327599999, "quote_volume": 75795.274063, "trades": 843, "taker_buy_base": 563555.4, "taker_buy_quote": 33777.617678 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.05965, "high": 0.06014, "low": 0.05951, "close": 0.05997, "volume": 608344.7, "close_time": 1773331199999, "quote_volume": 36449.647396, "trades": 438, "taker_buy_base": 384873.4, "taker_buy_quote": 23065.027683 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0601, "high": 0.06018, "low": 0.05975, "close": 0.06003, "volume": 538819.5, "close_time": 1773334799999, "quote_volume": 32316.726903, "trades": 325, "taker_buy_base": 259615.8, "taker_buy_quote": 15566.184142 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.06014, "high": 0.06021, "low": 0.05995, "close": 0.0601, "volume": 354890.1, "close_time": 1773338399999, "quote_volume": 21328.899217, "trades": 271, "taker_buy_base": 209158.5, "taker_buy_quote": 12570.972939 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.06011, "high": 0.06013, "low": 0.05962, "close": 0.05976, "volume": 348669.6, "close_time": 1773341999999, "quote_volume": 20861.443587, "trades": 409, "taker_buy_base": 133957.7, "taker_buy_quote": 8014.980619 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.05973, "high": 0.06021, "low": 0.05973, "close": 0.06021, "volume": 396755.3, "close_time": 1773345599999, "quote_volume": 23803.693397, "trades": 320, "taker_buy_base": 235222.7, "taker_buy_quote": 14109.878384 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.06017, "high": 0.06022, "low": 0.05976, "close": 0.05985, "volume": 340031.9, "close_time": 1773349199999, "quote_volume": 20399.403543, "trades": 319, "taker_buy_base": 192153.5, "taker_buy_quote": 11521.876903 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.05982, "high": 0.05995, "low": 0.05941, "close": 0.05988, "volume": 396047.2, "close_time": 1773352799999, "quote_volume": 23649.97896, "trades": 338, "taker_buy_base": 235638.9, "taker_buy_quote": 14071.208564 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.05999, "high": 0.06039, "low": 0.05981, "close": 0.06034, "volume": 539060.9, "close_time": 1773356399999, "quote_volume": 32396.200768, "trades": 414, "taker_buy_base": 373078.2, "taker_buy_quote": 22424.706352 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0603, "high": 0.06047, "low": 0.05991, "close": 0.06006, "volume": 407129.0, "close_time": 1773359999999, "quote_volume": 24484.651444, "trades": 266, "taker_buy_base": 201378.8, "taker_buy_quote": 12109.09087 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.05999, "high": 0.06067, "low": 0.0597, "close": 0.06046, "volume": 426578.3, "close_time": 1773363599999, "quote_volume": 25663.597184, "trades": 323, "taker_buy_base": 200687.9, "taker_buy_quote": 12082.831959 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.06054, "high": 0.06107, "low": 0.06019, "close": 0.0603, "volume": 830445.2, "close_time": 1773367199999, "quote_volume": 50420.896296, "trades": 599, "taker_buy_base": 481580.8, "taker_buy_quote": 29263.867513 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.06032, "high": 0.06045, "low": 0.05964, "close": 0.05995, "volume": 266473.1, "close_time": 1773370799999, "quote_volume": 15981.180276, "trades": 292, "taker_buy_base": 109821.9, "taker_buy_quote": 6583.266052 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.05994, "high": 0.06038, "low": 0.05988, "close": 0.06015, "volume": 306394.1, "close_time": 1773374399999, "quote_volume": 18429.154119, "trades": 209, "taker_buy_base": 184768.8, "taker_buy_quote": 11119.579169 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.06009, "high": 0.06017, "low": 0.05986, "close": 0.05998, "volume": 198230.4, "close_time": 1773377999999, "quote_volume": 11892.850647, "trades": 158, "taker_buy_base": 82227.0, "taker_buy_quote": 4935.178419 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.05997, "high": 0.06016, "low": 0.05979, "close": 0.06007, "volume": 220932.3, "close_time": 1773381599999, "quote_volume": 13246.401704, "trades": 185, "taker_buy_base": 104956.7, "taker_buy_quote": 6297.349828 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.06, "high": 0.06004, "low": 0.05963, "close": 0.05978, "volume": 288736.8, "close_time": 1773385199999, "quote_volume": 17285.285258, "trades": 221, "taker_buy_base": 157076.3, "taker_buy_quote": 9402.286212 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.05981, "high": 0.05988, "low": 0.05941, "close": 0.05948, "volume": 216487.2, "close_time": 1773388799999, "quote_volume": 12917.226826, "trades": 153, "taker_buy_base": 88171.8, "taker_buy_quote": 5261.69508 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0594, "high": 0.05957, "low": 0.05924, "close": 0.05951, "volume": 501688.3, "close_time": 1773392399999, "quote_volume": 29808.659475, "trades": 271, "taker_buy_base": 165753.7, "taker_buy_quote": 9841.209036 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.05946, "high": 0.05955, "low": 0.059, "close": 0.05905, "volume": 553423.4, "close_time": 1773395999999, "quote_volume": 32809.966001, "trades": 370, "taker_buy_base": 178729.7, "taker_buy_quote": 10592.291335 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.05901, "high": 0.05981, "low": 0.059, "close": 0.05981, "volume": 584233.4, "close_time": 1773399599999, "quote_volume": 34745.438775, "trades": 257, "taker_buy_base": 357449.9, "taker_buy_quote": 21253.484168 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0598, "high": 0.05989, "low": 0.05926, "close": 0.05926, "volume": 407352.1, "close_time": 1773403199999, "quote_volume": 24272.190318, "trades": 284, "taker_buy_base": 223993.5, "taker_buy_quote": 13346.215555 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.05932, "high": 0.05934, "low": 0.05856, "close": 0.059, "volume": 1754147.6, "close_time": 1773406799999, "quote_volume": 103196.699654, "trades": 477, "taker_buy_base": 993479.0, "taker_buy_quote": 58365.886594 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.059, "high": 0.05965, "low": 0.05887, "close": 0.05946, "volume": 434852.5, "close_time": 1773410399999, "quote_volume": 25778.825127, "trades": 350, "taker_buy_base": 207731.4, "taker_buy_quote": 12314.617032 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.05946, "high": 0.05994, "low": 0.05935, "close": 0.05969, "volume": 858081.1, "close_time": 1773413999999, "quote_volume": 51208.26, "trades": 667, "taker_buy_base": 328184.6, "taker_buy_quote": 19589.087676 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.05976, "high": 0.06025, "low": 0.05944, "close": 0.05951, "volume": 522550.7, "close_time": 1773417599999, "quote_volume": 31276.842468, "trades": 409, "taker_buy_base": 324389.0, "taker_buy_quote": 19433.748504 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.05955, "high": 0.05985, "low": 0.05919, "close": 0.05969, "volume": 431624.3, "close_time": 1773421199999, "quote_volume": 25733.230184, "trades": 226, "taker_buy_base": 214361.1, "taker_buy_quote": 12791.46052 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.05968, "high": 0.05983, "low": 0.05855, "close": 0.05889, "volume": 740622.6, "close_time": 1773424799999, "quote_volume": 43944.270241, "trades": 365, "taker_buy_base": 372915.5, "taker_buy_quote": 22128.085159 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.05895, "high": 0.05908, "low": 0.05875, "close": 0.05879, "volume": 141867.6, "close_time": 1773428399999, "quote_volume": 8365.355217, "trades": 134, "taker_buy_base": 43964.4, "taker_buy_quote": 2593.342443 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.05874, "high": 0.05876, "low": 0.0584, "close": 0.0585, "volume": 265351.9, "close_time": 1773431999999, "quote_volume": 15538.746, "trades": 148, "taker_buy_base": 106999.1, "taker_buy_quote": 6266.940111 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.05851, "high": 0.05859, "low": 0.05842, "close": 0.05858, "volume": 198012.6, "close_time": 1773435599999, "quote_volume": 11587.370659, "trades": 105, "taker_buy_base": 35175.8, "taker_buy_quote": 2058.275885 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.05857, "high": 0.05877, "low": 0.0584, "close": 0.05861, "volume": 213556.9, "close_time": 1773439199999, "quote_volume": 12502.592977, "trades": 133, "taker_buy_base": 59683.6, "taker_buy_quote": 3496.70714 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0579, "close": 0.05809, "volume": 251824.8, "close_time": 1773442799999, "quote_volume": 14661.797025, "trades": 211, "taker_buy_base": 147601.0, "taker_buy_quote": 8596.815796 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.05809, "high": 0.05833, "low": 0.05797, "close": 0.05827, "volume": 86913.3, "close_time": 1773446399999, "quote_volume": 5058.972264, "trades": 84, "taker_buy_base": 64299.6, "taker_buy_quote": 3744.472369 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05831, "high": 0.05831, "low": 0.0567, "close": 0.05708, "volume": 977656.9, "close_time": 1773449999999, "quote_volume": 55996.581824, "trades": 564, "taker_buy_base": 449070.7, "taker_buy_quote": 25718.473038 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.05697, "high": 0.05757, "low": 0.05687, "close": 0.05731, "volume": 365714.9, "close_time": 1773453599999, "quote_volume": 20946.190524, "trades": 222, "taker_buy_base": 140699.7, "taker_buy_quote": 8056.85826 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.05727, "high": 0.05742, "low": 0.05674, "close": 0.0573, "volume": 261955.3, "close_time": 1773457199999, "quote_volume": 14945.148139, "trades": 166, "taker_buy_base": 71353.0, "taker_buy_quote": 4080.317944 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.05736, "high": 0.05745, "low": 0.05719, "close": 0.05719, "volume": 152029.1, "close_time": 1773460799999, "quote_volume": 8715.122565, "trades": 142, "taker_buy_base": 61693.9, "taker_buy_quote": 3536.810353 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.05724, "high": 0.05782, "low": 0.05716, "close": 0.05738, "volume": 465403.8, "close_time": 1773464399999, "quote_volume": 26763.91724, "trades": 288, "taker_buy_base": 258796.0, "taker_buy_quote": 14884.481588 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.05734, "high": 0.05786, "low": 0.05718, "close": 0.05776, "volume": 259181.9, "close_time": 1773467999999, "quote_volume": 14887.917842, "trades": 177, "taker_buy_base": 117925.1, "taker_buy_quote": 6777.340648 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.05771, "high": 0.05812, "low": 0.05736, "close": 0.05799, "volume": 462573.3, "close_time": 1773471599999, "quote_volume": 26703.502045, "trades": 340, "taker_buy_base": 261620.6, "taker_buy_quote": 15117.390845 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.05794, "high": 0.05849, "low": 0.05749, "close": 0.05783, "volume": 712806.0, "close_time": 1773475199999, "quote_volume": 41285.635675, "trades": 436, "taker_buy_base": 307283.6, "taker_buy_quote": 17801.240331 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.05778, "high": 0.05937, "low": 0.05775, "close": 0.0589, "volume": 2032984.9, "close_time": 1773478799999, "quote_volume": 119288.819274, "trades": 1206, "taker_buy_base": 1107967.6, "taker_buy_quote": 65040.992663 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.05888, "high": 0.05951, "low": 0.05797, "close": 0.05814, "volume": 856718.4, "close_time": 1773482399999, "quote_volume": 50239.366172, "trades": 549, "taker_buy_base": 430979.2, "taker_buy_quote": 25266.264014 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.05811, "high": 0.05813, "low": 0.05728, "close": 0.05745, "volume": 365302.7, "close_time": 1773485999999, "quote_volume": 21056.118377, "trades": 221, "taker_buy_base": 129788.0, "taker_buy_quote": 7482.882733 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.05746, "high": 0.05774, "low": 0.05746, "close": 0.05764, "volume": 290733.7, "close_time": 1773489599999, "quote_volume": 16753.294202, "trades": 160, "taker_buy_base": 121687.0, "taker_buy_quote": 7011.085992 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.05764, "high": 0.05799, "low": 0.05741, "close": 0.05792, "volume": 325755.6, "close_time": 1773493199999, "quote_volume": 18767.92284, "trades": 242, "taker_buy_base": 143089.2, "taker_buy_quote": 8253.436664 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.05785, "high": 0.05793, "low": 0.05762, "close": 0.05775, "volume": 211146.0, "close_time": 1773496799999, "quote_volume": 12201.824306, "trades": 230, "taker_buy_base": 72106.7, "taker_buy_quote": 4169.000054 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.05778, "high": 0.05796, "low": 0.05752, "close": 0.05782, "volume": 193800.6, "close_time": 1773500399999, "quote_volume": 11191.295269, "trades": 179, "taker_buy_base": 108387.1, "taker_buy_quote": 6257.12369 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.05783, "high": 0.05783, "low": 0.05756, "close": 0.05772, "volume": 105662.9, "close_time": 1773503999999, "quote_volume": 6098.200339, "trades": 83, "taker_buy_base": 44212.0, "taker_buy_quote": 2551.388788 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0577, "high": 0.05854, "low": 0.05754, "close": 0.05826, "volume": 385654.8, "close_time": 1773507599999, "quote_volume": 22441.434976, "trades": 255, "taker_buy_base": 277668.7, "taker_buy_quote": 16164.386601 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.05825, "high": 0.05851, "low": 0.0579, "close": 0.05851, "volume": 469529.1, "close_time": 1773511199999, "quote_volume": 27363.370836, "trades": 306, "taker_buy_base": 334174.7, "taker_buy_quote": 19495.018441 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.05852, "high": 0.05865, "low": 0.05804, "close": 0.05809, "volume": 274603.8, "close_time": 1773514799999, "quote_volume": 16009.577518, "trades": 191, "taker_buy_base": 144636.4, "taker_buy_quote": 8439.226654 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.05807, "high": 0.05808, "low": 0.05781, "close": 0.05787, "volume": 100966.1, "close_time": 1773518399999, "quote_volume": 5852.019407, "trades": 89, "taker_buy_base": 32063.6, "taker_buy_quote": 1859.322284 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0578, "high": 0.05789, "low": 0.0577, "close": 0.05781, "volume": 139967.6, "close_time": 1773521999999, "quote_volume": 8089.612501, "trades": 122, "taker_buy_base": 61632.7, "taker_buy_quote": 3562.028346 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.05783, "high": 0.05886, "low": 0.05783, "close": 0.05874, "volume": 391005.3, "close_time": 1773525599999, "quote_volume": 22821.965576, "trades": 196, "taker_buy_base": 336164.8, "taker_buy_quote": 19623.239466 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.05874, "high": 0.0603, "low": 0.05832, "close": 0.05836, "volume": 3021432.1, "close_time": 1773529199999, "quote_volume": 179733.460281, "trades": 1671, "taker_buy_base": 1410191.8, "taker_buy_quote": 83909.575371 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.05838, "high": 0.05969, "low": 0.05835, "close": 0.05969, "volume": 787604.4, "close_time": 1773532799999, "quote_volume": 46531.827071, "trades": 454, "taker_buy_base": 470878.4, "taker_buy_quote": 27808.457137 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.05971, "high": 0.05971, "low": 0.0583, "close": 0.05836, "volume": 562548.0, "close_time": 1773536399999, "quote_volume": 33042.436995, "trades": 327, "taker_buy_base": 148471.1, "taker_buy_quote": 8724.214686 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.05837, "high": 0.0585, "low": 0.05806, "close": 0.05839, "volume": 289823.3, "close_time": 1773539999999, "quote_volume": 16881.066273, "trades": 190, "taker_buy_base": 71619.7, "taker_buy_quote": 4174.653485 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0584, "high": 0.05894, "low": 0.0584, "close": 0.05883, "volume": 229547.1, "close_time": 1773543599999, "quote_volume": 13479.079953, "trades": 145, "taker_buy_base": 114830.7, "taker_buy_quote": 6744.779295 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.05894, "high": 0.05895, "low": 0.05831, "close": 0.05833, "volume": 146599.1, "close_time": 1773547199999, "quote_volume": 8597.701262, "trades": 104, "taker_buy_base": 42770.5, "taker_buy_quote": 2507.602328 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.05835, "high": 0.05845, "low": 0.05801, "close": 0.05818, "volume": 171121.0, "close_time": 1773550799999, "quote_volume": 9960.489529, "trades": 89, "taker_buy_base": 83492.9, "taker_buy_quote": 4858.072024 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.05815, "high": 0.05839, "low": 0.05799, "close": 0.05814, "volume": 398228.0, "close_time": 1773554399999, "quote_volume": 23188.427632, "trades": 206, "taker_buy_base": 157982.6, "taker_buy_quote": 9201.29353 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.05813, "high": 0.05853, "low": 0.05798, "close": 0.05839, "volume": 400533.5, "close_time": 1773557999999, "quote_volume": 23309.311768, "trades": 332, "taker_buy_base": 220761.6, "taker_buy_quote": 12851.102245 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0583, "high": 0.0583, "low": 0.058, "close": 0.05824, "volume": 295752.7, "close_time": 1773561599999, "quote_volume": 17196.790438, "trades": 260, "taker_buy_base": 132412.9, "taker_buy_quote": 7697.565883 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.05825, "high": 0.05828, "low": 0.05768, "close": 0.05785, "volume": 355078.6, "close_time": 1773565199999, "quote_volume": 20574.637718, "trades": 203, "taker_buy_base": 139039.1, "taker_buy_quote": 8064.58073 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.05789, "high": 0.05828, "low": 0.05788, "close": 0.05811, "volume": 400419.5, "close_time": 1773568799999, "quote_volume": 23265.533307, "trades": 223, "taker_buy_base": 247657.1, "taker_buy_quote": 14392.115398 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.05806, "high": 0.05857, "low": 0.05797, "close": 0.05849, "volume": 349853.9, "close_time": 1773572399999, "quote_volume": 20365.504718, "trades": 239, "taker_buy_base": 138645.0, "taker_buy_quote": 8087.959501 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.05848, "high": 0.05854, "low": 0.05818, "close": 0.05818, "volume": 133376.1, "close_time": 1773575999999, "quote_volume": 7786.956681, "trades": 164, "taker_buy_base": 50206.1, "taker_buy_quote": 2930.622381 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.05817, "high": 0.05841, "low": 0.05773, "close": 0.0578, "volume": 574101.5, "close_time": 1773579599999, "quote_volume": 33362.2947, "trades": 277, "taker_buy_base": 256042.5, "taker_buy_quote": 14893.228499 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.05775, "high": 0.05797, "low": 0.05749, "close": 0.05789, "volume": 310086.0, "close_time": 1773583199999, "quote_volume": 17905.843377, "trades": 266, "taker_buy_base": 160113.1, "taker_buy_quote": 9245.629512 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.05793, "high": 0.05869, "low": 0.05785, "close": 0.05815, "volume": 630713.2, "close_time": 1773586799999, "quote_volume": 36754.427388, "trades": 322, "taker_buy_base": 388629.4, "taker_buy_quote": 22648.214242 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.0582, "high": 0.0583, "low": 0.058, "close": 0.05805, "volume": 138298.5, "close_time": 1773590399999, "quote_volume": 8037.777546, "trades": 107, "taker_buy_base": 35876.3, "taker_buy_quote": 2086.897999 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.05814, "high": 0.05852, "low": 0.05805, "close": 0.05849, "volume": 253920.5, "close_time": 1773593999999, "quote_volume": 14798.975335, "trades": 118, "taker_buy_base": 55404.5, "taker_buy_quote": 3229.737535 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.05844, "high": 0.05916, "low": 0.05843, "close": 0.05867, "volume": 334004.1, "close_time": 1773597599999, "quote_volume": 19633.593584, "trades": 278, "taker_buy_base": 201899.3, "taker_buy_quote": 11867.381025 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.05874, "high": 0.0588, "low": 0.05832, "close": 0.05837, "volume": 129566.8, "close_time": 1773601199999, "quote_volume": 7592.949026, "trades": 103, "taker_buy_base": 49262.1, "taker_buy_quote": 2888.285675 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.05844, "high": 0.05887, "low": 0.05843, "close": 0.05887, "volume": 91817.3, "close_time": 1773604799999, "quote_volume": 5384.556891, "trades": 105, "taker_buy_base": 48105.8, "taker_buy_quote": 2820.709286 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.05892, "high": 0.05928, "low": 0.05882, "close": 0.05893, "volume": 254235.7, "close_time": 1773608399999, "quote_volume": 15012.78225, "trades": 174, "taker_buy_base": 123896.1, "taker_buy_quote": 7316.338671 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.05898, "high": 0.0595, "low": 0.05889, "close": 0.05921, "volume": 330284.8, "close_time": 1773611999999, "quote_volume": 19516.502771, "trades": 196, "taker_buy_base": 184980.3, "taker_buy_quote": 10920.627928 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.05924, "high": 0.05977, "low": 0.05883, "close": 0.0596, "volume": 320889.4, "close_time": 1773615599999, "quote_volume": 19028.740714, "trades": 293, "taker_buy_base": 152784.7, "taker_buy_quote": 9054.862047 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.05963, "high": 0.05972, "low": 0.05901, "close": 0.05934, "volume": 204352.9, "close_time": 1773619199999, "quote_volume": 12128.774116, "trades": 205, "taker_buy_base": 73968.2, "taker_buy_quote": 4393.566206 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.05938, "high": 0.05942, "low": 0.05807, "close": 0.05882, "volume": 1214933.4, "close_time": 1773622799999, "quote_volume": 71306.258293, "trades": 596, "taker_buy_base": 375499.5, "taker_buy_quote": 22053.382682 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.05893, "high": 0.05983, "low": 0.05884, "close": 0.05914, "volume": 495922.7, "close_time": 1773626399999, "quote_volume": 29443.847815, "trades": 335, "taker_buy_base": 225921.5, "taker_buy_quote": 13415.699815 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.05939, "high": 0.05953, "low": 0.05902, "close": 0.05923, "volume": 237101.3, "close_time": 1773629999999, "quote_volume": 14057.471824, "trades": 184, "taker_buy_base": 127665.5, "taker_buy_quote": 7577.778594 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.05923, "high": 0.05995, "low": 0.05913, "close": 0.05951, "volume": 322377.5, "close_time": 1773633599999, "quote_volume": 19190.6323, "trades": 264, "taker_buy_base": 169693.0, "taker_buy_quote": 10110.199112 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.05958, "high": 0.05976, "low": 0.05941, "close": 0.0596, "volume": 326595.4, "close_time": 1773637199999, "quote_volume": 19464.13013, "trades": 234, "taker_buy_base": 157850.7, "taker_buy_quote": 9411.181575 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0596, "high": 0.05975, "low": 0.0593, "close": 0.05962, "volume": 535424.6, "close_time": 1773640799999, "quote_volume": 31889.475215, "trades": 195, "taker_buy_base": 225758.0, "taker_buy_quote": 13453.387446 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.05968, "high": 0.06021, "low": 0.05948, "close": 0.0602, "volume": 991301.7, "close_time": 1773644399999, "quote_volume": 59248.805297, "trades": 310, "taker_buy_base": 506728.2, "taker_buy_quote": 30292.360679 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0602, "high": 0.0602, "low": 0.05965, "close": 0.05965, "volume": 254870.9, "close_time": 1773647999999, "quote_volume": 15266.174385, "trades": 166, "taker_buy_base": 70409.5, "taker_buy_quote": 4218.214068 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.05977, "high": 0.05989, "low": 0.05909, "close": 0.05959, "volume": 597641.9, "close_time": 1773651599999, "quote_volume": 35510.731193, "trades": 274, "taker_buy_base": 320449.7, "taker_buy_quote": 19032.775182 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.05955, "high": 0.06024, "low": 0.05955, "close": 0.05993, "volume": 345669.0, "close_time": 1773655199999, "quote_volume": 20747.565888, "trades": 274, "taker_buy_base": 93781.8, "taker_buy_quote": 5626.276637 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.05985, "high": 0.06002, "low": 0.05902, "close": 0.05973, "volume": 619778.2, "close_time": 1773658799999, "quote_volume": 36867.630747, "trades": 509, "taker_buy_base": 244778.3, "taker_buy_quote": 14571.185747 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.05972, "high": 0.06023, "low": 0.05964, "close": 0.05997, "volume": 552989.7, "close_time": 1773662399999, "quote_volume": 33162.885098, "trades": 366, "taker_buy_base": 300332.8, "taker_buy_quote": 18022.561997 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.05997, "high": 0.06023, "low": 0.05981, "close": 0.05991, "volume": 383744.8, "close_time": 1773665999999, "quote_volume": 23040.74691, "trades": 309, "taker_buy_base": 152597.2, "taker_buy_quote": 9163.049715 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0599, "high": 0.06021, "low": 0.05957, "close": 0.0602, "volume": 516167.9, "close_time": 1773669599999, "quote_volume": 30909.520882, "trades": 387, "taker_buy_base": 236966.2, "taker_buy_quote": 14193.886333 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0602, "high": 0.06044, "low": 0.0592, "close": 0.05987, "volume": 671598.6, "close_time": 1773673199999, "quote_volume": 40306.24667, "trades": 517, "taker_buy_base": 318965.0, "taker_buy_quote": 19147.298667 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.05988, "high": 0.06001, "low": 0.05959, "close": 0.05971, "volume": 280161.1, "close_time": 1773676799999, "quote_volume": 16751.466294, "trades": 263, "taker_buy_base": 94701.7, "taker_buy_quote": 5665.698393 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0597, "high": 0.06033, "low": 0.05955, "close": 0.06, "volume": 243727.1, "close_time": 1773680399999, "quote_volume": 14591.988139, "trades": 169, "taker_buy_base": 107809.6, "taker_buy_quote": 6469.486773 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.06002, "high": 0.0603, "low": 0.05994, "close": 0.06016, "volume": 187781.1, "close_time": 1773683999999, "quote_volume": 11289.362337, "trades": 133, "taker_buy_base": 92720.3, "taker_buy_quote": 5573.9892 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.06017, "high": 0.0602, "low": 0.05988, "close": 0.05991, "volume": 489262.5, "close_time": 1773687599999, "quote_volume": 29389.369594, "trades": 365, "taker_buy_base": 251317.0, "taker_buy_quote": 15096.955603 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.05992, "high": 0.06019, "low": 0.05987, "close": 0.06007, "volume": 157482.2, "close_time": 1773691199999, "quote_volume": 9454.556346, "trades": 199, "taker_buy_base": 68773.1, "taker_buy_quote": 4130.952536 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.06007, "high": 0.06017, "low": 0.05987, "close": 0.06007, "volume": 54658.5, "close_time": 1773694799999, "quote_volume": 3281.757999, "trades": 81, "taker_buy_base": 18602.7, "taker_buy_quote": 1117.317649 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.06017, "high": 0.0605, "low": 0.06007, "close": 0.06027, "volume": 431869.4, "close_time": 1773698399999, "quote_volume": 26054.659211, "trades": 303, "taker_buy_base": 317980.7, "taker_buy_quote": 19184.172553 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.06026, "high": 0.06069, "low": 0.06026, "close": 0.06058, "volume": 255511.2, "close_time": 1773701999999, "quote_volume": 15462.137455, "trades": 283, "taker_buy_base": 115454.4, "taker_buy_quote": 6991.602914 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.06057, "high": 0.06057, "low": 0.06022, "close": 0.06043, "volume": 261348.4, "close_time": 1773705599999, "quote_volume": 15786.47577, "trades": 235, "taker_buy_base": 160356.9, "taker_buy_quote": 9686.216321 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0604, "high": 0.06083, "low": 0.06018, "close": 0.06071, "volume": 277271.7, "close_time": 1773709199999, "quote_volume": 16788.413525, "trades": 225, "taker_buy_base": 115820.8, "taker_buy_quote": 7010.278292 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0607, "high": 0.06076, "low": 0.06011, "close": 0.06027, "volume": 354184.5, "close_time": 1773712799999, "quote_volume": 21408.36037, "trades": 249, "taker_buy_base": 137840.2, "taker_buy_quote": 8342.346192 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.06027, "high": 0.06028, "low": 0.05967, "close": 0.05987, "volume": 432159.8, "close_time": 1773716399999, "quote_volume": 25947.232397, "trades": 271, "taker_buy_base": 221954.5, "taker_buy_quote": 13321.399047 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.05988, "high": 0.05997, "low": 0.05901, "close": 0.05929, "volume": 433164.0, "close_time": 1773719999999, "quote_volume": 25734.77386, "trades": 310, "taker_buy_base": 199167.6, "taker_buy_quote": 11834.869917 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.05933, "high": 0.05948, "low": 0.05857, "close": 0.05893, "volume": 399303.1, "close_time": 1773723599999, "quote_volume": 23533.670265, "trades": 343, "taker_buy_base": 129161.3, "taker_buy_quote": 7605.934539 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.05892, "high": 0.05911, "low": 0.05874, "close": 0.05898, "volume": 533910.4, "close_time": 1773727199999, "quote_volume": 31454.799684, "trades": 257, "taker_buy_base": 239858.8, "taker_buy_quote": 14136.55228 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.05892, "high": 0.05933, "low": 0.05877, "close": 0.0592, "volume": 174542.7, "close_time": 1773730799999, "quote_volume": 10316.563187, "trades": 135, "taker_buy_base": 73908.3, "taker_buy_quote": 4367.738292 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.05929, "high": 0.05967, "low": 0.05928, "close": 0.05935, "volume": 149287.3, "close_time": 1773734399999, "quote_volume": 8884.333803, "trades": 111, "taker_buy_base": 55127.6, "taker_buy_quote": 3281.063944 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.05943, "high": 0.05949, "low": 0.05919, "close": 0.05927, "volume": 297705.3, "close_time": 1773737999999, "quote_volume": 17660.971705, "trades": 254, "taker_buy_base": 144833.5, "taker_buy_quote": 8604.245685 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.05928, "high": 0.06004, "low": 0.05921, "close": 0.0599, "volume": 482131.4, "close_time": 1773741599999, "quote_volume": 28720.190941, "trades": 319, "taker_buy_base": 345384.5, "taker_buy_quote": 20552.928768 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.05987, "high": 0.06003, "low": 0.05953, "close": 0.05979, "volume": 373487.7, "close_time": 1773745199999, "quote_volume": 22308.915009, "trades": 351, "taker_buy_base": 172444.5, "taker_buy_quote": 10301.286256 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.05974, "high": 0.06026, "low": 0.05964, "close": 0.06005, "volume": 370546.7, "close_time": 1773748799999, "quote_volume": 22232.129668, "trades": 400, "taker_buy_base": 218506.1, "taker_buy_quote": 13106.684589 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.06004, "high": 0.06017, "low": 0.05914, "close": 0.05924, "volume": 437000.5, "close_time": 1773752399999, "quote_volume": 26029.490541, "trades": 390, "taker_buy_base": 111253.6, "taker_buy_quote": 6625.819271 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.05929, "high": 0.0594, "low": 0.05874, "close": 0.05904, "volume": 696488.3, "close_time": 1773755999999, "quote_volume": 41158.104153, "trades": 675, "taker_buy_base": 314880.8, "taker_buy_quote": 18611.201086 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.05904, "high": 0.0599, "low": 0.05883, "close": 0.05984, "volume": 592286.3, "close_time": 1773759599999, "quote_volume": 35201.710674, "trades": 384, "taker_buy_base": 340386.8, "taker_buy_quote": 20219.462738 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.05984, "high": 0.06072, "low": 0.0596, "close": 0.06051, "volume": 1014644.9, "close_time": 1773763199999, "quote_volume": 61037.242204, "trades": 476, "taker_buy_base": 497826.7, "taker_buy_quote": 29961.553971 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0605, "high": 0.06069, "low": 0.06001, "close": 0.0601, "volume": 576739.0, "close_time": 1773766799999, "quote_volume": 34763.471919, "trades": 377, "taker_buy_base": 247287.8, "taker_buy_quote": 14924.18344 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.06014, "high": 0.06035, "low": 0.05991, "close": 0.06025, "volume": 578738.3, "close_time": 1773770399999, "quote_volume": 34810.517317, "trades": 387, "taker_buy_base": 288058.5, "taker_buy_quote": 17318.522742 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.06024, "high": 0.06062, "low": 0.05998, "close": 0.06031, "volume": 454653.8, "close_time": 1773773999999, "quote_volume": 27434.782516, "trades": 288, "taker_buy_base": 205588.7, "taker_buy_quote": 12423.386885 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.06032, "high": 0.06032, "low": 0.05989, "close": 0.05994, "volume": 321054.9, "close_time": 1773777599999, "quote_volume": 19296.037518, "trades": 191, "taker_buy_base": 67854.6, "taker_buy_quote": 4082.376908 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.05994, "high": 0.05994, "low": 0.05962, "close": 0.05985, "volume": 126322.9, "close_time": 1773781199999, "quote_volume": 7554.227427, "trades": 141, "taker_buy_base": 33017.8, "taker_buy_quote": 1974.746569 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.0599, "high": 0.06002, "low": 0.05924, "close": 0.05957, "volume": 1400711.1, "close_time": 1773784799999, "quote_volume": 83676.721594, "trades": 454, "taker_buy_base": 447855.9, "taker_buy_quote": 26735.728633 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.05968, "high": 0.06021, "low": 0.05914, "close": 0.06011, "volume": 2854733.8, "close_time": 1773788399999, "quote_volume": 170013.113228, "trades": 776, "taker_buy_base": 2111658.1, "taker_buy_quote": 125716.931015 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.06017, "high": 0.06081, "low": 0.0601, "close": 0.06081, "volume": 1144465.2, "close_time": 1773791999999, "quote_volume": 69130.744238, "trades": 418, "taker_buy_base": 380128.0, "taker_buy_quote": 22990.647818 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0608, "high": 0.06202, "low": 0.05962, "close": 0.06047, "volume": 5588779.8, "close_time": 1773795599999, "quote_volume": 339879.596421, "trades": 2620, "taker_buy_base": 2940371.1, "taker_buy_quote": 179498.305336 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.06053, "high": 0.0615, "low": 0.0604, "close": 0.06071, "volume": 1259912.7, "close_time": 1773799199999, "quote_volume": 76821.272635, "trades": 604, "taker_buy_base": 521234.2, "taker_buy_quote": 31754.53608 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.06077, "high": 0.06167, "low": 0.06071, "close": 0.06146, "volume": 449083.8, "close_time": 1773802799999, "quote_volume": 27476.284588, "trades": 237, "taker_buy_base": 161019.0, "taker_buy_quote": 9838.083327 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.06141, "high": 0.06163, "low": 0.06104, "close": 0.06132, "volume": 657538.2, "close_time": 1773806399999, "quote_volume": 40317.126497, "trades": 330, "taker_buy_base": 276751.2, "taker_buy_quote": 16975.340238 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.06133, "high": 0.0614, "low": 0.06086, "close": 0.06133, "volume": 742486.6, "close_time": 1773809999999, "quote_volume": 45376.681452, "trades": 362, "taker_buy_base": 374595.4, "taker_buy_quote": 22905.431588 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.06132, "high": 0.06228, "low": 0.06114, "close": 0.06156, "volume": 902226.3, "close_time": 1773813599999, "quote_volume": 55664.565899, "trades": 537, "taker_buy_base": 360830.3, "taker_buy_quote": 22269.216671 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.06155, "high": 0.06223, "low": 0.06147, "close": 0.06173, "volume": 1182518.4, "close_time": 1773817199999, "quote_volume": 73240.241925, "trades": 540, "taker_buy_base": 688919.8, "taker_buy_quote": 42654.331592 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.06171, "high": 0.06171, "low": 0.06014, "close": 0.06052, "volume": 3987309.8, "close_time": 1773820799999, "quote_volume": 242261.843989, "trades": 1629, "taker_buy_base": 2246911.4, "taker_buy_quote": 136311.037942 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.06046, "high": 0.0606, "low": 0.06014, "close": 0.06046, "volume": 1370979.1, "close_time": 1773824399999, "quote_volume": 82795.779619, "trades": 621, "taker_buy_base": 879298.1, "taker_buy_quote": 53128.95979 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.06045, "high": 0.06082, "low": 0.06033, "close": 0.06048, "volume": 874780.6, "close_time": 1773827999999, "quote_volume": 52998.647596, "trades": 560, "taker_buy_base": 614695.7, "taker_buy_quote": 37244.100467 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.06045, "high": 0.06047, "low": 0.05956, "close": 0.05989, "volume": 746025.2, "close_time": 1773831599999, "quote_volume": 44717.024147, "trades": 517, "taker_buy_base": 257601.6, "taker_buy_quote": 15434.202557 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.05984, "high": 0.05987, "low": 0.0584, "close": 0.05857, "volume": 1297015.7, "close_time": 1773835199999, "quote_volume": 76481.693134, "trades": 868, "taker_buy_base": 604250.7, "taker_buy_quote": 35590.574748 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.05857, "high": 0.05857, "low": 0.0574, "close": 0.05772, "volume": 1064746.5, "close_time": 1773838799999, "quote_volume": 61621.718781, "trades": 687, "taker_buy_base": 664565.8, "taker_buy_quote": 38465.859695 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0577, "high": 0.0581, "low": 0.05734, "close": 0.0574, "volume": 780338.8, "close_time": 1773842399999, "quote_volume": 45092.214461, "trades": 504, "taker_buy_base": 305837.9, "taker_buy_quote": 17682.753048 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.05745, "high": 0.05745, "low": 0.0563, "close": 0.05642, "volume": 1046446.1, "close_time": 1773845999999, "quote_volume": 59395.04953, "trades": 656, "taker_buy_base": 467810.1, "taker_buy_quote": 26566.753098 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.05638, "high": 0.05699, "low": 0.05621, "close": 0.05673, "volume": 905800.5, "close_time": 1773849599999, "quote_volume": 51313.386548, "trades": 602, "taker_buy_base": 550265.6, "taker_buy_quote": 31177.235081 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.05672, "high": 0.05672, "low": 0.0558, "close": 0.05622, "volume": 596672.1, "close_time": 1773853199999, "quote_volume": 33539.150689, "trades": 391, "taker_buy_base": 309108.6, "taker_buy_quote": 17371.508192 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.05622, "high": 0.05687, "low": 0.056, "close": 0.05657, "volume": 394506.9, "close_time": 1773856799999, "quote_volume": 22253.03495, "trades": 319, "taker_buy_base": 194009.7, "taker_buy_quote": 10918.923563 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.05664, "high": 0.0572, "low": 0.05604, "close": 0.05612, "volume": 623088.4, "close_time": 1773860399999, "quote_volume": 35357.90912, "trades": 548, "taker_buy_base": 333981.3, "taker_buy_quote": 18944.424487 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0562, "high": 0.05658, "low": 0.05588, "close": 0.05594, "volume": 456444.6, "close_time": 1773863999999, "quote_volume": 25639.507313, "trades": 436, "taker_buy_base": 238085.3, "taker_buy_quote": 13383.908229 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.05595, "high": 0.05616, "low": 0.05541, "close": 0.056, "volume": 1180772.0, "close_time": 1773867599999, "quote_volume": 65843.550014, "trades": 519, "taker_buy_base": 590046.7, "taker_buy_quote": 32921.936555 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.05595, "high": 0.05648, "low": 0.0559, "close": 0.05623, "volume": 461555.8, "close_time": 1773871199999, "quote_volume": 25953.886863, "trades": 316, "taker_buy_base": 304819.2, "taker_buy_quote": 17148.874813 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0562, "high": 0.0568, "low": 0.05603, "close": 0.05607, "volume": 844821.1, "close_time": 1773874799999, "quote_volume": 47626.128473, "trades": 669, "taker_buy_base": 481768.3, "taker_buy_quote": 27162.248525 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.05606, "high": 0.05614, "low": 0.05573, "close": 0.05602, "volume": 448855.6, "close_time": 1773878399999, "quote_volume": 25112.164323, "trades": 365, "taker_buy_base": 272597.7, "taker_buy_quote": 15250.634404 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.05596, "high": 0.05603, "low": 0.0545, "close": 0.05487, "volume": 1363638.3, "close_time": 1773881999999, "quote_volume": 75263.995, "trades": 748, "taker_buy_base": 478194.8, "taker_buy_quote": 26332.665715 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.05487, "high": 0.05513, "low": 0.05431, "close": 0.05464, "volume": 1231681.1, "close_time": 1773885599999, "quote_volume": 67281.45532, "trades": 756, "taker_buy_base": 445073.3, "taker_buy_quote": 24326.388466 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.05464, "high": 0.05499, "low": 0.05434, "close": 0.05476, "volume": 494394.2, "close_time": 1773889199999, "quote_volume": 27081.921422, "trades": 420, "taker_buy_base": 222106.1, "taker_buy_quote": 12167.751669 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.05477, "high": 0.05521, "low": 0.05462, "close": 0.05463, "volume": 589785.5, "close_time": 1773892799999, "quote_volume": 32382.26782, "trades": 399, "taker_buy_base": 208332.7, "taker_buy_quote": 11434.979553 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.05462, "high": 0.05482, "low": 0.05433, "close": 0.05442, "volume": 631521.5, "close_time": 1773896399999, "quote_volume": 34404.416405, "trades": 505, "taker_buy_base": 391664.0, "taker_buy_quote": 21337.16279 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.05443, "high": 0.05457, "low": 0.05411, "close": 0.05416, "volume": 332492.9, "close_time": 1773899999999, "quote_volume": 18059.926336, "trades": 267, "taker_buy_base": 147529.6, "taker_buy_quote": 8007.45769 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.05415, "high": 0.05459, "low": 0.054, "close": 0.05434, "volume": 756605.5, "close_time": 1773903599999, "quote_volume": 41121.106487, "trades": 525, "taker_buy_base": 343462.9, "taker_buy_quote": 18672.152183 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.05434, "high": 0.05434, "low": 0.05353, "close": 0.05392, "volume": 733738.7, "close_time": 1773907199999, "quote_volume": 39557.211918, "trades": 483, "taker_buy_base": 364610.0, "taker_buy_quote": 19657.442352 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.05392, "high": 0.05424, "low": 0.0538, "close": 0.05399, "volume": 686589.5, "close_time": 1773910799999, "quote_volume": 37077.57481, "trades": 372, "taker_buy_base": 373540.5, "taker_buy_quote": 20175.404734 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.05401, "high": 0.05454, "low": 0.05394, "close": 0.05438, "volume": 347071.8, "close_time": 1773914399999, "quote_volume": 18839.348223, "trades": 367, "taker_buy_base": 204092.9, "taker_buy_quote": 11084.833389 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0544, "high": 0.05442, "low": 0.05384, "close": 0.05394, "volume": 742102.6, "close_time": 1773917999999, "quote_volume": 40162.487089, "trades": 425, "taker_buy_base": 215739.9, "taker_buy_quote": 11668.388916 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.05394, "high": 0.05432, "low": 0.05388, "close": 0.05424, "volume": 171496.3, "close_time": 1773921599999, "quote_volume": 9285.600062, "trades": 184, "taker_buy_base": 118316.8, "taker_buy_quote": 6405.715935 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.05425, "high": 0.05437, "low": 0.0535, "close": 0.05359, "volume": 697416.6, "close_time": 1773925199999, "quote_volume": 37609.741215, "trades": 449, "taker_buy_base": 483611.5, "taker_buy_quote": 26092.266838 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.05353, "high": 0.05401, "low": 0.05293, "close": 0.05381, "volume": 1137099.1, "close_time": 1773928799999, "quote_volume": 60758.859204, "trades": 767, "taker_buy_base": 772906.1, "taker_buy_quote": 41320.695451 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.05388, "high": 0.05425, "low": 0.05326, "close": 0.05406, "volume": 482159.3, "close_time": 1773932399999, "quote_volume": 25914.961587, "trades": 433, "taker_buy_base": 293416.4, "taker_buy_quote": 15791.357329 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.05408, "high": 0.05425, "low": 0.05353, "close": 0.05387, "volume": 356038.7, "close_time": 1773935999999, "quote_volume": 19150.981065, "trades": 294, "taker_buy_base": 248784.9, "taker_buy_quote": 13379.2074 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.05385, "high": 0.05407, "low": 0.05356, "close": 0.0538, "volume": 207956.0, "close_time": 1773939599999, "quote_volume": 11186.883637, "trades": 274, "taker_buy_base": 134550.6, "taker_buy_quote": 7239.428657 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.05381, "high": 0.05454, "low": 0.05361, "close": 0.05452, "volume": 276783.6, "close_time": 1773943199999, "quote_volume": 14958.16367, "trades": 320, "taker_buy_base": 173575.7, "taker_buy_quote": 9383.277533 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.05448, "high": 0.05452, "low": 0.05383, "close": 0.05401, "volume": 223531.8, "close_time": 1773946799999, "quote_volume": 12111.682052, "trades": 236, "taker_buy_base": 99786.3, "taker_buy_quote": 5408.295899 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.05404, "high": 0.05491, "low": 0.05404, "close": 0.05473, "volume": 479437.9, "close_time": 1773950399999, "quote_volume": 26166.970692, "trades": 397, "taker_buy_base": 282727.9, "taker_buy_quote": 15432.098385 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.05472, "high": 0.05522, "low": 0.05443, "close": 0.05447, "volume": 962638.2, "close_time": 1773953999999, "quote_volume": 52649.189641, "trades": 512, "taker_buy_base": 526761.0, "taker_buy_quote": 28791.564484 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.05447, "high": 0.0553, "low": 0.05444, "close": 0.05507, "volume": 561331.3, "close_time": 1773957599999, "quote_volume": 30828.703922, "trades": 598, "taker_buy_base": 306110.8, "taker_buy_quote": 16828.511137 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.05505, "high": 0.05516, "low": 0.05451, "close": 0.05475, "volume": 759305.6, "close_time": 1773961199999, "quote_volume": 41575.760614, "trades": 837, "taker_buy_base": 233723.0, "taker_buy_quote": 12801.761129 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.05476, "high": 0.05479, "low": 0.0544, "close": 0.05455, "volume": 304683.1, "close_time": 1773964799999, "quote_volume": 16636.571411, "trades": 496, "taker_buy_base": 132511.1, "taker_buy_quote": 7235.093268 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.05456, "high": 0.05553, "low": 0.05447, "close": 0.05494, "volume": 788573.9, "close_time": 1773968399999, "quote_volume": 43443.009873, "trades": 905, "taker_buy_base": 414821.1, "taker_buy_quote": 22848.512773 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.05494, "high": 0.05529, "low": 0.0549, "close": 0.05497, "volume": 302786.8, "close_time": 1773971999999, "quote_volume": 16690.937029, "trades": 573, "taker_buy_base": 173597.0, "taker_buy_quote": 9571.547503 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.05496, "high": 0.05503, "low": 0.05458, "close": 0.0549, "volume": 558362.0, "close_time": 1773975599999, "quote_volume": 30593.92904, "trades": 694, "taker_buy_base": 302940.5, "taker_buy_quote": 16605.805264 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.05491, "high": 0.0553, "low": 0.05488, "close": 0.05518, "volume": 464095.0, "close_time": 1773979199999, "quote_volume": 25552.830529, "trades": 584, "taker_buy_base": 320183.4, "taker_buy_quote": 17623.528763 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.05519, "high": 0.05544, "low": 0.05456, "close": 0.0548, "volume": 543585.6, "close_time": 1773982799999, "quote_volume": 29903.749962, "trades": 730, "taker_buy_base": 321502.6, "taker_buy_quote": 17684.16485 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.05479, "high": 0.0553, "low": 0.05477, "close": 0.05495, "volume": 554619.8, "close_time": 1773986399999, "quote_volume": 30528.001212, "trades": 884, "taker_buy_base": 234277.6, "taker_buy_quote": 12890.865739 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.05494, "high": 0.05498, "low": 0.05453, "close": 0.05459, "volume": 262033.1, "close_time": 1773989999999, "quote_volume": 14344.359604, "trades": 455, "taker_buy_base": 123293.0, "taker_buy_quote": 6745.585169 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.05459, "high": 0.05481, "low": 0.05414, "close": 0.05481, "volume": 454271.8, "close_time": 1773993599999, "quote_volume": 24708.349432, "trades": 672, "taker_buy_base": 247465.8, "taker_buy_quote": 13455.939099 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.05482, "high": 0.05523, "low": 0.05466, "close": 0.05473, "volume": 260522.5, "close_time": 1773997199999, "quote_volume": 14297.69197, "trades": 562, "taker_buy_base": 111733.0, "taker_buy_quote": 6130.367232 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.05472, "high": 0.05511, "low": 0.05461, "close": 0.05486, "volume": 494518.2, "close_time": 1774000799999, "quote_volume": 27125.339865, "trades": 702, "taker_buy_base": 264798.2, "taker_buy_quote": 14531.958867 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.05486, "high": 0.0555, "low": 0.05466, "close": 0.05508, "volume": 565221.4, "close_time": 1774004399999, "quote_volume": 31154.974038, "trades": 633, "taker_buy_base": 355935.4, "taker_buy_quote": 19604.166256 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.05511, "high": 0.05547, "low": 0.05508, "close": 0.05529, "volume": 265266.5, "close_time": 1774007999999, "quote_volume": 14673.337609, "trades": 529, "taker_buy_base": 103779.7, "taker_buy_quote": 5738.605554 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.05531, "high": 0.05543, "low": 0.05472, "close": 0.05476, "volume": 314884.3, "close_time": 1774011599999, "quote_volume": 17328.127162, "trades": 517, "taker_buy_base": 122630.6, "taker_buy_quote": 6741.916668 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0548, "high": 0.0549, "low": 0.05426, "close": 0.0545, "volume": 1257129.5, "close_time": 1774015199999, "quote_volume": 68684.835271, "trades": 1384, "taker_buy_base": 524614.6, "taker_buy_quote": 28656.04346 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.05449, "high": 0.05492, "low": 0.05426, "close": 0.05429, "volume": 601853.0, "close_time": 1774018799999, "quote_volume": 32864.675149, "trades": 1626, "taker_buy_base": 352073.3, "taker_buy_quote": 19221.632877 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.05431, "high": 0.05466, "low": 0.05415, "close": 0.05447, "volume": 458674.3, "close_time": 1774022399999, "quote_volume": 24954.731838, "trades": 925, "taker_buy_base": 258025.6, "taker_buy_quote": 14039.795365 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.05447, "high": 0.05463, "low": 0.05415, "close": 0.05422, "volume": 491697.3, "close_time": 1774025999999, "quote_volume": 26724.703009, "trades": 712, "taker_buy_base": 269670.4, "taker_buy_quote": 14662.151306 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.05423, "high": 0.05441, "low": 0.05399, "close": 0.05417, "volume": 597190.8, "close_time": 1774029599999, "quote_volume": 32357.938672, "trades": 785, "taker_buy_base": 295706.1, "taker_buy_quote": 16029.441521 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.05416, "high": 0.05421, "low": 0.05354, "close": 0.05357, "volume": 421883.3, "close_time": 1774033199999, "quote_volume": 22711.902935, "trades": 680, "taker_buy_base": 196639.2, "taker_buy_quote": 10592.570919 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.05358, "high": 0.05415, "low": 0.05348, "close": 0.05415, "volume": 373438.8, "close_time": 1774036799999, "quote_volume": 20052.341833, "trades": 664, "taker_buy_base": 249483.5, "taker_buy_quote": 13401.805669 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.05416, "high": 0.05435, "low": 0.05389, "close": 0.05431, "volume": 366944.4, "close_time": 1774040399999, "quote_volume": 19843.201594, "trades": 435, "taker_buy_base": 218469.9, "taker_buy_quote": 11816.713493 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.05434, "high": 0.05481, "low": 0.05426, "close": 0.05444, "volume": 357574.4, "close_time": 1774043999999, "quote_volume": 19477.965531, "trades": 465, "taker_buy_base": 181633.8, "taker_buy_quote": 9894.190122 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.05453, "high": 0.05479, "low": 0.05442, "close": 0.05456, "volume": 198895.8, "close_time": 1774047599999, "quote_volume": 10849.935465, "trades": 370, "taker_buy_base": 53589.1, "taker_buy_quote": 2926.926476 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.05455, "high": 0.05462, "low": 0.05422, "close": 0.05447, "volume": 159538.9, "close_time": 1774051199999, "quote_volume": 8684.111482, "trades": 346, "taker_buy_base": 83255.9, "taker_buy_quote": 4530.434358 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.05448, "high": 0.05478, "low": 0.05437, "close": 0.05464, "volume": 628606.1, "close_time": 1774054799999, "quote_volume": 34262.920262, "trades": 660, "taker_buy_base": 324738.9, "taker_buy_quote": 17706.207489 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.05466, "high": 0.05471, "low": 0.05441, "close": 0.05452, "volume": 97188.0, "close_time": 1774058399999, "quote_volume": 5303.943673, "trades": 212, "taker_buy_base": 48167.7, "taker_buy_quote": 2629.492646 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0545, "high": 0.05482, "low": 0.05448, "close": 0.05461, "volume": 241750.0, "close_time": 1774061999999, "quote_volume": 13206.411582, "trades": 322, "taker_buy_base": 93302.8, "taker_buy_quote": 5095.761732 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.05463, "high": 0.05499, "low": 0.05457, "close": 0.05481, "volume": 392383.8, "close_time": 1774065599999, "quote_volume": 21516.620802, "trades": 397, "taker_buy_base": 241953.8, "taker_buy_quote": 13270.687333 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.05482, "high": 0.05537, "low": 0.05482, "close": 0.05489, "volume": 620484.8, "close_time": 1774069199999, "quote_volume": 34145.510908, "trades": 627, "taker_buy_base": 385702.1, "taker_buy_quote": 21220.555846 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.05487, "high": 0.05511, "low": 0.05463, "close": 0.05471, "volume": 581398.4, "close_time": 1774072799999, "quote_volume": 31925.202492, "trades": 710, "taker_buy_base": 334960.8, "taker_buy_quote": 18395.865852 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.05472, "high": 0.05487, "low": 0.0547, "close": 0.0547, "volume": 187387.1, "close_time": 1774076399999, "quote_volume": 10267.385642, "trades": 241, "taker_buy_base": 67200.0, "taker_buy_quote": 3683.059221 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.05471, "high": 0.05472, "low": 0.05448, "close": 0.0546, "volume": 214971.2, "close_time": 1774079999999, "quote_volume": 11736.080541, "trades": 333, "taker_buy_base": 105601.5, "taker_buy_quote": 5765.89296 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.05461, "high": 0.05468, "low": 0.05444, "close": 0.05457, "volume": 262821.6, "close_time": 1774083599999, "quote_volume": 14347.674149, "trades": 469, "taker_buy_base": 136261.5, "taker_buy_quote": 7440.157871 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.05457, "high": 0.05468, "low": 0.05431, "close": 0.05442, "volume": 233256.3, "close_time": 1774087199999, "quote_volume": 12714.397783, "trades": 285, "taker_buy_base": 135823.0, "taker_buy_quote": 7405.420199 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.05442, "high": 0.05448, "low": 0.05412, "close": 0.05426, "volume": 96663.5, "close_time": 1774090799999, "quote_volume": 5248.463409, "trades": 216, "taker_buy_base": 52840.5, "taker_buy_quote": 2867.387413 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.05425, "high": 0.05442, "low": 0.0542, "close": 0.0544, "volume": 103825.5, "close_time": 1774094399999, "quote_volume": 5643.226298, "trades": 187, "taker_buy_base": 46565.4, "taker_buy_quote": 2530.675737 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.05439, "high": 0.05505, "low": 0.05439, "close": 0.05472, "volume": 477517.3, "close_time": 1774097999999, "quote_volume": 26143.638519, "trades": 528, "taker_buy_base": 231337.5, "taker_buy_quote": 12676.283656 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.05471, "high": 0.05473, "low": 0.05442, "close": 0.05456, "volume": 87111.6, "close_time": 1774101599999, "quote_volume": 4752.10434, "trades": 172, "taker_buy_base": 29975.2, "taker_buy_quote": 1635.471318 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.05458, "high": 0.05482, "low": 0.05438, "close": 0.05439, "volume": 189135.7, "close_time": 1774105199999, "quote_volume": 10328.277013, "trades": 377, "taker_buy_base": 88000.5, "taker_buy_quote": 4807.83014 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.05438, "high": 0.05523, "low": 0.05436, "close": 0.05505, "volume": 425762.9, "close_time": 1774108799999, "quote_volume": 23373.495003, "trades": 595, "taker_buy_base": 259892.9, "taker_buy_quote": 14256.250759 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.05505, "high": 0.0551, "low": 0.05438, "close": 0.05453, "volume": 547044.6, "close_time": 1774112399999, "quote_volume": 29920.57365, "trades": 591, "taker_buy_base": 130931.5, "taker_buy_quote": 7159.812899 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.05456, "high": 0.05484, "low": 0.0545, "close": 0.05481, "volume": 347735.7, "close_time": 1774115999999, "quote_volume": 19015.427449, "trades": 321, "taker_buy_base": 257515.5, "taker_buy_quote": 14079.278054 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.05482, "high": 0.05495, "low": 0.05476, "close": 0.05488, "volume": 118492.1, "close_time": 1774119599999, "quote_volume": 6500.960675, "trades": 202, "taker_buy_base": 59140.9, "taker_buy_quote": 3245.776528 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.05486, "high": 0.05497, "low": 0.05478, "close": 0.05478, "volume": 83095.8, "close_time": 1774123199999, "quote_volume": 4564.996893, "trades": 106, "taker_buy_base": 41058.4, "taker_buy_quote": 2255.41478 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.05477, "high": 0.05525, "low": 0.05475, "close": 0.05512, "volume": 222465.8, "close_time": 1774126799999, "quote_volume": 12235.870138, "trades": 273, "taker_buy_base": 147808.0, "taker_buy_quote": 8131.199146 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.05517, "high": 0.05531, "low": 0.0547, "close": 0.05471, "volume": 118099.8, "close_time": 1774130399999, "quote_volume": 6508.799251, "trades": 248, "taker_buy_base": 48986.3, "taker_buy_quote": 2698.432324 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0547, "high": 0.0547, "low": 0.05445, "close": 0.05455, "volume": 382851.6, "close_time": 1774133999999, "quote_volume": 20884.187091, "trades": 361, "taker_buy_base": 149547.0, "taker_buy_quote": 8160.887618 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.05455, "high": 0.05458, "low": 0.05245, "close": 0.05285, "volume": 1581459.6, "close_time": 1774137599999, "quote_volume": 84633.984385, "trades": 1069, "taker_buy_base": 1029534.5, "taker_buy_quote": 55070.776547 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.05282, "high": 0.05339, "low": 0.05204, "close": 0.05301, "volume": 953347.6, "close_time": 1774141199999, "quote_volume": 50339.067254, "trades": 678, "taker_buy_base": 394275.3, "taker_buy_quote": 20775.86476 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.05314, "high": 0.0532, "low": 0.05278, "close": 0.05295, "volume": 322572.0, "close_time": 1774144799999, "quote_volume": 17078.06746, "trades": 217, "taker_buy_base": 156950.9, "taker_buy_quote": 8316.010438 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.05306, "high": 0.05424, "low": 0.05294, "close": 0.05388, "volume": 887992.2, "close_time": 1774148399999, "quote_volume": 47730.811301, "trades": 497, "taker_buy_base": 345607.5, "taker_buy_quote": 18553.599942 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0538, "high": 0.05494, "low": 0.0534, "close": 0.05386, "volume": 5645054.4, "close_time": 1774151999999, "quote_volume": 307308.691183, "trades": 5661, "taker_buy_base": 3633575.6, "taker_buy_quote": 198007.914816 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.05402, "high": 0.05414, "low": 0.05267, "close": 0.05278, "volume": 1292095.6, "close_time": 1774155599999, "quote_volume": 68827.854747, "trades": 881, "taker_buy_base": 629223.3, "taker_buy_quote": 33510.745259 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.05278, "high": 0.05329, "low": 0.0527, "close": 0.05311, "volume": 434825.5, "close_time": 1774159199999, "quote_volume": 23079.253024, "trades": 188, "taker_buy_base": 286609.4, "taker_buy_quote": 15215.500707 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0531, "high": 0.05322, "low": 0.05277, "close": 0.05322, "volume": 383530.5, "close_time": 1774162799999, "quote_volume": 20342.816541, "trades": 237, "taker_buy_base": 186690.3, "taker_buy_quote": 9907.252958 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.05322, "high": 0.05334, "low": 0.05286, "close": 0.05287, "volume": 367578.1, "close_time": 1774166399999, "quote_volume": 19543.974549, "trades": 297, "taker_buy_base": 147532.8, "taker_buy_quote": 7845.9376 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.05284, "high": 0.0529, "low": 0.05204, "close": 0.0525, "volume": 1007497.5, "close_time": 1774169999999, "quote_volume": 52715.32333, "trades": 598, "taker_buy_base": 490552.9, "taker_buy_quote": 25675.183474 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.05244, "high": 0.05273, "low": 0.05236, "close": 0.05245, "volume": 289212.1, "close_time": 1774173599999, "quote_volume": 15182.692792, "trades": 215, "taker_buy_base": 96495.1, "taker_buy_quote": 5069.297204 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.05247, "high": 0.05253, "low": 0.0521, "close": 0.05214, "volume": 386513.6, "close_time": 1774177199999, "quote_volume": 20205.429538, "trades": 460, "taker_buy_base": 196460.6, "taker_buy_quote": 10276.980174 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.05214, "high": 0.0522, "low": 0.05191, "close": 0.05191, "volume": 524832.4, "close_time": 1774180799999, "quote_volume": 27310.740044, "trades": 312, "taker_buy_base": 287350.0, "taker_buy_quote": 14958.252874 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0519, "high": 0.0526, "low": 0.0519, "close": 0.05234, "volume": 404373.9, "close_time": 1774184399999, "quote_volume": 21166.091232, "trades": 275, "taker_buy_base": 176112.0, "taker_buy_quote": 9208.344686 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.05239, "high": 0.05274, "low": 0.05224, "close": 0.05247, "volume": 758205.9, "close_time": 1774187999999, "quote_volume": 39716.256674, "trades": 414, "taker_buy_base": 188930.9, "taker_buy_quote": 9909.126853 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0525, "high": 0.05267, "low": 0.05225, "close": 0.0524, "volume": 225269.8, "close_time": 1774191599999, "quote_volume": 11831.403257, "trades": 139, "taker_buy_base": 134996.0, "taker_buy_quote": 7093.626408 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.05243, "high": 0.0527, "low": 0.05237, "close": 0.05251, "volume": 262231.2, "close_time": 1774195199999, "quote_volume": 13770.370129, "trades": 176, "taker_buy_base": 173722.3, "taker_buy_quote": 9123.062133 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.05251, "high": 0.05285, "low": 0.05248, "close": 0.0528, "volume": 228874.0, "close_time": 1774198799999, "quote_volume": 12063.965642, "trades": 126, "taker_buy_base": 74706.2, "taker_buy_quote": 3938.217176 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0528, "high": 0.05283, "low": 0.05255, "close": 0.05255, "volume": 264708.3, "close_time": 1774202399999, "quote_volume": 13951.264979, "trades": 191, "taker_buy_base": 127758.1, "taker_buy_quote": 6738.019472 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.05254, "high": 0.05258, "low": 0.05201, "close": 0.05221, "volume": 395658.4, "close_time": 1774205999999, "quote_volume": 20687.173831, "trades": 232, "taker_buy_base": 151638.2, "taker_buy_quote": 7904.871554 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.05228, "high": 0.05229, "low": 0.0518, "close": 0.05187, "volume": 264175.1, "close_time": 1774209599999, "quote_volume": 13735.297621, "trades": 261, "taker_buy_base": 123277.8, "taker_buy_quote": 6416.619753 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.05199, "high": 0.05251, "low": 0.05196, "close": 0.05208, "volume": 323446.5, "close_time": 1774213199999, "quote_volume": 16921.054203, "trades": 198, "taker_buy_base": 196357.2, "taker_buy_quote": 10269.337193 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.05215, "high": 0.0522, "low": 0.05163, "close": 0.0518, "volume": 351131.4, "close_time": 1774216799999, "quote_volume": 18215.904257, "trades": 232, "taker_buy_base": 180461.4, "taker_buy_quote": 9364.76186 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.0517, "high": 0.05282, "low": 0.0517, "close": 0.05266, "volume": 544092.7, "close_time": 1774220399999, "quote_volume": 28415.329782, "trades": 302, "taker_buy_base": 202219.5, "taker_buy_quote": 10571.17081 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.05261, "high": 0.05291, "low": 0.05242, "close": 0.05248, "volume": 207631.7, "close_time": 1774223999999, "quote_volume": 10934.280359, "trades": 197, "taker_buy_base": 87006.5, "taker_buy_quote": 4583.898297 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0525, "high": 0.05263, "low": 0.05138, "close": 0.05182, "volume": 667318.0, "close_time": 1774227599999, "quote_volume": 34605.965255, "trades": 436, "taker_buy_base": 351658.9, "taker_buy_quote": 18245.122874 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0518, "high": 0.05242, "low": 0.05177, "close": 0.05224, "volume": 116412.2, "close_time": 1774231199999, "quote_volume": 6077.823634, "trades": 130, "taker_buy_base": 56733.2, "taker_buy_quote": 2960.784572 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0523, "high": 0.05275, "low": 0.05218, "close": 0.05251, "volume": 449128.6, "close_time": 1774234799999, "quote_volume": 23534.527536, "trades": 248, "taker_buy_base": 273101.4, "taker_buy_quote": 14320.732745 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.05268, "high": 0.05289, "low": 0.05227, "close": 0.05227, "volume": 197216.6, "close_time": 1774238399999, "quote_volume": 10373.622896, "trades": 182, "taker_buy_base": 49537.0, "taker_buy_quote": 2605.132915 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.05234, "high": 0.0529, "low": 0.05232, "close": 0.05284, "volume": 122286.7, "close_time": 1774241999999, "quote_volume": 6430.246879, "trades": 152, "taker_buy_base": 77611.7, "taker_buy_quote": 4080.796195 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0529, "high": 0.05305, "low": 0.0524, "close": 0.05252, "volume": 166849.4, "close_time": 1774245599999, "quote_volume": 8780.309289, "trades": 146, "taker_buy_base": 109369.9, "taker_buy_quote": 5757.645311 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0526, "high": 0.0526, "low": 0.05183, "close": 0.05197, "volume": 192703.7, "close_time": 1774249199999, "quote_volume": 10044.658813, "trades": 235, "taker_buy_base": 63046.4, "taker_buy_quote": 3281.512272 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.05191, "high": 0.05243, "low": 0.0515, "close": 0.05226, "volume": 238122.3, "close_time": 1774252799999, "quote_volume": 12419.434691, "trades": 199, "taker_buy_base": 126169.9, "taker_buy_quote": 6574.894758 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.05226, "high": 0.0528, "low": 0.05198, "close": 0.05198, "volume": 417564.4, "close_time": 1774256399999, "quote_volume": 21910.335724, "trades": 245, "taker_buy_base": 218508.1, "taker_buy_quote": 11476.883583 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.05201, "high": 0.05262, "low": 0.05191, "close": 0.05262, "volume": 479937.3, "close_time": 1774259999999, "quote_volume": 25052.696332, "trades": 261, "taker_buy_base": 206445.0, "taker_buy_quote": 10782.556575 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.05258, "high": 0.05282, "low": 0.05195, "close": 0.05221, "volume": 223377.9, "close_time": 1774263599999, "quote_volume": 11721.718482, "trades": 165, "taker_buy_base": 89154.2, "taker_buy_quote": 4684.557607 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.05236, "high": 0.05446, "low": 0.0523, "close": 0.05381, "volume": 2753876.5, "close_time": 1774267199999, "quote_volume": 148289.505532, "trades": 1567, "taker_buy_base": 1203131.0, "taker_buy_quote": 64770.955775 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.05388, "high": 0.05412, "low": 0.05355, "close": 0.05399, "volume": 163305.0, "close_time": 1774270799999, "quote_volume": 8781.83632, "trades": 183, "taker_buy_base": 75582.4, "taker_buy_quote": 4064.427539 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.05411, "high": 0.05459, "low": 0.05378, "close": 0.05442, "volume": 309172.6, "close_time": 1774274399999, "quote_volume": 16733.16831, "trades": 204, "taker_buy_base": 125238.7, "taker_buy_quote": 6777.852293 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.05443, "high": 0.05463, "low": 0.05406, "close": 0.0543, "volume": 233664.1, "close_time": 1774277999999, "quote_volume": 12699.867704, "trades": 211, "taker_buy_base": 104305.7, "taker_buy_quote": 5671.251144 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.05429, "high": 0.05446, "low": 0.05352, "close": 0.05352, "volume": 338862.0, "close_time": 1774281599999, "quote_volume": 18263.018837, "trades": 211, "taker_buy_base": 174262.4, "taker_buy_quote": 9386.108825 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.05358, "high": 0.05392, "low": 0.05345, "close": 0.05363, "volume": 160601.8, "close_time": 1774285199999, "quote_volume": 8623.94534, "trades": 173, "taker_buy_base": 68515.8, "taker_buy_quote": 3679.7067 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.05371, "high": 0.05381, "low": 0.05347, "close": 0.05371, "volume": 134315.5, "close_time": 1774288799999, "quote_volume": 7202.45484, "trades": 117, "taker_buy_base": 87638.8, "taker_buy_quote": 4701.371924 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.05371, "high": 0.0539, "low": 0.0536, "close": 0.0539, "volume": 166522.1, "close_time": 1774292399999, "quote_volume": 8950.653604, "trades": 179, "taker_buy_base": 69113.5, "taker_buy_quote": 3713.7116 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0539, "high": 0.05425, "low": 0.05362, "close": 0.05399, "volume": 1057924.0, "close_time": 1774295999999, "quote_volume": 57083.270915, "trades": 357, "taker_buy_base": 441282.7, "taker_buy_quote": 23797.152903 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05397, "high": 0.05431, "low": 0.05393, "close": 0.05425, "volume": 191660.6, "close_time": 1774299599999, "quote_volume": 10360.412845, "trades": 115, "taker_buy_base": 90008.1, "taker_buy_quote": 4866.442003 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.05426, "high": 0.05485, "low": 0.05425, "close": 0.05485, "volume": 429746.0, "close_time": 1774303199999, "quote_volume": 23453.226329, "trades": 251, "taker_buy_base": 221248.2, "taker_buy_quote": 12058.336258 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.05482, "high": 0.05504, "low": 0.05393, "close": 0.05397, "volume": 2700836.7, "close_time": 1774306799999, "quote_volume": 147486.318767, "trades": 721, "taker_buy_base": 1118391.8, "taker_buy_quote": 61077.029671 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.05394, "high": 0.05423, "low": 0.05367, "close": 0.05411, "volume": 451268.8, "close_time": 1774310399999, "quote_volume": 24352.217453, "trades": 264, "taker_buy_base": 281585.3, "taker_buy_quote": 15206.458692 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05412, "high": 0.05424, "low": 0.0533, "close": 0.05355, "volume": 321247.2, "close_time": 1774313999999, "quote_volume": 17232.59626, "trades": 213, "taker_buy_base": 95716.6, "taker_buy_quote": 5128.294789 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.05354, "high": 0.05361, "low": 0.05321, "close": 0.05341, "volume": 422441.0, "close_time": 1774317599999, "quote_volume": 22573.054183, "trades": 243, "taker_buy_base": 168816.1, "taker_buy_quote": 9029.158776 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.05339, "high": 0.05379, "low": 0.05333, "close": 0.05358, "volume": 322951.9, "close_time": 1774321199999, "quote_volume": 17309.358829, "trades": 164, "taker_buy_base": 198265.3, "taker_buy_quote": 10629.173898 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.05358, "high": 0.0536, "low": 0.05339, "close": 0.05357, "volume": 104429.5, "close_time": 1774324799999, "quote_volume": 5589.627512, "trades": 148, "taker_buy_base": 51177.0, "taker_buy_quote": 2739.5869 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.05354, "high": 0.05359, "low": 0.05299, "close": 0.05318, "volume": 539665.3, "close_time": 1774328399999, "quote_volume": 28750.990689, "trades": 207, "taker_buy_base": 112763.6, "taker_buy_quote": 6005.889907 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.05314, "high": 0.05323, "low": 0.05301, "close": 0.05313, "volume": 112913.0, "close_time": 1774331999999, "quote_volume": 5997.97012, "trades": 182, "taker_buy_base": 59554.6, "taker_buy_quote": 3164.324784 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.05314, "high": 0.0534, "low": 0.0531, "close": 0.05334, "volume": 67106.1, "close_time": 1774335599999, "quote_volume": 3573.771107, "trades": 121, "taker_buy_base": 30042.1, "taker_buy_quote": 1599.870241 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.05335, "high": 0.0536, "low": 0.05317, "close": 0.05349, "volume": 247207.8, "close_time": 1774339199999, "quote_volume": 13210.424605, "trades": 166, "taker_buy_base": 143976.2, "taker_buy_quote": 7697.428843 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.05343, "high": 0.05355, "low": 0.05314, "close": 0.0532, "volume": 69901.5, "close_time": 1774342799999, "quote_volume": 3727.826434, "trades": 91, "taker_buy_base": 23476.5, "taker_buy_quote": 1253.069795 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0532, "high": 0.0534, "low": 0.05308, "close": 0.0534, "volume": 44941.9, "close_time": 1774346399999, "quote_volume": 2392.483712, "trades": 63, "taker_buy_base": 34130.8, "taker_buy_quote": 1817.160138 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.05331, "high": 0.05331, "low": 0.05314, "close": 0.05326, "volume": 108879.8, "close_time": 1774349999999, "quote_volume": 5797.424816, "trades": 95, "taker_buy_base": 45840.6, "taker_buy_quote": 2441.559363 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.05325, "high": 0.05365, "low": 0.05312, "close": 0.05341, "volume": 268314.8, "close_time": 1774353599999, "quote_volume": 14319.861507, "trades": 195, "taker_buy_base": 188834.4, "taker_buy_quote": 10079.173185 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.05351, "high": 0.05362, "low": 0.05335, "close": 0.0534, "volume": 158661.2, "close_time": 1774357199999, "quote_volume": 8489.223469, "trades": 155, "taker_buy_base": 64755.9, "taker_buy_quote": 3465.357498 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.05341, "high": 0.0535, "low": 0.05319, "close": 0.05329, "volume": 274461.6, "close_time": 1774360799999, "quote_volume": 14627.825956, "trades": 231, "taker_buy_base": 170636.6, "taker_buy_quote": 9094.5836 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.05332, "high": 0.05355, "low": 0.05307, "close": 0.0534, "volume": 154363.7, "close_time": 1774364399999, "quote_volume": 8233.792451, "trades": 192, "taker_buy_base": 93744.9, "taker_buy_quote": 5002.228387 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.05347, "high": 0.05371, "low": 0.05335, "close": 0.05361, "volume": 138403.4, "close_time": 1774367999999, "quote_volume": 7412.000395, "trades": 161, "taker_buy_base": 98096.8, "taker_buy_quote": 5254.976734 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.05359, "high": 0.05362, "low": 0.0532, "close": 0.05337, "volume": 137795.9, "close_time": 1774371599999, "quote_volume": 7366.659923, "trades": 147, "taker_buy_base": 77367.3, "taker_buy_quote": 4132.939951 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.05327, "high": 0.05342, "low": 0.05306, "close": 0.05323, "volume": 197661.3, "close_time": 1774375199999, "quote_volume": 10523.737782, "trades": 142, "taker_buy_base": 107191.5, "taker_buy_quote": 5706.872532 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.05329, "high": 0.0534, "low": 0.05318, "close": 0.05319, "volume": 84848.2, "close_time": 1774378799999, "quote_volume": 4522.084134, "trades": 66, "taker_buy_base": 9841.1, "taker_buy_quote": 524.612678 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0532, "high": 0.0533, "low": 0.05307, "close": 0.05313, "volume": 124501.0, "close_time": 1774382399999, "quote_volume": 6622.459503, "trades": 152, "taker_buy_base": 34969.6, "taker_buy_quote": 1860.570551 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.05317, "high": 0.05359, "low": 0.05302, "close": 0.05344, "volume": 264158.8, "close_time": 1774385999999, "quote_volume": 14075.676573, "trades": 300, "taker_buy_base": 111539.4, "taker_buy_quote": 5948.85031 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.05351, "high": 0.05399, "low": 0.05342, "close": 0.05394, "volume": 391006.9, "close_time": 1774389599999, "quote_volume": 20973.878282, "trades": 257, "taker_buy_base": 288444.4, "taker_buy_quote": 15477.16382 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.05403, "high": 0.05481, "low": 0.0537, "close": 0.0547, "volume": 2986712.9, "close_time": 1774393199999, "quote_volume": 162335.819017, "trades": 835, "taker_buy_base": 1585666.9, "taker_buy_quote": 86308.152003 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.05468, "high": 0.05498, "low": 0.05462, "close": 0.05494, "volume": 564366.3, "close_time": 1774396799999, "quote_volume": 30950.008347, "trades": 288, "taker_buy_base": 359688.6, "taker_buy_quote": 19737.040102 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05497, "high": 0.05533, "low": 0.054, "close": 0.05417, "volume": 3188956.9, "close_time": 1774400399999, "quote_volume": 173918.181103, "trades": 929, "taker_buy_base": 1835922.1, "taker_buy_quote": 100119.860889 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.05423, "high": 0.05439, "low": 0.05414, "close": 0.05424, "volume": 328862.6, "close_time": 1774403999999, "quote_volume": 17839.072214, "trades": 112, "taker_buy_base": 74391.1, "taker_buy_quote": 4038.318727 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.05419, "high": 0.05425, "low": 0.05403, "close": 0.05406, "volume": 347907.1, "close_time": 1774407599999, "quote_volume": 18830.856674, "trades": 213, "taker_buy_base": 71533.1, "taker_buy_quote": 3874.314341 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.05406, "high": 0.05439, "low": 0.05392, "close": 0.05435, "volume": 520079.9, "close_time": 1774411199999, "quote_volume": 28178.830678, "trades": 304, "taker_buy_base": 324565.3, "taker_buy_quote": 17592.108521 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.05436, "high": 0.05451, "low": 0.05433, "close": 0.05445, "volume": 271270.4, "close_time": 1774414799999, "quote_volume": 14756.455762, "trades": 143, "taker_buy_base": 164098.8, "taker_buy_quote": 8927.224105 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.05445, "high": 0.05448, "low": 0.0539, "close": 0.0539, "volume": 193543.3, "close_time": 1774418399999, "quote_volume": 10482.863077, "trades": 185, "taker_buy_base": 79166.9, "taker_buy_quote": 4291.77642 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.05397, "high": 0.05407, "low": 0.05383, "close": 0.05385, "volume": 282783.7, "close_time": 1774421999999, "quote_volume": 15260.465394, "trades": 162, "taker_buy_base": 119145.4, "taker_buy_quote": 6436.220214 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.05389, "high": 0.05398, "low": 0.05367, "close": 0.05376, "volume": 134213.6, "close_time": 1774425599999, "quote_volume": 7224.491786, "trades": 112, "taker_buy_base": 62880.1, "taker_buy_quote": 3384.477589 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.05377, "high": 0.05412, "low": 0.05362, "close": 0.05384, "volume": 742828.8, "close_time": 1774429199999, "quote_volume": 39993.335383, "trades": 463, "taker_buy_base": 252780.1, "taker_buy_quote": 13622.698254 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.05384, "high": 0.05425, "low": 0.05373, "close": 0.05417, "volume": 317622.8, "close_time": 1774432799999, "quote_volume": 17166.22856, "trades": 153, "taker_buy_base": 151405.5, "taker_buy_quote": 8187.437427 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.05424, "high": 0.05432, "low": 0.05404, "close": 0.05405, "volume": 207485.0, "close_time": 1774436399999, "quote_volume": 11244.51374, "trades": 170, "taker_buy_base": 94368.0, "taker_buy_quote": 5116.016422 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.05407, "high": 0.05436, "low": 0.05387, "close": 0.0539, "volume": 177796.9, "close_time": 1774439999999, "quote_volume": 9618.448741, "trades": 200, "taker_buy_base": 60936.8, "taker_buy_quote": 3297.824849 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.05394, "high": 0.05408, "low": 0.05363, "close": 0.05394, "volume": 194169.8, "close_time": 1774443599999, "quote_volume": 10452.686634, "trades": 202, "taker_buy_base": 83338.6, "taker_buy_quote": 4486.809976 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.05394, "high": 0.05423, "low": 0.05391, "close": 0.05394, "volume": 214000.4, "close_time": 1774447199999, "quote_volume": 11572.213436, "trades": 158, "taker_buy_base": 145801.6, "taker_buy_quote": 7883.429522 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.05385, "high": 0.05401, "low": 0.05376, "close": 0.05401, "volume": 138545.4, "close_time": 1774450799999, "quote_volume": 7470.960113, "trades": 132, "taker_buy_base": 83407.5, "taker_buy_quote": 4498.011638 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.05398, "high": 0.054, "low": 0.05343, "close": 0.05361, "volume": 393359.1, "close_time": 1774454399999, "quote_volume": 21114.88017, "trades": 291, "taker_buy_base": 216347.4, "taker_buy_quote": 11609.316969 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.05354, "high": 0.05394, "low": 0.05342, "close": 0.05368, "volume": 230241.6, "close_time": 1774457999999, "quote_volume": 12352.264066, "trades": 158, "taker_buy_base": 159062.7, "taker_buy_quote": 8530.329564 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.05368, "high": 0.05377, "low": 0.05352, "close": 0.05358, "volume": 232326.6, "close_time": 1774461599999, "quote_volume": 12470.318523, "trades": 144, "taker_buy_base": 58052.1, "taker_buy_quote": 3113.360704 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.05358, "high": 0.05385, "low": 0.05357, "close": 0.05364, "volume": 170520.4, "close_time": 1774465199999, "quote_volume": 9160.650614, "trades": 112, "taker_buy_base": 113411.8, "taker_buy_quote": 6093.386421 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.05363, "high": 0.05407, "low": 0.05357, "close": 0.05362, "volume": 467814.5, "close_time": 1774468799999, "quote_volume": 25201.673858, "trades": 282, "taker_buy_base": 321697.6, "taker_buy_quote": 17329.671206 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.05356, "high": 0.05361, "low": 0.05315, "close": 0.0535, "volume": 398971.3, "close_time": 1774472399999, "quote_volume": 21266.911697, "trades": 272, "taker_buy_base": 184012.1, "taker_buy_quote": 9811.430007 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0535, "high": 0.05389, "low": 0.05342, "close": 0.05389, "volume": 199674.2, "close_time": 1774475999999, "quote_volume": 10718.096627, "trades": 116, "taker_buy_base": 117736.8, "taker_buy_quote": 6323.336451 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0539, "high": 0.05444, "low": 0.05371, "close": 0.05428, "volume": 1127340.1, "close_time": 1774479599999, "quote_volume": 60927.722979, "trades": 617, "taker_buy_base": 538875.1, "taker_buy_quote": 29160.802699 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.05432, "high": 0.05481, "low": 0.05432, "close": 0.05473, "volume": 1789412.2, "close_time": 1774483199999, "quote_volume": 97641.578079, "trades": 464, "taker_buy_base": 681428.6, "taker_buy_quote": 37204.213478 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.05479, "high": 0.055, "low": 0.054, "close": 0.05401, "volume": 1753049.4, "close_time": 1774486799999, "quote_volume": 95513.68854, "trades": 741, "taker_buy_base": 1131041.7, "taker_buy_quote": 61600.408689 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.05401, "high": 0.0541, "low": 0.05376, "close": 0.0538, "volume": 214131.7, "close_time": 1774490399999, "quote_volume": 11552.932287, "trades": 119, "taker_buy_base": 138033.5, "taker_buy_quote": 7450.295291 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.05373, "high": 0.05373, "low": 0.05293, "close": 0.05366, "volume": 841589.6, "close_time": 1774493999999, "quote_volume": 44794.616034, "trades": 601, "taker_buy_base": 306924.4, "taker_buy_quote": 16334.967511 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.05357, "high": 0.05365, "low": 0.05311, "close": 0.05313, "volume": 457109.9, "close_time": 1774497599999, "quote_volume": 24385.759775, "trades": 264, "taker_buy_base": 196815.7, "taker_buy_quote": 10502.101169 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.05314, "high": 0.0535, "low": 0.05314, "close": 0.05344, "volume": 106152.4, "close_time": 1774501199999, "quote_volume": 5654.786523, "trades": 99, "taker_buy_base": 86816.5, "taker_buy_quote": 4624.252332 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.05344, "high": 0.0535, "low": 0.05286, "close": 0.05293, "volume": 425273.4, "close_time": 1774504799999, "quote_volume": 22656.180403, "trades": 322, "taker_buy_base": 175742.9, "taker_buy_quote": 9367.773049 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0529, "high": 0.05307, "low": 0.05276, "close": 0.0529, "volume": 205465.8, "close_time": 1774508399999, "quote_volume": 10867.958403, "trades": 186, "taker_buy_base": 80126.2, "taker_buy_quote": 4240.258706 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0529, "high": 0.05302, "low": 0.05283, "close": 0.05297, "volume": 92277.3, "close_time": 1774511999999, "quote_volume": 4885.157052, "trades": 127, "taker_buy_base": 29645.7, "taker_buy_quote": 1569.759227 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.05299, "high": 0.05299, "low": 0.05255, "close": 0.05263, "volume": 229422.3, "close_time": 1774515599999, "quote_volume": 12099.494417, "trades": 138, "taker_buy_base": 74038.6, "taker_buy_quote": 3907.394196 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.05261, "high": 0.0527, "low": 0.05192, "close": 0.052, "volume": 493687.3, "close_time": 1774519199999, "quote_volume": 25814.570346, "trades": 301, "taker_buy_base": 216999.3, "taker_buy_quote": 11347.49378 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.052, "high": 0.05206, "low": 0.0516, "close": 0.05161, "volume": 722580.6, "close_time": 1774522799999, "quote_volume": 37421.842896, "trades": 368, "taker_buy_base": 275495.9, "taker_buy_quote": 14269.750561 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.05162, "high": 0.05177, "low": 0.05146, "close": 0.05171, "volume": 214559.6, "close_time": 1774526399999, "quote_volume": 11072.393185, "trades": 200, "taker_buy_base": 98580.7, "taker_buy_quote": 5089.331643 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.05167, "high": 0.05206, "low": 0.05165, "close": 0.05202, "volume": 217187.8, "close_time": 1774529999999, "quote_volume": 11276.824275, "trades": 169, "taker_buy_base": 173005.4, "taker_buy_quote": 8987.605345 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.05198, "high": 0.05269, "low": 0.05194, "close": 0.05241, "volume": 307911.3, "close_time": 1774533599999, "quote_volume": 16085.820338, "trades": 325, "taker_buy_base": 158697.4, "taker_buy_quote": 8289.946348 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0525, "high": 0.05286, "low": 0.05237, "close": 0.05252, "volume": 160633.8, "close_time": 1774537199999, "quote_volume": 8447.026771, "trades": 202, "taker_buy_base": 76225.1, "taker_buy_quote": 4007.514118 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.05251, "high": 0.05251, "low": 0.05201, "close": 0.0521, "volume": 386836.5, "close_time": 1774540799999, "quote_volume": 20204.54866, "trades": 299, "taker_buy_base": 116144.3, "taker_buy_quote": 6061.74656 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.05204, "high": 0.05219, "low": 0.05179, "close": 0.05181, "volume": 165274.0, "close_time": 1774544399999, "quote_volume": 8594.847501, "trades": 167, "taker_buy_base": 80028.9, "taker_buy_quote": 4161.262973 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.05181, "high": 0.05191, "low": 0.05137, "close": 0.05137, "volume": 288118.9, "close_time": 1774547999999, "quote_volume": 14888.128904, "trades": 246, "taker_buy_base": 116666.1, "taker_buy_quote": 6028.158585 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.05138, "high": 0.05138, "low": 0.05111, "close": 0.05133, "volume": 206583.1, "close_time": 1774551599999, "quote_volume": 10586.906133, "trades": 195, "taker_buy_base": 91487.1, "taker_buy_quote": 4688.744052 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.05132, "high": 0.05135, "low": 0.05116, "close": 0.05122, "volume": 60986.6, "close_time": 1774555199999, "quote_volume": 3126.307943, "trades": 87, "taker_buy_base": 32992.3, "taker_buy_quote": 1691.823708 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05121, "high": 0.05203, "low": 0.05112, "close": 0.0516, "volume": 256253.6, "close_time": 1774558799999, "quote_volume": 13242.274571, "trades": 294, "taker_buy_base": 143911.9, "taker_buy_quote": 7435.138134 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.05155, "high": 0.05198, "low": 0.05154, "close": 0.05198, "volume": 108500.1, "close_time": 1774562399999, "quote_volume": 5621.884026, "trades": 86, "taker_buy_base": 45371.1, "taker_buy_quote": 2350.799447 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0519, "high": 0.05198, "low": 0.05165, "close": 0.05188, "volume": 44930.7, "close_time": 1774565999999, "quote_volume": 2329.04417, "trades": 114, "taker_buy_base": 11697.6, "taker_buy_quote": 606.827622 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.05191, "high": 0.052, "low": 0.0516, "close": 0.0516, "volume": 73685.3, "close_time": 1774569599999, "quote_volume": 3813.417396, "trades": 90, "taker_buy_base": 28661.4, "taker_buy_quote": 1483.640919 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0516, "high": 0.05185, "low": 0.05143, "close": 0.05157, "volume": 428078.9, "close_time": 1774573199999, "quote_volume": 22065.836478, "trades": 304, "taker_buy_base": 224751.8, "taker_buy_quote": 11590.963028 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.05166, "high": 0.0521, "low": 0.05165, "close": 0.05203, "volume": 142968.5, "close_time": 1774576799999, "quote_volume": 7412.98067, "trades": 87, "taker_buy_base": 108503.2, "taker_buy_quote": 5624.296893 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0521, "high": 0.0523, "low": 0.05203, "close": 0.05221, "volume": 261029.4, "close_time": 1774580399999, "quote_volume": 13624.597885, "trades": 192, "taker_buy_base": 147252.8, "taker_buy_quote": 7687.698361 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.05223, "high": 0.05229, "low": 0.05205, "close": 0.0521, "volume": 60291.6, "close_time": 1774583999999, "quote_volume": 3147.498484, "trades": 63, "taker_buy_base": 45898.5, "taker_buy_quote": 2396.311472 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0521, "high": 0.05227, "low": 0.05156, "close": 0.05221, "volume": 170865.6, "close_time": 1774587599999, "quote_volume": 8880.604964, "trades": 176, "taker_buy_base": 67046.8, "taker_buy_quote": 3482.32909 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.05217, "high": 0.05303, "low": 0.05211, "close": 0.05293, "volume": 1180121.4, "close_time": 1774591199999, "quote_volume": 62235.506849, "trades": 737, "taker_buy_base": 757866.4, "taker_buy_quote": 39987.232622 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.05287, "high": 0.05885, "low": 0.05264, "close": 0.0585, "volume": 23848920.4, "close_time": 1774594799999, "quote_volume": 1321942.789189, "trades": 21361, "taker_buy_base": 13037033.8, "taker_buy_quote": 722899.484906 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.05841, "high": 0.06293, "low": 0.05655, "close": 0.05788, "volume": 13864831.5, "close_time": 1774598399999, "quote_volume": 814719.602985, "trades": 12656, "taker_buy_base": 6386838.5, "taker_buy_quote": 375048.456642 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.05788, "high": 0.05918, "low": 0.05416, "close": 0.05593, "volume": 6386929.3, "close_time": 1774601999999, "quote_volume": 361668.207257, "trades": 3914, "taker_buy_base": 2855056.6, "taker_buy_quote": 162212.924225 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0559, "high": 0.05629, "low": 0.0548, "close": 0.05525, "volume": 3086373.7, "close_time": 1774605599999, "quote_volume": 171358.983814, "trades": 2386, "taker_buy_base": 1665194.2, "taker_buy_quote": 92571.335818 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.05537, "high": 0.05575, "low": 0.05393, "close": 0.05435, "volume": 1618697.8, "close_time": 1774609199999, "quote_volume": 88853.721457, "trades": 1451, "taker_buy_base": 743174.1, "taker_buy_quote": 40800.633078 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.05434, "high": 0.05549, "low": 0.05427, "close": 0.05545, "volume": 1853930.8, "close_time": 1774612799999, "quote_volume": 101750.876331, "trades": 1172, "taker_buy_base": 957391.3, "taker_buy_quote": 52504.678935 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05538, "high": 0.0554, "low": 0.0544, "close": 0.05527, "volume": 1955234.7, "close_time": 1774616399999, "quote_volume": 107260.838257, "trades": 1067, "taker_buy_base": 991899.4, "taker_buy_quote": 54410.161732 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.05539, "high": 0.05578, "low": 0.0545, "close": 0.05463, "volume": 1718786.6, "close_time": 1774619999999, "quote_volume": 94559.81499, "trades": 935, "taker_buy_base": 649905.8, "taker_buy_quote": 35754.881963 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.05462, "high": 0.05516, "low": 0.05444, "close": 0.05499, "volume": 1008072.5, "close_time": 1774623599999, "quote_volume": 55209.844771, "trades": 574, "taker_buy_base": 470043.7, "taker_buy_quote": 25752.757527 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.05509, "high": 0.05536, "low": 0.05415, "close": 0.0545, "volume": 2176706.2, "close_time": 1774627199999, "quote_volume": 118802.289603, "trades": 912, "taker_buy_base": 714630.4, "taker_buy_quote": 39045.388092 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0545, "high": 0.0545, "low": 0.05382, "close": 0.05425, "volume": 1275607.4, "close_time": 1774630799999, "quote_volume": 69106.986505, "trades": 751, "taker_buy_base": 413877.5, "taker_buy_quote": 22446.872748 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.05425, "high": 0.0548, "low": 0.05421, "close": 0.05446, "volume": 564008.1, "close_time": 1774634399999, "quote_volume": 30719.497862, "trades": 296, "taker_buy_base": 396019.1, "taker_buy_quote": 21575.272419 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.05445, "high": 0.05445, "low": 0.05413, "close": 0.05426, "volume": 357806.2, "close_time": 1774637999999, "quote_volume": 19428.586489, "trades": 250, "taker_buy_base": 115660.4, "taker_buy_quote": 6283.179353 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.05431, "high": 0.05445, "low": 0.05404, "close": 0.05411, "volume": 484211.6, "close_time": 1774641599999, "quote_volume": 26248.921372, "trades": 313, "taker_buy_base": 159296.8, "taker_buy_quote": 8639.234786 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.05413, "high": 0.05418, "low": 0.05375, "close": 0.0541, "volume": 557573.8, "close_time": 1774645199999, "quote_volume": 30068.520355, "trades": 413, "taker_buy_base": 300725.2, "taker_buy_quote": 16228.476309 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.05408, "high": 0.05498, "low": 0.05391, "close": 0.05462, "volume": 1256293.0, "close_time": 1774648799999, "quote_volume": 68565.545871, "trades": 690, "taker_buy_base": 749759.3, "taker_buy_quote": 40934.331146 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.05462, "high": 0.05535, "low": 0.05443, "close": 0.0549, "volume": 881228.2, "close_time": 1774652399999, "quote_volume": 48346.005101, "trades": 449, "taker_buy_base": 466684.8, "taker_buy_quote": 25635.779248 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.05488, "high": 0.05568, "low": 0.05459, "close": 0.05535, "volume": 1686049.7, "close_time": 1774655999999, "quote_volume": 92898.734292, "trades": 731, "taker_buy_base": 807902.8, "taker_buy_quote": 44495.216385 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05529, "high": 0.0573, "low": 0.05126, "close": 0.05212, "volume": 10154863.8, "close_time": 1774659599999, "quote_volume": 550344.949872, "trades": 8877, "taker_buy_base": 4760028.4, "taker_buy_quote": 258845.813247 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.05207, "high": 0.05256, "low": 0.05113, "close": 0.05149, "volume": 1606193.1, "close_time": 1774663199999, "quote_volume": 83229.695554, "trades": 1095, "taker_buy_base": 734004.7, "taker_buy_quote": 38060.824755 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.05149, "high": 0.05169, "low": 0.05131, "close": 0.05134, "volume": 439801.4, "close_time": 1774666799999, "quote_volume": 22627.331258, "trades": 341, "taker_buy_base": 251600.7, "taker_buy_quote": 12943.460902 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.05131, "high": 0.05184, "low": 0.05131, "close": 0.05168, "volume": 378297.8, "close_time": 1774670399999, "quote_volume": 19548.216012, "trades": 277, "taker_buy_base": 249234.7, "taker_buy_quote": 12883.424507 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.05162, "high": 0.05187, "low": 0.05114, "close": 0.05115, "volume": 776406.4, "close_time": 1774673999999, "quote_volume": 40061.752534, "trades": 610, "taker_buy_base": 350408.6, "taker_buy_quote": 18072.716505 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.05119, "high": 0.05211, "low": 0.05111, "close": 0.0519, "volume": 336834.0, "close_time": 1774677599999, "quote_volume": 17424.122643, "trades": 163, "taker_buy_base": 254041.1, "taker_buy_quote": 13150.223428 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.05181, "high": 0.0521, "low": 0.05171, "close": 0.05207, "volume": 212165.0, "close_time": 1774681199999, "quote_volume": 11013.230395, "trades": 165, "taker_buy_base": 89796.7, "taker_buy_quote": 4659.795824 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.05204, "high": 0.05253, "low": 0.05196, "close": 0.05236, "volume": 200481.1, "close_time": 1774684799999, "quote_volume": 10465.269122, "trades": 132, "taker_buy_base": 108045.4, "taker_buy_quote": 5648.132021 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.05215, "high": 0.053, "low": 0.05209, "close": 0.05272, "volume": 1076477.7, "close_time": 1774688399999, "quote_volume": 56604.95436, "trades": 673, "taker_buy_base": 793327.5, "taker_buy_quote": 41752.572358 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.05272, "high": 0.05299, "low": 0.0527, "close": 0.0529, "volume": 240950.5, "close_time": 1774691999999, "quote_volume": 12734.995925, "trades": 124, "taker_buy_base": 152460.5, "taker_buy_quote": 8060.621399 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.05285, "high": 0.05298, "low": 0.05226, "close": 0.05275, "volume": 510659.0, "close_time": 1774695599999, "quote_volume": 26847.316501, "trades": 395, "taker_buy_base": 137550.0, "taker_buy_quote": 7227.831571 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0527, "high": 0.05302, "low": 0.05257, "close": 0.05258, "volume": 573387.9, "close_time": 1774699199999, "quote_volume": 30258.489562, "trades": 654, "taker_buy_base": 308181.6, "taker_buy_quote": 16268.675294 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0526, "high": 0.05317, "low": 0.05241, "close": 0.05281, "volume": 924687.3, "close_time": 1774702799999, "quote_volume": 48744.244038, "trades": 679, "taker_buy_base": 509637.8, "taker_buy_quote": 26870.169946 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.05283, "high": 0.05394, "low": 0.05283, "close": 0.05362, "volume": 762472.6, "close_time": 1774706399999, "quote_volume": 40764.846571, "trades": 533, "taker_buy_base": 349825.9, "taker_buy_quote": 18708.486912 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.05367, "high": 0.05381, "low": 0.05311, "close": 0.05323, "volume": 1305264.5, "close_time": 1774709999999, "quote_volume": 69761.555588, "trades": 665, "taker_buy_base": 621961.2, "taker_buy_quote": 33232.832769 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0533, "high": 0.05376, "low": 0.05315, "close": 0.05366, "volume": 1112065.6, "close_time": 1774713599999, "quote_volume": 59476.763212, "trades": 850, "taker_buy_base": 868402.2, "taker_buy_quote": 46456.197446 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0536, "high": 0.05381, "low": 0.05311, "close": 0.05329, "volume": 491584.6, "close_time": 1774717199999, "quote_volume": 26229.665579, "trades": 260, "taker_buy_base": 250956.1, "taker_buy_quote": 13392.066992 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.05328, "high": 0.05358, "low": 0.05315, "close": 0.05358, "volume": 563744.8, "close_time": 1774720799999, "quote_volume": 30073.760385, "trades": 493, "taker_buy_base": 308999.3, "taker_buy_quote": 16486.133301 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.05358, "high": 0.0549, "low": 0.05354, "close": 0.05477, "volume": 1069408.7, "close_time": 1774724399999, "quote_volume": 58018.670197, "trades": 516, "taker_buy_base": 885863.0, "taker_buy_quote": 48041.670182 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.05477, "high": 0.05583, "low": 0.05463, "close": 0.05537, "volume": 1581286.0, "close_time": 1774727999999, "quote_volume": 87312.655223, "trades": 851, "taker_buy_base": 968737.4, "taker_buy_quote": 53463.691895 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0553, "high": 0.05564, "low": 0.05472, "close": 0.05522, "volume": 1354629.1, "close_time": 1774731599999, "quote_volume": 74662.381732, "trades": 511, "taker_buy_base": 765951.4, "taker_buy_quote": 42179.923174 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.05523, "high": 0.05537, "low": 0.05469, "close": 0.0549, "volume": 643992.7, "close_time": 1774735199999, "quote_volume": 35469.882135, "trades": 318, "taker_buy_base": 328671.3, "taker_buy_quote": 18074.218617 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0548, "high": 0.05557, "low": 0.05464, "close": 0.05547, "volume": 244298.1, "close_time": 1774738799999, "quote_volume": 13450.80605, "trades": 175, "taker_buy_base": 158975.5, "taker_buy_quote": 8751.250139 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.05544, "high": 0.05565, "low": 0.05478, "close": 0.05513, "volume": 707416.1, "close_time": 1774742399999, "quote_volume": 38971.804213, "trades": 509, "taker_buy_base": 352962.9, "taker_buy_quote": 19454.106002 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05526, "high": 0.05534, "low": 0.0532, "close": 0.05368, "volume": 2108833.4, "close_time": 1774745999999, "quote_volume": 113864.964601, "trades": 1414, "taker_buy_base": 987818.5, "taker_buy_quote": 53287.139769 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.05378, "high": 0.05447, "low": 0.0536, "close": 0.05379, "volume": 1112933.0, "close_time": 1774749599999, "quote_volume": 60116.698796, "trades": 583, "taker_buy_base": 542658.5, "taker_buy_quote": 29310.656156 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.05372, "high": 0.05386, "low": 0.05319, "close": 0.05332, "volume": 646532.1, "close_time": 1774753199999, "quote_volume": 34635.653108, "trades": 328, "taker_buy_base": 196343.6, "taker_buy_quote": 10522.772156 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0533, "high": 0.05393, "low": 0.05325, "close": 0.05369, "volume": 524186.5, "close_time": 1774756799999, "quote_volume": 28072.454383, "trades": 401, "taker_buy_base": 293567.0, "taker_buy_quote": 15735.292471 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0536, "high": 0.05377, "low": 0.05329, "close": 0.05355, "volume": 383491.9, "close_time": 1774760399999, "quote_volume": 20520.311093, "trades": 242, "taker_buy_base": 264962.4, "taker_buy_quote": 14177.671705 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.05353, "high": 0.05374, "low": 0.05344, "close": 0.0536, "volume": 79971.7, "close_time": 1774763999999, "quote_volume": 4284.399652, "trades": 107, "taker_buy_base": 46776.0, "taker_buy_quote": 2507.58398 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.05361, "high": 0.05379, "low": 0.05356, "close": 0.05375, "volume": 215166.8, "close_time": 1774767599999, "quote_volume": 11554.220415, "trades": 208, "taker_buy_base": 150973.8, "taker_buy_quote": 8109.510417 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.05371, "high": 0.05371, "low": 0.05328, "close": 0.05338, "volume": 226692.7, "close_time": 1774771199999, "quote_volume": 12118.177586, "trades": 273, "taker_buy_base": 123227.6, "taker_buy_quote": 6580.695668 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.05331, "high": 0.05376, "low": 0.05328, "close": 0.05371, "volume": 152064.4, "close_time": 1774774799999, "quote_volume": 8141.973222, "trades": 101, "taker_buy_base": 110897.2, "taker_buy_quote": 5938.389101 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.05373, "high": 0.05406, "low": 0.0537, "close": 0.05371, "volume": 368265.2, "close_time": 1774778399999, "quote_volume": 19843.545297, "trades": 218, "taker_buy_base": 186249.0, "taker_buy_quote": 10038.208001 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.05374, "high": 0.05375, "low": 0.05247, "close": 0.05308, "volume": 776083.9, "close_time": 1774781999999, "quote_volume": 41108.119541, "trades": 480, "taker_buy_base": 487313.4, "taker_buy_quote": 25810.242724 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.053, "high": 0.05347, "low": 0.05293, "close": 0.05338, "volume": 156820.9, "close_time": 1774785599999, "quote_volume": 8351.687162, "trades": 135, "taker_buy_base": 119839.0, "taker_buy_quote": 6385.257312 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.05338, "high": 0.05345, "low": 0.05297, "close": 0.0531, "volume": 245470.5, "close_time": 1774789199999, "quote_volume": 13073.878884, "trades": 213, "taker_buy_base": 124069.2, "taker_buy_quote": 6615.722581 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.05303, "high": 0.05336, "low": 0.0525, "close": 0.05257, "volume": 504146.9, "close_time": 1774792799999, "quote_volume": 26723.839819, "trades": 260, "taker_buy_base": 231614.9, "taker_buy_quote": 12280.134357 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.05258, "high": 0.05306, "low": 0.05251, "close": 0.05268, "volume": 168519.8, "close_time": 1774796399999, "quote_volume": 8887.73048, "trades": 141, "taker_buy_base": 58164.1, "taker_buy_quote": 3072.466501 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.05269, "high": 0.05306, "low": 0.05269, "close": 0.0529, "volume": 177652.5, "close_time": 1774799999999, "quote_volume": 9379.799314, "trades": 131, "taker_buy_base": 78575.6, "taker_buy_quote": 4152.270139 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05293, "high": 0.05306, "low": 0.05272, "close": 0.05279, "volume": 86770.5, "close_time": 1774803599999, "quote_volume": 4593.18734, "trades": 91, "taker_buy_base": 62070.0, "taker_buy_quote": 3286.772606 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.05273, "high": 0.05294, "low": 0.05252, "close": 0.05283, "volume": 66085.2, "close_time": 1774807199999, "quote_volume": 3486.138427, "trades": 69, "taker_buy_base": 47151.9, "taker_buy_quote": 2488.702873 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.05285, "high": 0.05308, "low": 0.05271, "close": 0.05295, "volume": 49494.2, "close_time": 1774810799999, "quote_volume": 2616.90749, "trades": 71, "taker_buy_base": 14230.9, "taker_buy_quote": 753.067717 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.05283, "high": 0.05301, "low": 0.05252, "close": 0.05267, "volume": 200045.2, "close_time": 1774814399999, "quote_volume": 10538.200798, "trades": 136, "taker_buy_base": 57900.6, "taker_buy_quote": 3051.285713 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.05267, "high": 0.05304, "low": 0.0526, "close": 0.05304, "volume": 124730.3, "close_time": 1774817999999, "quote_volume": 6588.500136, "trades": 128, "taker_buy_base": 63442.9, "taker_buy_quote": 3354.232798 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.05305, "high": 0.05332, "low": 0.05304, "close": 0.05323, "volume": 206891.0, "close_time": 1774821599999, "quote_volume": 11016.37651, "trades": 73, "taker_buy_base": 90013.2, "taker_buy_quote": 4794.987881 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0533, "high": 0.0533, "low": 0.05156, "close": 0.05242, "volume": 462471.1, "close_time": 1774825199999, "quote_volume": 24185.974765, "trades": 313, "taker_buy_base": 274735.1, "taker_buy_quote": 14369.097925 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.05261, "high": 0.05291, "low": 0.05215, "close": 0.05233, "volume": 487802.9, "close_time": 1774828799999, "quote_volume": 25580.50643, "trades": 280, "taker_buy_base": 255679.0, "taker_buy_quote": 13425.363214 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05238, "high": 0.05332, "low": 0.05201, "close": 0.05304, "volume": 675309.4, "close_time": 1774832399999, "quote_volume": 35645.048529, "trades": 389, "taker_buy_base": 456918.1, "taker_buy_quote": 24127.479555 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.05306, "high": 0.05437, "low": 0.05306, "close": 0.05382, "volume": 587871.8, "close_time": 1774835999999, "quote_volume": 31612.283753, "trades": 392, "taker_buy_base": 390352.7, "taker_buy_quote": 20990.957429 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.05388, "high": 0.05416, "low": 0.05354, "close": 0.0539, "volume": 186830.9, "close_time": 1774839599999, "quote_volume": 10057.853984, "trades": 164, "taker_buy_base": 103029.3, "taker_buy_quote": 5544.266005 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.05383, "high": 0.05462, "low": 0.05383, "close": 0.0546, "volume": 231537.9, "close_time": 1774843199999, "quote_volume": 12575.752399, "trades": 181, "taker_buy_base": 150174.2, "taker_buy_quote": 8152.279912 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.05451, "high": 0.0551, "low": 0.05447, "close": 0.05476, "volume": 209156.0, "close_time": 1774846799999, "quote_volume": 11462.593828, "trades": 161, "taker_buy_base": 132053.4, "taker_buy_quote": 7236.623571 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.0548, "high": 0.05487, "low": 0.05387, "close": 0.05388, "volume": 340796.6, "close_time": 1774850399999, "quote_volume": 18509.194257, "trades": 297, "taker_buy_base": 180631.9, "taker_buy_quote": 9820.691883 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.05385, "high": 0.05398, "low": 0.05361, "close": 0.0537, "volume": 290501.6, "close_time": 1774853999999, "quote_volume": 15619.918689, "trades": 210, "taker_buy_base": 102230.8, "taker_buy_quote": 5498.038535 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.05365, "high": 0.05412, "low": 0.05345, "close": 0.05391, "volume": 241435.3, "close_time": 1774857599999, "quote_volume": 12985.40876, "trades": 190, "taker_buy_base": 155111.5, "taker_buy_quote": 8345.658999 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.05392, "high": 0.05423, "low": 0.05378, "close": 0.054, "volume": 610001.8, "close_time": 1774861199999, "quote_volume": 32972.33798, "trades": 342, "taker_buy_base": 298972.2, "taker_buy_quote": 16165.06073 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.05401, "high": 0.05407, "low": 0.05369, "close": 0.05384, "volume": 227404.8, "close_time": 1774864799999, "quote_volume": 12249.490811, "trades": 214, "taker_buy_base": 126881.1, "taker_buy_quote": 6836.904771 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.05384, "high": 0.05504, "low": 0.05383, "close": 0.0548, "volume": 941389.4, "close_time": 1774868399999, "quote_volume": 51207.005204, "trades": 441, "taker_buy_base": 698243.0, "taker_buy_quote": 37958.978952 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.05481, "high": 0.05555, "low": 0.05439, "close": 0.05543, "volume": 1613673.5, "close_time": 1774871999999, "quote_volume": 88668.311495, "trades": 666, "taker_buy_base": 763926.4, "taker_buy_quote": 41940.18729 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.05541, "high": 0.05599, "low": 0.05481, "close": 0.05485, "volume": 2394200.9, "close_time": 1774875599999, "quote_volume": 132771.270707, "trades": 687, "taker_buy_base": 756570.7, "taker_buy_quote": 41919.826191 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.05489, "high": 0.05499, "low": 0.05419, "close": 0.0542, "volume": 619289.6, "close_time": 1774879199999, "quote_volume": 33879.472032, "trades": 336, "taker_buy_base": 245604.9, "taker_buy_quote": 13443.329135 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.05424, "high": 0.05471, "low": 0.05424, "close": 0.05463, "volume": 171619.7, "close_time": 1774882799999, "quote_volume": 9343.122179, "trades": 181, "taker_buy_base": 72884.4, "taker_buy_quote": 3971.366321 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.05468, "high": 0.05526, "low": 0.0543, "close": 0.05502, "volume": 535877.7, "close_time": 1774886399999, "quote_volume": 29433.799035, "trades": 294, "taker_buy_base": 385674.9, "taker_buy_quote": 21199.672982 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0551, "high": 0.05545, "low": 0.05486, "close": 0.05491, "volume": 200783.0, "close_time": 1774889999999, "quote_volume": 11080.385106, "trades": 158, "taker_buy_base": 117497.2, "taker_buy_quote": 6485.522609 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.05499, "high": 0.05501, "low": 0.05431, "close": 0.05453, "volume": 71140.0, "close_time": 1774893599999, "quote_volume": 3887.845634, "trades": 126, "taker_buy_base": 20653.8, "taker_buy_quote": 1128.688314 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.05451, "high": 0.0549, "low": 0.05431, "close": 0.05431, "volume": 120813.8, "close_time": 1774897199999, "quote_volume": 6606.781821, "trades": 144, "taker_buy_base": 61930.3, "taker_buy_quote": 3388.501628 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.05441, "high": 0.05449, "low": 0.05385, "close": 0.05403, "volume": 324549.2, "close_time": 1774900799999, "quote_volume": 17546.045386, "trades": 323, "taker_buy_base": 121133.9, "taker_buy_quote": 6546.208728 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.05408, "high": 0.0542, "low": 0.05397, "close": 0.05409, "volume": 55583.2, "close_time": 1774904399999, "quote_volume": 3007.07207, "trades": 89, "taker_buy_base": 34170.6, "taker_buy_quote": 1849.610148 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.05408, "high": 0.05493, "low": 0.05403, "close": 0.05471, "volume": 292587.0, "close_time": 1774907999999, "quote_volume": 15960.686198, "trades": 219, "taker_buy_base": 219432.1, "taker_buy_quote": 11979.336921 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.05471, "high": 0.05504, "low": 0.0542, "close": 0.05492, "volume": 1856655.8, "close_time": 1774911599999, "quote_volume": 101561.327101, "trades": 509, "taker_buy_base": 934624.4, "taker_buy_quote": 51052.874118 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.05492, "high": 0.05513, "low": 0.0546, "close": 0.05493, "volume": 904285.6, "close_time": 1774915199999, "quote_volume": 49555.437049, "trades": 290, "taker_buy_base": 346543.5, "taker_buy_quote": 19010.913538 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05494, "high": 0.0556, "low": 0.05477, "close": 0.05551, "volume": 1513876.5, "close_time": 1774918799999, "quote_volume": 83358.692551, "trades": 685, "taker_buy_base": 855876.5, "taker_buy_quote": 47157.90837 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.05553, "high": 0.05586, "low": 0.05502, "close": 0.05535, "volume": 2357361.5, "close_time": 1774922399999, "quote_volume": 130681.712676, "trades": 730, "taker_buy_base": 783168.2, "taker_buy_quote": 43370.276206 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.05535, "high": 0.0555, "low": 0.0553, "close": 0.05535, "volume": 639655.4, "close_time": 1774925999999, "quote_volume": 35448.396563, "trades": 264, "taker_buy_base": 250781.0, "taker_buy_quote": 13898.413237 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.05536, "high": 0.0555, "low": 0.05501, "close": 0.05546, "volume": 458491.9, "close_time": 1774929599999, "quote_volume": 25349.144896, "trades": 265, "taker_buy_base": 232196.6, "taker_buy_quote": 12834.088179 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.05551, "high": 0.05562, "low": 0.05378, "close": 0.05393, "volume": 2216288.7, "close_time": 1774933199999, "quote_volume": 121060.780822, "trades": 722, "taker_buy_base": 766774.3, "taker_buy_quote": 41866.75897 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.05397, "high": 0.05404, "low": 0.05359, "close": 0.05381, "volume": 720654.9, "close_time": 1774936799999, "quote_volume": 38742.446592, "trades": 380, "taker_buy_base": 320608.7, "taker_buy_quote": 17236.57562 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.05381, "high": 0.05393, "low": 0.05346, "close": 0.05383, "volume": 377382.9, "close_time": 1774940399999, "quote_volume": 20232.204063, "trades": 228, "taker_buy_base": 189997.4, "taker_buy_quote": 10185.68428 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.05389, "high": 0.05398, "low": 0.05357, "close": 0.05371, "volume": 690108.6, "close_time": 1774943999999, "quote_volume": 37105.300434, "trades": 233, "taker_buy_base": 408225.7, "taker_buy_quote": 21948.698534 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.05374, "high": 0.05377, "low": 0.05289, "close": 0.05289, "volume": 527643.5, "close_time": 1774947599999, "quote_volume": 28117.536826, "trades": 249, "taker_buy_base": 320094.0, "taker_buy_quote": 17050.728822 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0529, "high": 0.05318, "low": 0.05277, "close": 0.05278, "volume": 373219.2, "close_time": 1774951199999, "quote_volume": 19746.752539, "trades": 345, "taker_buy_base": 187223.9, "taker_buy_quote": 9906.698259 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0528, "high": 0.0533, "low": 0.05277, "close": 0.0531, "volume": 196863.2, "close_time": 1774954799999, "quote_volume": 10435.624502, "trades": 224, "taker_buy_base": 129181.0, "taker_buy_quote": 6846.819605 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.05309, "high": 0.05393, "low": 0.05305, "close": 0.05367, "volume": 362825.8, "close_time": 1774958399999, "quote_volume": 19446.593684, "trades": 283, "taker_buy_base": 194909.7, "taker_buy_quote": 10420.2069 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0537, "high": 0.0538, "low": 0.05337, "close": 0.05341, "volume": 301729.7, "close_time": 1774961999999, "quote_volume": 16170.191603, "trades": 225, "taker_buy_base": 194051.0, "taker_buy_quote": 10403.405886 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0534, "high": 0.05408, "low": 0.05339, "close": 0.0539, "volume": 224564.8, "close_time": 1774965599999, "quote_volume": 12058.894559, "trades": 208, "taker_buy_base": 83039.8, "taker_buy_quote": 4464.752233 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.05388, "high": 0.05409, "low": 0.0534, "close": 0.05365, "volume": 315201.7, "close_time": 1774969199999, "quote_volume": 16962.622474, "trades": 264, "taker_buy_base": 204062.9, "taker_buy_quote": 10974.623155 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.05368, "high": 0.054, "low": 0.05353, "close": 0.05361, "volume": 219909.9, "close_time": 1774972799999, "quote_volume": 11811.592164, "trades": 148, "taker_buy_base": 121901.0, "taker_buy_quote": 6546.931602 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.05353, "high": 0.05482, "low": 0.05353, "close": 0.05469, "volume": 337687.1, "close_time": 1774976399999, "quote_volume": 18357.102815, "trades": 336, "taker_buy_base": 201884.3, "taker_buy_quote": 10978.288193 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.05463, "high": 0.05501, "low": 0.05441, "close": 0.05453, "volume": 343163.1, "close_time": 1774979999999, "quote_volume": 18756.628948, "trades": 262, "taker_buy_base": 162882.0, "taker_buy_quote": 8907.639279 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0545, "high": 0.05509, "low": 0.0545, "close": 0.05493, "volume": 174531.5, "close_time": 1774983599999, "quote_volume": 9586.63064, "trades": 189, "taker_buy_base": 87797.9, "taker_buy_quote": 4821.446798 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.05498, "high": 0.05515, "low": 0.05492, "close": 0.05496, "volume": 144156.8, "close_time": 1774987199999, "quote_volume": 7933.077036, "trades": 115, "taker_buy_base": 79566.0, "taker_buy_quote": 4378.556391 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.05511, "high": 0.05521, "low": 0.05502, "close": 0.05512, "volume": 126295.1, "close_time": 1774990799999, "quote_volume": 6962.1497, "trades": 152, "taker_buy_base": 85177.7, "taker_buy_quote": 4696.269355 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.05516, "high": 0.05538, "low": 0.05433, "close": 0.05463, "volume": 2599907.5, "close_time": 1774994399999, "quote_volume": 142483.347337, "trades": 615, "taker_buy_base": 1335397.6, "taker_buy_quote": 73027.180663 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.05468, "high": 0.05469, "low": 0.05413, "close": 0.05442, "volume": 1354077.9, "close_time": 1774997999999, "quote_volume": 73514.47783, "trades": 405, "taker_buy_base": 1124373.8, "taker_buy_quote": 61043.935672 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.05436, "high": 0.05436, "low": 0.05404, "close": 0.05424, "volume": 1276291.2, "close_time": 1775001599999, "quote_volume": 69172.338935, "trades": 364, "taker_buy_base": 903099.1, "taker_buy_quote": 48942.76126 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05427, "high": 0.05445, "low": 0.05322, "close": 0.05375, "volume": 937804.1, "close_time": 1775005199999, "quote_volume": 50547.305466, "trades": 351, "taker_buy_base": 451147.0, "taker_buy_quote": 24223.749903 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.05375, "high": 0.05426, "low": 0.05374, "close": 0.0539, "volume": 236390.3, "close_time": 1775008799999, "quote_volume": 12770.655465, "trades": 169, "taker_buy_base": 116796.0, "taker_buy_quote": 6312.036973 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.05384, "high": 0.05403, "low": 0.05344, "close": 0.05403, "volume": 1179954.2, "close_time": 1775012399999, "quote_volume": 63352.249654, "trades": 610, "taker_buy_base": 851454.1, "taker_buy_quote": 45702.205461 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.05401, "high": 0.05485, "low": 0.05401, "close": 0.05419, "volume": 823502.3, "close_time": 1775015999999, "quote_volume": 44765.822817, "trades": 499, "taker_buy_base": 487188.2, "taker_buy_quote": 26457.488827 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.05419, "high": 0.0543, "low": 0.05384, "close": 0.05404, "volume": 278442.4, "close_time": 1775019599999, "quote_volume": 15052.541105, "trades": 183, "taker_buy_base": 138754.4, "taker_buy_quote": 7503.051911 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.05404, "high": 0.05474, "low": 0.05396, "close": 0.05451, "volume": 544394.9, "close_time": 1775023199999, "quote_volume": 29704.552447, "trades": 234, "taker_buy_base": 386757.7, "taker_buy_quote": 21103.758363 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.05451, "high": 0.055, "low": 0.05447, "close": 0.05492, "volume": 288271.6, "close_time": 1775026799999, "quote_volume": 15801.480268, "trades": 222, "taker_buy_base": 148286.6, "taker_buy_quote": 8129.512932 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.05492, "high": 0.05519, "low": 0.05485, "close": 0.05492, "volume": 267732.9, "close_time": 1775030399999, "quote_volume": 14733.613658, "trades": 241, "taker_buy_base": 165257.4, "taker_buy_quote": 9093.237336 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.05493, "high": 0.05508, "low": 0.05442, "close": 0.0545, "volume": 930615.4, "close_time": 1775033999999, "quote_volume": 50886.181903, "trades": 336, "taker_buy_base": 287336.0, "taker_buy_quote": 15713.767226 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.05442, "high": 0.05446, "low": 0.05386, "close": 0.05403, "volume": 674222.2, "close_time": 1775037599999, "quote_volume": 36466.73574, "trades": 427, "taker_buy_base": 238184.7, "taker_buy_quote": 12885.301255 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.05404, "high": 0.05416, "low": 0.05373, "close": 0.0538, "volume": 281732.3, "close_time": 1775041199999, "quote_volume": 15199.355657, "trades": 235, "taker_buy_base": 168780.3, "taker_buy_quote": 9105.815268 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.05391, "high": 0.0542, "low": 0.05387, "close": 0.05407, "volume": 127671.5, "close_time": 1775044799999, "quote_volume": 6903.444334, "trades": 111, "taker_buy_base": 61367.2, "taker_buy_quote": 3319.736368 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.05409, "high": 0.05458, "low": 0.05403, "close": 0.05415, "volume": 407395.2, "close_time": 1775048399999, "quote_volume": 22120.410486, "trades": 202, "taker_buy_base": 205289.6, "taker_buy_quote": 11151.977356 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.05415, "high": 0.05449, "low": 0.054, "close": 0.05427, "volume": 210133.3, "close_time": 1775051999999, "quote_volume": 11409.588836, "trades": 231, "taker_buy_base": 128105.3, "taker_buy_quote": 6955.952957 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.05415, "high": 0.05428, "low": 0.05319, "close": 0.0538, "volume": 1735245.2, "close_time": 1775055599999, "quote_volume": 93070.313471, "trades": 578, "taker_buy_base": 465364.9, "taker_buy_quote": 24944.081026 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.05378, "high": 0.05408, "low": 0.0537, "close": 0.054, "volume": 162713.4, "close_time": 1775059199999, "quote_volume": 8758.358585, "trades": 108, "taker_buy_base": 112040.3, "taker_buy_quote": 6031.545399 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.05392, "high": 0.05424, "low": 0.05385, "close": 0.05411, "volume": 293906.1, "close_time": 1775062799999, "quote_volume": 15893.147915, "trades": 181, "taker_buy_base": 88115.0, "taker_buy_quote": 4769.133265 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.05416, "high": 0.05435, "low": 0.05382, "close": 0.05391, "volume": 259504.0, "close_time": 1775066399999, "quote_volume": 14039.182803, "trades": 285, "taker_buy_base": 148931.1, "taker_buy_quote": 8059.692914 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.05396, "high": 0.05396, "low": 0.05364, "close": 0.05365, "volume": 185598.3, "close_time": 1775069999999, "quote_volume": 9984.969866, "trades": 264, "taker_buy_base": 68771.0, "taker_buy_quote": 3701.73987 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.05365, "high": 0.05394, "low": 0.05365, "close": 0.05377, "volume": 142126.3, "close_time": 1775073599999, "quote_volume": 7650.733611, "trades": 117, "taker_buy_base": 93351.4, "taker_buy_quote": 5026.721109 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.05373, "high": 0.05374, "low": 0.05338, "close": 0.05345, "volume": 328899.6, "close_time": 1775077199999, "quote_volume": 17610.201439, "trades": 195, "taker_buy_base": 193566.4, "taker_buy_quote": 10366.029866 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.05343, "high": 0.05375, "low": 0.05342, "close": 0.05375, "volume": 367831.6, "close_time": 1775080799999, "quote_volume": 19705.887223, "trades": 158, "taker_buy_base": 236385.1, "taker_buy_quote": 12670.695464 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.05363, "high": 0.05369, "low": 0.0533, "close": 0.0535, "volume": 330321.0, "close_time": 1775084399999, "quote_volume": 17679.044298, "trades": 134, "taker_buy_base": 127679.5, "taker_buy_quote": 6842.283929 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.05352, "high": 0.05352, "low": 0.05321, "close": 0.05324, "volume": 124715.2, "close_time": 1775087999999, "quote_volume": 6654.982113, "trades": 131, "taker_buy_base": 33470.7, "taker_buy_quote": 1785.756706 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.05332, "high": 0.05391, "low": 0.05321, "close": 0.05376, "volume": 107590.7, "close_time": 1775091599999, "quote_volume": 5766.830316, "trades": 124, "taker_buy_base": 62675.3, "taker_buy_quote": 3362.841784 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.0538, "high": 0.0538, "low": 0.05186, "close": 0.0522, "volume": 941869.5, "close_time": 1775095199999, "quote_volume": 49386.857216, "trades": 450, "taker_buy_base": 342481.4, "taker_buy_quote": 17985.773945 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0522, "high": 0.05227, "low": 0.05146, "close": 0.05171, "volume": 303127.1, "close_time": 1775098799999, "quote_volume": 15695.595086, "trades": 245, "taker_buy_base": 194114.2, "taker_buy_quote": 10043.600114 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.05171, "high": 0.0519, "low": 0.05145, "close": 0.05154, "volume": 166144.2, "close_time": 1775102399999, "quote_volume": 8584.002348, "trades": 190, "taker_buy_base": 98287.4, "taker_buy_quote": 5077.736589 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.05151, "high": 0.05188, "low": 0.0512, "close": 0.05125, "volume": 214710.4, "close_time": 1775105999999, "quote_volume": 11076.236083, "trades": 182, "taker_buy_base": 89014.8, "taker_buy_quote": 4591.102884 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.05126, "high": 0.05181, "low": 0.05122, "close": 0.0518, "volume": 488779.7, "close_time": 1775109599999, "quote_volume": 25197.624652, "trades": 246, "taker_buy_base": 152109.3, "taker_buy_quote": 7829.773621 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.05174, "high": 0.05214, "low": 0.05174, "close": 0.05204, "volume": 328473.1, "close_time": 1775113199999, "quote_volume": 17066.719377, "trades": 291, "taker_buy_base": 203238.3, "taker_buy_quote": 10558.813469 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.05204, "high": 0.05242, "low": 0.05197, "close": 0.0524, "volume": 170480.4, "close_time": 1775116799999, "quote_volume": 8891.978424, "trades": 151, "taker_buy_base": 88174.3, "taker_buy_quote": 4602.421613 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0524, "high": 0.05254, "low": 0.0519, "close": 0.0519, "volume": 497790.7, "close_time": 1775120399999, "quote_volume": 25993.06516, "trades": 268, "taker_buy_base": 268144.2, "taker_buy_quote": 14017.437015 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0519, "high": 0.05207, "low": 0.05146, "close": 0.05155, "volume": 512006.9, "close_time": 1775123999999, "quote_volume": 26505.076684, "trades": 385, "taker_buy_base": 271826.0, "taker_buy_quote": 14079.075306 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.05155, "high": 0.05155, "low": 0.05115, "close": 0.05124, "volume": 302155.7, "close_time": 1775127599999, "quote_volume": 15501.762825, "trades": 319, "taker_buy_base": 167181.1, "taker_buy_quote": 8572.994698 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.05129, "high": 0.05147, "low": 0.05093, "close": 0.05121, "volume": 879714.0, "close_time": 1775131199999, "quote_volume": 45014.219088, "trades": 500, "taker_buy_base": 469911.1, "taker_buy_quote": 24064.815227 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0512, "high": 0.05123, "low": 0.05071, "close": 0.05078, "volume": 595308.3, "close_time": 1775134799999, "quote_volume": 30300.347387, "trades": 344, "taker_buy_base": 381788.9, "taker_buy_quote": 19428.002049 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.05078, "high": 0.05098, "low": 0.05051, "close": 0.05073, "volume": 1114120.3, "close_time": 1775138399999, "quote_volume": 56520.34069, "trades": 747, "taker_buy_base": 722805.9, "taker_buy_quote": 36659.425056 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.05068, "high": 0.0515, "low": 0.05051, "close": 0.0514, "volume": 517923.2, "close_time": 1775141999999, "quote_volume": 26458.858609, "trades": 412, "taker_buy_base": 310577.3, "taker_buy_quote": 15875.688096 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.05134, "high": 0.05141, "low": 0.05108, "close": 0.05122, "volume": 327013.2, "close_time": 1775145599999, "quote_volume": 16751.970032, "trades": 265, "taker_buy_base": 155462.8, "taker_buy_quote": 7965.281725 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0513, "high": 0.05166, "low": 0.05115, "close": 0.05141, "volume": 201106.0, "close_time": 1775149199999, "quote_volume": 10323.02266, "trades": 195, "taker_buy_base": 90065.1, "taker_buy_quote": 4630.167118 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0514, "high": 0.0515, "low": 0.05071, "close": 0.05072, "volume": 158322.9, "close_time": 1775152799999, "quote_volume": 8092.811553, "trades": 217, "taker_buy_base": 65998.5, "taker_buy_quote": 3375.788224 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.05072, "high": 0.05125, "low": 0.05072, "close": 0.05121, "volume": 293538.7, "close_time": 1775156399999, "quote_volume": 14956.481933, "trades": 680, "taker_buy_base": 199619.9, "taker_buy_quote": 10175.239145 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.05123, "high": 0.0513, "low": 0.05095, "close": 0.05105, "volume": 88425.9, "close_time": 1775159999999, "quote_volume": 4521.139472, "trades": 314, "taker_buy_base": 40522.7, "taker_buy_quote": 2071.672163 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.05105, "high": 0.05131, "low": 0.05093, "close": 0.05102, "volume": 139439.9, "close_time": 1775163599999, "quote_volume": 7131.829969, "trades": 88, "taker_buy_base": 36682.4, "taker_buy_quote": 1877.187467 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.05102, "high": 0.05126, "low": 0.05077, "close": 0.0512, "volume": 208842.9, "close_time": 1775167199999, "quote_volume": 10642.106046, "trades": 185, "taker_buy_base": 108394.3, "taker_buy_quote": 5526.076372 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.05115, "high": 0.05169, "low": 0.05107, "close": 0.05153, "volume": 468003.8, "close_time": 1775170799999, "quote_volume": 24084.716683, "trades": 334, "taker_buy_base": 384024.6, "taker_buy_quote": 19763.229394 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.05152, "high": 0.05164, "low": 0.0515, "close": 0.05151, "volume": 109119.9, "close_time": 1775174399999, "quote_volume": 5629.380359, "trades": 155, "taker_buy_base": 45508.7, "taker_buy_quote": 2347.973589 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.05158, "high": 0.05173, "low": 0.05121, "close": 0.0515, "volume": 580872.5, "close_time": 1775177999999, "quote_volume": 29885.933432, "trades": 369, "taker_buy_base": 295716.9, "taker_buy_quote": 15214.568125 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0515, "high": 0.05176, "low": 0.0512, "close": 0.05142, "volume": 397902.2, "close_time": 1775181599999, "quote_volume": 20484.756425, "trades": 231, "taker_buy_base": 224324.9, "taker_buy_quote": 11551.556775 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.05143, "high": 0.05169, "low": 0.0512, "close": 0.05137, "volume": 517632.8, "close_time": 1775185199999, "quote_volume": 26625.715413, "trades": 228, "taker_buy_base": 319813.3, "taker_buy_quote": 16450.840209 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.05142, "high": 0.05196, "low": 0.05142, "close": 0.05171, "volume": 451784.5, "close_time": 1775188799999, "quote_volume": 23365.455405, "trades": 214, "taker_buy_base": 285733.4, "taker_buy_quote": 14772.231898 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.05171, "high": 0.05217, "low": 0.05165, "close": 0.05217, "volume": 308042.0, "close_time": 1775192399999, "quote_volume": 15981.107117, "trades": 157, "taker_buy_base": 181084.3, "taker_buy_quote": 9387.39922 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.05218, "high": 0.05292, "low": 0.05185, "close": 0.05285, "volume": 788019.9, "close_time": 1775195999999, "quote_volume": 41260.059475, "trades": 457, "taker_buy_base": 513528.3, "taker_buy_quote": 26912.264671 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.05284, "high": 0.05341, "low": 0.05263, "close": 0.0529, "volume": 689833.3, "close_time": 1775199599999, "quote_volume": 36563.34595, "trades": 377, "taker_buy_base": 394062.5, "taker_buy_quote": 20888.444083 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.05288, "high": 0.05323, "low": 0.05232, "close": 0.05307, "volume": 608790.4, "close_time": 1775203199999, "quote_volume": 32163.907708, "trades": 363, "taker_buy_base": 201066.3, "taker_buy_quote": 10634.29348 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.05302, "high": 0.05362, "low": 0.05282, "close": 0.0532, "volume": 756065.4, "close_time": 1775206799999, "quote_volume": 40246.955302, "trades": 431, "taker_buy_base": 471798.0, "taker_buy_quote": 25110.972033 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0533, "high": 0.05337, "low": 0.05274, "close": 0.0529, "volume": 462298.7, "close_time": 1775210399999, "quote_volume": 24462.278022, "trades": 254, "taker_buy_base": 306600.1, "taker_buy_quote": 16227.558986 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.05289, "high": 0.05346, "low": 0.05279, "close": 0.05335, "volume": 745375.1, "close_time": 1775213999999, "quote_volume": 39603.497745, "trades": 332, "taker_buy_base": 463475.2, "taker_buy_quote": 24643.645773 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.05341, "high": 0.05355, "low": 0.0528, "close": 0.0532, "volume": 846957.3, "close_time": 1775217599999, "quote_volume": 45055.019995, "trades": 389, "taker_buy_base": 381408.9, "taker_buy_quote": 20292.768402 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.05314, "high": 0.0537, "low": 0.05291, "close": 0.05331, "volume": 440863.9, "close_time": 1775221199999, "quote_volume": 23490.222322, "trades": 278, "taker_buy_base": 243852.2, "taker_buy_quote": 12993.427676 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0533, "high": 0.05344, "low": 0.05267, "close": 0.0528, "volume": 542442.5, "close_time": 1775224799999, "quote_volume": 28715.319529, "trades": 331, "taker_buy_base": 220459.6, "taker_buy_quote": 11668.885863 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.05281, "high": 0.05317, "low": 0.05281, "close": 0.05302, "volume": 189566.2, "close_time": 1775228399999, "quote_volume": 10057.778779, "trades": 192, "taker_buy_base": 87082.9, "taker_buy_quote": 4620.041218 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.05295, "high": 0.05308, "low": 0.0523, "close": 0.05251, "volume": 489036.9, "close_time": 1775231999999, "quote_volume": 25754.477187, "trades": 318, "taker_buy_base": 292735.6, "taker_buy_quote": 15423.685218 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.05248, "high": 0.0527, "low": 0.05192, "close": 0.05206, "volume": 859093.8, "close_time": 1775235599999, "quote_volume": 44867.245788, "trades": 421, "taker_buy_base": 465833.9, "taker_buy_quote": 24326.641263 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.05207, "high": 0.0522, "low": 0.05177, "close": 0.05209, "volume": 245134.1, "close_time": 1775239199999, "quote_volume": 12744.360692, "trades": 209, "taker_buy_base": 92523.3, "taker_buy_quote": 4812.473199 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.05212, "high": 0.05257, "low": 0.05205, "close": 0.05231, "volume": 858126.5, "close_time": 1775242799999, "quote_volume": 44898.964957, "trades": 374, "taker_buy_base": 593410.8, "taker_buy_quote": 31054.41515 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0523, "high": 0.0523, "low": 0.05214, "close": 0.05227, "volume": 104155.0, "close_time": 1775246399999, "quote_volume": 5439.653346, "trades": 98, "taker_buy_base": 53283.7, "taker_buy_quote": 2783.32392 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.05223, "high": 0.05231, "low": 0.05199, "close": 0.05206, "volume": 127013.9, "close_time": 1775249999999, "quote_volume": 6623.219605, "trades": 110, "taker_buy_base": 21654.4, "taker_buy_quote": 1130.423108 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.05204, "high": 0.05223, "low": 0.05195, "close": 0.05223, "volume": 204066.3, "close_time": 1775253599999, "quote_volume": 10634.088643, "trades": 110, "taker_buy_base": 82311.6, "taker_buy_quote": 4293.007074 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0522, "high": 0.05222, "low": 0.05179, "close": 0.0518, "volume": 132281.6, "close_time": 1775257199999, "quote_volume": 6868.693218, "trades": 172, "taker_buy_base": 40665.9, "taker_buy_quote": 2110.630602 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.05174, "high": 0.0524, "low": 0.05174, "close": 0.05211, "volume": 259705.3, "close_time": 1775260799999, "quote_volume": 13532.556846, "trades": 154, "taker_buy_base": 164141.4, "taker_buy_quote": 8553.392871 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0521, "high": 0.05261, "low": 0.05187, "close": 0.05187, "volume": 484250.8, "close_time": 1775264399999, "quote_volume": 25290.843304, "trades": 265, "taker_buy_base": 219210.5, "taker_buy_quote": 11444.175038 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.05196, "high": 0.05237, "low": 0.05193, "close": 0.05204, "volume": 152931.9, "close_time": 1775267999999, "quote_volume": 7971.161921, "trades": 120, "taker_buy_base": 95943.7, "taker_buy_quote": 5002.547053 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.05204, "high": 0.05216, "low": 0.05199, "close": 0.05216, "volume": 69892.1, "close_time": 1775271599999, "quote_volume": 3637.882629, "trades": 62, "taker_buy_base": 38370.1, "taker_buy_quote": 1997.8869 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0521, "high": 0.05253, "low": 0.0521, "close": 0.05222, "volume": 213693.0, "close_time": 1775275199999, "quote_volume": 11181.626575, "trades": 105, "taker_buy_base": 126266.8, "taker_buy_quote": 6609.45456 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0523, "high": 0.05251, "low": 0.0522, "close": 0.05231, "volume": 172605.4, "close_time": 1775278799999, "quote_volume": 9039.729828, "trades": 90, "taker_buy_base": 119014.6, "taker_buy_quote": 6232.561617 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.05228, "high": 0.05242, "low": 0.05201, "close": 0.0521, "volume": 131875.1, "close_time": 1775282399999, "quote_volume": 6889.608716, "trades": 91, "taker_buy_base": 39470.5, "taker_buy_quote": 2059.877041 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.05204, "high": 0.05235, "low": 0.05191, "close": 0.05231, "volume": 111625.5, "close_time": 1775285999999, "quote_volume": 5819.091985, "trades": 83, "taker_buy_base": 21859.3, "taker_buy_quote": 1139.887811 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.05231, "high": 0.05232, "low": 0.05196, "close": 0.05211, "volume": 199765.0, "close_time": 1775289599999, "quote_volume": 10404.340518, "trades": 151, "taker_buy_base": 58848.8, "taker_buy_quote": 3063.135532 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.05216, "high": 0.05239, "low": 0.05201, "close": 0.05229, "volume": 101659.1, "close_time": 1775293199999, "quote_volume": 5308.015901, "trades": 98, "taker_buy_base": 48395.5, "taker_buy_quote": 2526.288681 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0523, "high": 0.05238, "low": 0.05229, "close": 0.0523, "volume": 29727.2, "close_time": 1775296799999, "quote_volume": 1555.768129, "trades": 22, "taker_buy_base": 18595.6, "taker_buy_quote": 973.542401 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.05235, "high": 0.05265, "low": 0.0523, "close": 0.05265, "volume": 29202.7, "close_time": 1775300399999, "quote_volume": 1532.493603, "trades": 31, "taker_buy_base": 28205.7, "taker_buy_quote": 1480.230853 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.05265, "high": 0.05271, "low": 0.05257, "close": 0.05271, "volume": 67173.0, "close_time": 1775303999999, "quote_volume": 3535.551311, "trades": 68, "taker_buy_base": 31184.9, "taker_buy_quote": 1641.688438 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.05271, "high": 0.05276, "low": 0.05235, "close": 0.05238, "volume": 62083.1, "close_time": 1775307599999, "quote_volume": 3269.113668, "trades": 54, "taker_buy_base": 15074.4, "taker_buy_quote": 793.455902 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.05239, "high": 0.05247, "low": 0.05225, "close": 0.05228, "volume": 139257.9, "close_time": 1775311199999, "quote_volume": 7292.3978, "trades": 130, "taker_buy_base": 102346.3, "taker_buy_quote": 5361.149466 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.05222, "high": 0.05222, "low": 0.05185, "close": 0.05211, "volume": 119029.4, "close_time": 1775314799999, "quote_volume": 6197.119263, "trades": 142, "taker_buy_base": 40719.5, "taker_buy_quote": 2121.126053 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.05223, "high": 0.05241, "low": 0.05217, "close": 0.05225, "volume": 36756.4, "close_time": 1775318399999, "quote_volume": 1923.24539, "trades": 38, "taker_buy_base": 26902.9, "taker_buy_quote": 1407.928461 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.05225, "high": 0.05231, "low": 0.05203, "close": 0.05203, "volume": 173903.2, "close_time": 1775321999999, "quote_volume": 9074.856919, "trades": 287, "taker_buy_base": 37296.1, "taker_buy_quote": 1946.020318 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.05195, "high": 0.05226, "low": 0.05194, "close": 0.05211, "volume": 59999.7, "close_time": 1775325599999, "quote_volume": 3128.704611, "trades": 62, "taker_buy_base": 32249.8, "taker_buy_quote": 1681.867115 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.05211, "high": 0.05211, "low": 0.05192, "close": 0.05192, "volume": 88556.9, "close_time": 1775329199999, "quote_volume": 4605.348172, "trades": 91, "taker_buy_base": 11653.2, "taker_buy_quote": 606.624024 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.05191, "high": 0.05216, "low": 0.05183, "close": 0.05201, "volume": 83593.9, "close_time": 1775332799999, "quote_volume": 4345.216043, "trades": 102, "taker_buy_base": 48517.1, "taker_buy_quote": 2522.339957 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.05201, "high": 0.05205, "low": 0.05183, "close": 0.05205, "volume": 49667.3, "close_time": 1775336399999, "quote_volume": 2581.118627, "trades": 123, "taker_buy_base": 24474.7, "taker_buy_quote": 1271.868717 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.05201, "high": 0.05216, "low": 0.05184, "close": 0.05211, "volume": 47790.8, "close_time": 1775339999999, "quote_volume": 2486.638511, "trades": 227, "taker_buy_base": 22475.4, "taker_buy_quote": 1169.845256 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.05201, "high": 0.05219, "low": 0.05193, "close": 0.05196, "volume": 128765.4, "close_time": 1775343599999, "quote_volume": 6702.25099, "trades": 217, "taker_buy_base": 55010.9, "taker_buy_quote": 2864.43945 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.05195, "high": 0.052, "low": 0.05183, "close": 0.052, "volume": 62846.3, "close_time": 1775347199999, "quote_volume": 3262.486756, "trades": 70, "taker_buy_base": 23558.7, "taker_buy_quote": 1223.564853 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.05198, "high": 0.05291, "low": 0.05169, "close": 0.052, "volume": 5468935.0, "close_time": 1775350799999, "quote_volume": 286838.996265, "trades": 3972, "taker_buy_base": 3577727.7, "taker_buy_quote": 187785.706006 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.05202, "high": 0.05247, "low": 0.05184, "close": 0.05194, "volume": 422314.5, "close_time": 1775354399999, "quote_volume": 22024.101163, "trades": 372, "taker_buy_base": 268230.6, "taker_buy_quote": 13990.441792 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.05199, "high": 0.0521, "low": 0.05176, "close": 0.0519, "volume": 201136.2, "close_time": 1775357999999, "quote_volume": 10441.640692, "trades": 158, "taker_buy_base": 73359.5, "taker_buy_quote": 3808.435017 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.05191, "high": 0.05201, "low": 0.05161, "close": 0.05189, "volume": 408980.4, "close_time": 1775361599999, "quote_volume": 21215.336953, "trades": 452, "taker_buy_base": 252822.0, "taker_buy_quote": 13123.055338 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.05188, "high": 0.05208, "low": 0.05163, "close": 0.0519, "volume": 302767.4, "close_time": 1775365199999, "quote_volume": 15692.07697, "trades": 648, "taker_buy_base": 116756.7, "taker_buy_quote": 6052.925588 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.05183, "high": 0.05185, "low": 0.05119, "close": 0.05121, "volume": 426699.5, "close_time": 1775368799999, "quote_volume": 21944.749629, "trades": 210, "taker_buy_base": 138166.8, "taker_buy_quote": 7101.355016 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.05118, "high": 0.05155, "low": 0.05116, "close": 0.05154, "volume": 245383.6, "close_time": 1775372399999, "quote_volume": 12603.48382, "trades": 166, "taker_buy_base": 138640.6, "taker_buy_quote": 7128.836063 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.05151, "high": 0.05153, "low": 0.0512, "close": 0.05126, "volume": 51695.8, "close_time": 1775375999999, "quote_volume": 2653.811846, "trades": 45, "taker_buy_base": 13567.1, "taker_buy_quote": 697.314143 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.05121, "high": 0.05147, "low": 0.05121, "close": 0.05144, "volume": 164065.3, "close_time": 1775379599999, "quote_volume": 8428.857481, "trades": 121, "taker_buy_base": 109231.9, "taker_buy_quote": 5611.132553 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.05145, "high": 0.05169, "low": 0.05136, "close": 0.05164, "volume": 244881.6, "close_time": 1775383199999, "quote_volume": 12608.861897, "trades": 202, "taker_buy_base": 178707.0, "taker_buy_quote": 9200.431083 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.05163, "high": 0.0517, "low": 0.05144, "close": 0.05147, "volume": 147784.3, "close_time": 1775386799999, "quote_volume": 7619.82576, "trades": 137, "taker_buy_base": 62931.7, "taker_buy_quote": 3244.279839 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.05147, "high": 0.05156, "low": 0.05129, "close": 0.05151, "volume": 84191.3, "close_time": 1775390399999, "quote_volume": 4329.771834, "trades": 65, "taker_buy_base": 23165.3, "taker_buy_quote": 1192.402607 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0515, "high": 0.05174, "low": 0.05103, "close": 0.05129, "volume": 406687.4, "close_time": 1775393999999, "quote_volume": 20934.327986, "trades": 314, "taker_buy_base": 189344.9, "taker_buy_quote": 9731.879433 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.05136, "high": 0.05164, "low": 0.05114, "close": 0.05146, "volume": 485356.1, "close_time": 1775397599999, "quote_volume": 24901.103053, "trades": 203, "taker_buy_base": 176501.6, "taker_buy_quote": 9068.647618 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.05146, "high": 0.0515, "low": 0.05025, "close": 0.05031, "volume": 1355340.3, "close_time": 1775401199999, "quote_volume": 68889.32167, "trades": 666, "taker_buy_base": 418774.3, "taker_buy_quote": 21223.304491 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.05037, "high": 0.05128, "low": 0.05027, "close": 0.05057, "volume": 849492.8, "close_time": 1775404799999, "quote_volume": 43003.472539, "trades": 674, "taker_buy_base": 563936.1, "taker_buy_quote": 28548.757665 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.05057, "high": 0.05088, "low": 0.05041, "close": 0.05043, "volume": 316623.0, "close_time": 1775408399999, "quote_volume": 16046.344514, "trades": 228, "taker_buy_base": 131504.4, "taker_buy_quote": 6672.892555 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.05044, "high": 0.05059, "low": 0.05016, "close": 0.05034, "volume": 615216.9, "close_time": 1775411999999, "quote_volume": 30998.062449, "trades": 294, "taker_buy_base": 114721.9, "taker_buy_quote": 5780.113421 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.05037, "high": 0.05062, "low": 0.05027, "close": 0.05052, "volume": 272881.8, "close_time": 1775415599999, "quote_volume": 13765.593728, "trades": 325, "taker_buy_base": 189648.1, "taker_buy_quote": 9567.087292 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.05061, "high": 0.05065, "low": 0.05025, "close": 0.05033, "volume": 136954.3, "close_time": 1775419199999, "quote_volume": 6916.491451, "trades": 130, "taker_buy_base": 58422.7, "taker_buy_quote": 2948.737287 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.05033, "high": 0.05063, "low": 0.05029, "close": 0.05039, "volume": 216850.6, "close_time": 1775422799999, "quote_volume": 10939.952823, "trades": 253, "taker_buy_base": 126271.0, "taker_buy_quote": 6373.67725 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.05038, "high": 0.0504, "low": 0.04982, "close": 0.05001, "volume": 309012.5, "close_time": 1775426399999, "quote_volume": 15460.974715, "trades": 243, "taker_buy_base": 92025.9, "taker_buy_quote": 4601.702041 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.05, "high": 0.0504, "low": 0.04982, "close": 0.05037, "volume": 150260.8, "close_time": 1775429999999, "quote_volume": 7526.620623, "trades": 170, "taker_buy_base": 70549.9, "taker_buy_quote": 3539.077808 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.05037, "high": 0.05063, "low": 0.05025, "close": 0.05062, "volume": 215495.1, "close_time": 1775433599999, "quote_volume": 10881.85978, "trades": 189, "taker_buy_base": 126758.3, "taker_buy_quote": 6403.965026 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.05063, "high": 0.0511, "low": 0.05063, "close": 0.05083, "volume": 410249.0, "close_time": 1775437199999, "quote_volume": 20866.464034, "trades": 258, "taker_buy_base": 201205.0, "taker_buy_quote": 10233.007059 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.05083, "high": 0.05092, "low": 0.05056, "close": 0.05062, "volume": 220338.2, "close_time": 1775440799999, "quote_volume": 11183.028751, "trades": 325, "taker_buy_base": 97992.6, "taker_buy_quote": 4972.194827 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.05062, "high": 0.05123, "low": 0.05061, "close": 0.0512, "volume": 434928.2, "close_time": 1775444399999, "quote_volume": 22205.771488, "trades": 454, "taker_buy_base": 144541.3, "taker_buy_quote": 7372.208584 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.05115, "high": 0.05121, "low": 0.05082, "close": 0.05088, "volume": 106812.9, "close_time": 1775447999999, "quote_volume": 5447.151865, "trades": 328, "taker_buy_base": 56351.4, "taker_buy_quote": 2873.135481 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.05086, "high": 0.05094, "low": 0.05053, "close": 0.05087, "volume": 164833.5, "close_time": 1775451599999, "quote_volume": 8374.843669, "trades": 293, "taker_buy_base": 84260.3, "taker_buy_quote": 4285.882259 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.05081, "high": 0.05095, "low": 0.05075, "close": 0.05087, "volume": 77146.9, "close_time": 1775455199999, "quote_volume": 3919.798578, "trades": 341, "taker_buy_base": 30145.3, "taker_buy_quote": 1532.864637 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.05085, "high": 0.0515, "low": 0.0506, "close": 0.05123, "volume": 819726.3, "close_time": 1775458799999, "quote_volume": 41939.040172, "trades": 453, "taker_buy_base": 619698.7, "taker_buy_quote": 31716.183972 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.05111, "high": 0.0513, "low": 0.05096, "close": 0.0513, "volume": 200077.1, "close_time": 1775462399999, "quote_volume": 10224.14497, "trades": 129, "taker_buy_base": 97963.3, "taker_buy_quote": 5005.801754 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.05124, "high": 0.05138, "low": 0.051, "close": 0.05122, "volume": 171054.3, "close_time": 1775465999999, "quote_volume": 8758.047463, "trades": 106, "taker_buy_base": 75215.1, "taker_buy_quote": 3854.572395 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.05128, "high": 0.05158, "low": 0.0512, "close": 0.05151, "volume": 381594.6, "close_time": 1775469599999, "quote_volume": 19595.212961, "trades": 745, "taker_buy_base": 189307.3, "taker_buy_quote": 9726.494362 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.05153, "high": 0.05186, "low": 0.05151, "close": 0.05181, "volume": 706380.9, "close_time": 1775473199999, "quote_volume": 36509.589025, "trades": 1004, "taker_buy_base": 380529.0, "taker_buy_quote": 19672.991532 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.05179, "high": 0.05194, "low": 0.05144, "close": 0.05161, "volume": 798958.1, "close_time": 1775476799999, "quote_volume": 41269.582606, "trades": 1123, "taker_buy_base": 397420.4, "taker_buy_quote": 20530.871102 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.05163, "high": 0.05181, "low": 0.05142, "close": 0.05148, "volume": 739023.8, "close_time": 1775480399999, "quote_volume": 38122.918114, "trades": 349, "taker_buy_base": 164173.5, "taker_buy_quote": 8462.673886 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.05148, "high": 0.05168, "low": 0.0514, "close": 0.05154, "volume": 523806.3, "close_time": 1775483999999, "quote_volume": 26997.54259, "trades": 322, "taker_buy_base": 188763.8, "taker_buy_quote": 9737.010789 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.05152, "high": 0.05178, "low": 0.05117, "close": 0.05165, "volume": 535878.8, "close_time": 1775487599999, "quote_volume": 27575.388906, "trades": 378, "taker_buy_base": 156398.8, "taker_buy_quote": 8042.064476 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.0517, "high": 0.05178, "low": 0.05154, "close": 0.05168, "volume": 182529.1, "close_time": 1775491199999, "quote_volume": 9432.496674, "trades": 354, "taker_buy_base": 97954.3, "taker_buy_quote": 5062.252198 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.05172, "high": 0.05188, "low": 0.05147, "close": 0.05161, "volume": 284137.7, "close_time": 1775494799999, "quote_volume": 14691.8092, "trades": 562, "taker_buy_base": 127411.9, "taker_buy_quote": 6584.51755 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.05156, "high": 0.05195, "low": 0.05142, "close": 0.05186, "volume": 678222.6, "close_time": 1775498399999, "quote_volume": 35006.842323, "trades": 469, "taker_buy_base": 340108.7, "taker_buy_quote": 17593.327183 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.05184, "high": 0.05187, "low": 0.05148, "close": 0.05169, "volume": 790410.7, "close_time": 1775501999999, "quote_volume": 40894.402382, "trades": 573, "taker_buy_base": 508795.1, "taker_buy_quote": 26340.422354 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.05163, "high": 0.05193, "low": 0.05143, "close": 0.05183, "volume": 598857.4, "close_time": 1775505599999, "quote_volume": 31026.209512, "trades": 279, "taker_buy_base": 380396.2, "taker_buy_quote": 19706.729229 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.05178, "high": 0.0521, "low": 0.05176, "close": 0.05192, "volume": 237658.5, "close_time": 1775509199999, "quote_volume": 12353.46325, "trades": 349, "taker_buy_base": 129285.9, "taker_buy_quote": 6723.893007 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.05192, "high": 0.05214, "low": 0.05143, "close": 0.05208, "volume": 475314.0, "close_time": 1775512799999, "quote_volume": 24617.626386, "trades": 757, "taker_buy_base": 239544.5, "taker_buy_quote": 12416.604816 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.05203, "high": 0.05253, "low": 0.0519, "close": 0.0523, "volume": 2636350.7, "close_time": 1775516399999, "quote_volume": 137627.831085, "trades": 885, "taker_buy_base": 617002.8, "taker_buy_quote": 32245.754925 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0523, "high": 0.05231, "low": 0.0513, "close": 0.0515, "volume": 2343648.6, "close_time": 1775519999999, "quote_volume": 121870.330388, "trades": 959, "taker_buy_base": 421938.2, "taker_buy_quote": 21847.916858 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.05145, "high": 0.05165, "low": 0.05107, "close": 0.05127, "volume": 347635.7, "close_time": 1775523599999, "quote_volume": 17833.235364, "trades": 479, "taker_buy_base": 153822.8, "taker_buy_quote": 7888.199248 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0512, "high": 0.05132, "low": 0.0508, "close": 0.05117, "volume": 605741.4, "close_time": 1775527199999, "quote_volume": 30888.104945, "trades": 675, "taker_buy_base": 366633.6, "taker_buy_quote": 18704.122168 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.05115, "high": 0.05125, "low": 0.05093, "close": 0.05104, "volume": 146963.2, "close_time": 1775530799999, "quote_volume": 7506.370496, "trades": 284, "taker_buy_base": 36050.4, "taker_buy_quote": 1842.952076 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.05106, "high": 0.0519, "low": 0.05106, "close": 0.05178, "volume": 495993.6, "close_time": 1775534399999, "quote_volume": 25559.111943, "trades": 366, "taker_buy_base": 268132.3, "taker_buy_quote": 13814.572868 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.05175, "high": 0.05195, "low": 0.05145, "close": 0.05195, "volume": 639964.2, "close_time": 1775537999999, "quote_volume": 33084.795152, "trades": 656, "taker_buy_base": 282819.7, "taker_buy_quote": 14639.569175 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.05196, "high": 0.05209, "low": 0.05154, "close": 0.05165, "volume": 349081.7, "close_time": 1775541599999, "quote_volume": 18086.560945, "trades": 434, "taker_buy_base": 126098.3, "taker_buy_quote": 6532.02757 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.05163, "high": 0.05193, "low": 0.05143, "close": 0.05191, "volume": 554352.0, "close_time": 1775545199999, "quote_volume": 28655.507766, "trades": 278, "taker_buy_base": 338859.0, "taker_buy_quote": 17507.840716 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0519, "high": 0.05208, "low": 0.05101, "close": 0.05101, "volume": 3021968.0, "close_time": 1775548799999, "quote_volume": 155346.975277, "trades": 677, "taker_buy_base": 1720394.0, "taker_buy_quote": 88366.187501 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.051, "high": 0.05139, "low": 0.05096, "close": 0.05135, "volume": 1889211.8, "close_time": 1775552399999, "quote_volume": 96597.117693, "trades": 540, "taker_buy_base": 1449360.0, "taker_buy_quote": 74107.89346 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.05135, "high": 0.05189, "low": 0.05124, "close": 0.05132, "volume": 921975.4, "close_time": 1775555999999, "quote_volume": 47464.339865, "trades": 342, "taker_buy_base": 620644.3, "taker_buy_quote": 31945.37401 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.05136, "high": 0.05142, "low": 0.05085, "close": 0.05091, "volume": 458840.9, "close_time": 1775559599999, "quote_volume": 23520.928681, "trades": 182, "taker_buy_base": 270959.0, "taker_buy_quote": 13892.599432 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.05091, "high": 0.05187, "low": 0.05052, "close": 0.0506, "volume": 1923836.1, "close_time": 1775563199999, "quote_volume": 98592.740114, "trades": 1060, "taker_buy_base": 784590.4, "taker_buy_quote": 40327.829976 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.05069, "high": 0.05116, "low": 0.0505, "close": 0.051, "volume": 584011.8, "close_time": 1775566799999, "quote_volume": 29616.449162, "trades": 344, "taker_buy_base": 412312.2, "taker_buy_quote": 20911.818139 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.05098, "high": 0.05144, "low": 0.05092, "close": 0.05092, "volume": 124507.5, "close_time": 1775570399999, "quote_volume": 6367.40251, "trades": 179, "taker_buy_base": 45225.9, "taker_buy_quote": 2315.271914 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.05098, "high": 0.05109, "low": 0.05082, "close": 0.05089, "volume": 170047.8, "close_time": 1775573999999, "quote_volume": 8668.106799, "trades": 140, "taker_buy_base": 47116.7, "taker_buy_quote": 2402.130154 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.05081, "high": 0.05119, "low": 0.05074, "close": 0.05102, "volume": 215751.8, "close_time": 1775577599999, "quote_volume": 11004.538913, "trades": 190, "taker_buy_base": 122879.0, "taker_buy_quote": 6268.616811 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.051, "high": 0.05186, "low": 0.05091, "close": 0.0513, "volume": 1314940.4, "close_time": 1775581199999, "quote_volume": 67476.313472, "trades": 892, "taker_buy_base": 568593.9, "taker_buy_quote": 29199.755802 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0514, "high": 0.0521, "low": 0.05131, "close": 0.0521, "volume": 569297.0, "close_time": 1775584799999, "quote_volume": 29481.616084, "trades": 282, "taker_buy_base": 391466.3, "taker_buy_quote": 20281.743843 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0521, "high": 0.05232, "low": 0.05186, "close": 0.0521, "volume": 168552.0, "close_time": 1775588399999, "quote_volume": 8784.551551, "trades": 143, "taker_buy_base": 71991.6, "taker_buy_quote": 3754.044028 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0521, "high": 0.05237, "low": 0.05202, "close": 0.05229, "volume": 150269.8, "close_time": 1775591999999, "quote_volume": 7846.269679, "trades": 147, "taker_buy_base": 68962.7, "taker_buy_quote": 3600.742217 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.05231, "high": 0.05242, "low": 0.0519, "close": 0.05193, "volume": 288511.0, "close_time": 1775595599999, "quote_volume": 15031.471646, "trades": 169, "taker_buy_base": 55460.2, "taker_buy_quote": 2885.366481 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.052, "high": 0.05313, "low": 0.052, "close": 0.05297, "volume": 612798.8, "close_time": 1775599199999, "quote_volume": 32285.043916, "trades": 540, "taker_buy_base": 317923.1, "taker_buy_quote": 16751.20701 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.053, "high": 0.05361, "low": 0.05278, "close": 0.05355, "volume": 728038.1, "close_time": 1775602799999, "quote_volume": 38685.801653, "trades": 659, "taker_buy_base": 311782.1, "taker_buy_quote": 16579.074328 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.05362, "high": 0.05453, "low": 0.0535, "close": 0.05435, "volume": 654330.4, "close_time": 1775606399999, "quote_volume": 35410.021038, "trades": 547, "taker_buy_base": 289153.2, "taker_buy_quote": 15650.416906 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.05435, "high": 0.05447, "low": 0.05374, "close": 0.05392, "volume": 536817.0, "close_time": 1775609999999, "quote_volume": 28958.200073, "trades": 386, "taker_buy_base": 198746.9, "taker_buy_quote": 10717.740352 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.05393, "high": 0.05409, "low": 0.05383, "close": 0.054, "volume": 167541.8, "close_time": 1775613599999, "quote_volume": 9040.663824, "trades": 168, "taker_buy_base": 63570.3, "taker_buy_quote": 3431.443145 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.05402, "high": 0.05415, "low": 0.05356, "close": 0.05365, "volume": 309385.6, "close_time": 1775617199999, "quote_volume": 16688.317632, "trades": 260, "taker_buy_base": 151489.8, "taker_buy_quote": 8177.307633 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0537, "high": 0.05394, "low": 0.05367, "close": 0.05381, "volume": 83801.8, "close_time": 1775620799999, "quote_volume": 4510.737026, "trades": 111, "taker_buy_base": 35190.2, "taker_buy_quote": 1893.85995 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.05383, "high": 0.05485, "low": 0.05373, "close": 0.05462, "volume": 1458918.8, "close_time": 1775624399999, "quote_volume": 79242.315289, "trades": 383, "taker_buy_base": 552695.0, "taker_buy_quote": 30037.42643 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.05454, "high": 0.05485, "low": 0.05453, "close": 0.05476, "volume": 1319621.4, "close_time": 1775627999999, "quote_volume": 72223.52926, "trades": 282, "taker_buy_base": 244782.4, "taker_buy_quote": 13399.273938 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.05482, "high": 0.05521, "low": 0.0546, "close": 0.05461, "volume": 2342694.9, "close_time": 1775631599999, "quote_volume": 128594.166774, "trades": 606, "taker_buy_base": 896728.7, "taker_buy_quote": 49146.378797 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.05464, "high": 0.0551, "low": 0.05461, "close": 0.05489, "volume": 584706.6, "close_time": 1775635199999, "quote_volume": 32048.871964, "trades": 271, "taker_buy_base": 305907.1, "taker_buy_quote": 16771.382545 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.05495, "high": 0.05508, "low": 0.054, "close": 0.0541, "volume": 1980755.9, "close_time": 1775638799999, "quote_volume": 107818.217527, "trades": 625, "taker_buy_base": 1042737.4, "taker_buy_quote": 56759.266404 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.05407, "high": 0.05431, "low": 0.05401, "close": 0.05422, "volume": 1745145.3, "close_time": 1775642399999, "quote_volume": 94547.254907, "trades": 435, "taker_buy_base": 1399871.8, "taker_buy_quote": 75842.648432 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.05423, "high": 0.0544, "low": 0.05401, "close": 0.05401, "volume": 749936.5, "close_time": 1775645999999, "quote_volume": 40657.792593, "trades": 465, "taker_buy_base": 263700.8, "taker_buy_quote": 14289.206919 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.05403, "high": 0.05446, "low": 0.05392, "close": 0.0543, "volume": 680319.7, "close_time": 1775649599999, "quote_volume": 36778.494494, "trades": 409, "taker_buy_base": 573453.2, "taker_buy_quote": 30992.667754 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.05431, "high": 0.05445, "low": 0.05416, "close": 0.05444, "volume": 91003.8, "close_time": 1775653199999, "quote_volume": 4942.720872, "trades": 160, "taker_buy_base": 41564.3, "taker_buy_quote": 2258.78974 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.05445, "high": 0.05461, "low": 0.05417, "close": 0.05431, "volume": 212736.5, "close_time": 1775656799999, "quote_volume": 11584.597535, "trades": 188, "taker_buy_base": 110933.2, "taker_buy_quote": 6041.963786 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.05441, "high": 0.05441, "low": 0.05326, "close": 0.05345, "volume": 328106.1, "close_time": 1775660399999, "quote_volume": 17599.646162, "trades": 194, "taker_buy_base": 110501.0, "taker_buy_quote": 5916.215438 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.05344, "high": 0.05375, "low": 0.05341, "close": 0.05364, "volume": 140035.9, "close_time": 1775663999999, "quote_volume": 7502.718469, "trades": 127, "taker_buy_base": 76834.2, "taker_buy_quote": 4116.607831 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.05366, "high": 0.05379, "low": 0.05361, "close": 0.05376, "volume": 66827.2, "close_time": 1775667599999, "quote_volume": 3588.085781, "trades": 114, "taker_buy_base": 51823.7, "taker_buy_quote": 2782.664894 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.05376, "high": 0.05434, "low": 0.05372, "close": 0.05409, "volume": 189995.4, "close_time": 1775671199999, "quote_volume": 10269.666754, "trades": 295, "taker_buy_base": 132369.4, "taker_buy_quote": 7152.058228 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.05408, "high": 0.05409, "low": 0.05354, "close": 0.05361, "volume": 90832.7, "close_time": 1775674799999, "quote_volume": 4889.781884, "trades": 189, "taker_buy_base": 25532.4, "taker_buy_quote": 1376.959042 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.05358, "high": 0.05378, "low": 0.05347, "close": 0.05366, "volume": 118598.5, "close_time": 1775678399999, "quote_volume": 6355.688472, "trades": 257, "taker_buy_base": 49669.6, "taker_buy_quote": 2663.481413 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.05367, "high": 0.05375, "low": 0.05342, "close": 0.05354, "volume": 111881.0, "close_time": 1775681999999, "quote_volume": 5991.49506, "trades": 246, "taker_buy_base": 52511.4, "taker_buy_quote": 2811.838697 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.05353, "high": 0.0538, "low": 0.0534, "close": 0.05356, "volume": 217517.2, "close_time": 1775685599999, "quote_volume": 11662.807524, "trades": 252, "taker_buy_base": 170412.1, "taker_buy_quote": 9140.724166 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.05352, "high": 0.05352, "low": 0.05295, "close": 0.05299, "volume": 256909.6, "close_time": 1775689199999, "quote_volume": 13647.499427, "trades": 425, "taker_buy_base": 89355.8, "taker_buy_quote": 4745.420633 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.05299, "high": 0.05299, "low": 0.05245, "close": 0.05245, "volume": 288971.6, "close_time": 1775692799999, "quote_volume": 15222.121247, "trades": 409, "taker_buy_base": 141106.1, "taker_buy_quote": 7428.014904 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.05245, "high": 0.05256, "low": 0.05214, "close": 0.05225, "volume": 170517.9, "close_time": 1775696399999, "quote_volume": 8925.930429, "trades": 359, "taker_buy_base": 103273.0, "taker_buy_quote": 5403.716747 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.05224, "high": 0.05253, "low": 0.05215, "close": 0.05252, "volume": 247357.2, "close_time": 1775699999999, "quote_volume": 12943.371008, "trades": 495, "taker_buy_base": 118111.5, "taker_buy_quote": 6180.970163 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.05253, "high": 0.05316, "low": 0.05253, "close": 0.05303, "volume": 251726.8, "close_time": 1775703599999, "quote_volume": 13314.362735, "trades": 386, "taker_buy_base": 77369.8, "taker_buy_quote": 4089.06276 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.053, "high": 0.05325, "low": 0.05292, "close": 0.05312, "volume": 248779.9, "close_time": 1775707199999, "quote_volume": 13211.863962, "trades": 389, "taker_buy_base": 87757.8, "taker_buy_quote": 4657.701135 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.05311, "high": 0.05318, "low": 0.05273, "close": 0.05293, "volume": 341526.2, "close_time": 1775710799999, "quote_volume": 18083.879896, "trades": 368, "taker_buy_base": 87855.5, "taker_buy_quote": 4648.730072 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0529, "high": 0.0533, "low": 0.05287, "close": 0.05304, "volume": 344567.6, "close_time": 1775714399999, "quote_volume": 18321.142879, "trades": 341, "taker_buy_base": 117658.7, "taker_buy_quote": 6256.826991 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.05304, "high": 0.05326, "low": 0.05301, "close": 0.05326, "volume": 266871.6, "close_time": 1775717999999, "quote_volume": 14189.232547, "trades": 261, "taker_buy_base": 93445.5, "taker_buy_quote": 4966.498119 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.05327, "high": 0.05333, "low": 0.05309, "close": 0.0531, "volume": 418269.1, "close_time": 1775721599999, "quote_volume": 22263.722236, "trades": 297, "taker_buy_base": 108494.6, "taker_buy_quote": 5776.456086 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.05309, "high": 0.05332, "low": 0.05298, "close": 0.0531, "volume": 264652.0, "close_time": 1775725199999, "quote_volume": 14059.269526, "trades": 349, "taker_buy_base": 125667.8, "taker_buy_quote": 6677.609554 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.05309, "high": 0.05327, "low": 0.05301, "close": 0.05316, "volume": 113619.5, "close_time": 1775728799999, "quote_volume": 6039.558956, "trades": 192, "taker_buy_base": 50847.2, "taker_buy_quote": 2701.403895 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.05315, "high": 0.05315, "low": 0.0529, "close": 0.05301, "volume": 219151.4, "close_time": 1775732399999, "quote_volume": 11623.724169, "trades": 198, "taker_buy_base": 50589.4, "taker_buy_quote": 2682.684253 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.053, "high": 0.053, "low": 0.05261, "close": 0.05278, "volume": 279587.2, "close_time": 1775735999999, "quote_volume": 14751.654339, "trades": 293, "taker_buy_base": 110584.1, "taker_buy_quote": 5829.806335 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.05276, "high": 0.05312, "low": 0.05276, "close": 0.05312, "volume": 552837.3, "close_time": 1775739599999, "quote_volume": 29276.114373, "trades": 373, "taker_buy_base": 425050.5, "taker_buy_quote": 22506.955582 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.05313, "high": 0.05317, "low": 0.05289, "close": 0.05293, "volume": 288579.3, "close_time": 1775743199999, "quote_volume": 15301.032704, "trades": 397, "taker_buy_base": 108748.0, "taker_buy_quote": 5764.518184 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.05295, "high": 0.05324, "low": 0.0528, "close": 0.05314, "volume": 158201.1, "close_time": 1775746799999, "quote_volume": 8386.745817, "trades": 322, "taker_buy_base": 63339.4, "taker_buy_quote": 3355.027149 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.05317, "high": 0.05409, "low": 0.05308, "close": 0.05391, "volume": 447709.3, "close_time": 1775750399999, "quote_volume": 24021.058227, "trades": 687, "taker_buy_base": 160419.4, "taker_buy_quote": 8609.434642 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.05395, "high": 0.05428, "low": 0.05389, "close": 0.05416, "volume": 292709.1, "close_time": 1775753999999, "quote_volume": 15829.504271, "trades": 509, "taker_buy_base": 124540.0, "taker_buy_quote": 6734.618413 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.05416, "high": 0.05435, "low": 0.05399, "close": 0.05419, "volume": 244964.3, "close_time": 1775757599999, "quote_volume": 13279.953866, "trades": 341, "taker_buy_base": 92285.0, "taker_buy_quote": 5002.881842 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.05421, "high": 0.05425, "low": 0.05393, "close": 0.05417, "volume": 194339.1, "close_time": 1775761199999, "quote_volume": 10502.652367, "trades": 311, "taker_buy_base": 67935.0, "taker_buy_quote": 3672.211867 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.05416, "high": 0.05433, "low": 0.05397, "close": 0.05421, "volume": 169213.3, "close_time": 1775764799999, "quote_volume": 9165.940705, "trades": 280, "taker_buy_base": 78246.6, "taker_buy_quote": 4237.957375 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.05423, "high": 0.05431, "low": 0.05411, "close": 0.05411, "volume": 174486.2, "close_time": 1775768399999, "quote_volume": 9458.650729, "trades": 227, "taker_buy_base": 106604.9, "taker_buy_quote": 5778.102569 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0541, "high": 0.05428, "low": 0.05381, "close": 0.054, "volume": 191310.6, "close_time": 1775771999999, "quote_volume": 10324.38424, "trades": 238, "taker_buy_base": 47582.5, "taker_buy_quote": 2569.440699 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.05392, "high": 0.05451, "low": 0.05391, "close": 0.05391, "volume": 351882.5, "close_time": 1775775599999, "quote_volume": 19038.233885, "trades": 237, "taker_buy_base": 132378.9, "taker_buy_quote": 7161.173366 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.05388, "high": 0.05392, "low": 0.05339, "close": 0.05361, "volume": 373577.9, "close_time": 1775779199999, "quote_volume": 20055.06323, "trades": 389, "taker_buy_base": 153882.5, "taker_buy_quote": 8258.441302 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0536, "high": 0.05381, "low": 0.05336, "close": 0.05359, "volume": 346438.0, "close_time": 1775782799999, "quote_volume": 18568.067737, "trades": 227, "taker_buy_base": 121159.9, "taker_buy_quote": 6494.403774 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.05366, "high": 0.05392, "low": 0.05339, "close": 0.05353, "volume": 145292.3, "close_time": 1775786399999, "quote_volume": 7788.342463, "trades": 139, "taker_buy_base": 46117.5, "taker_buy_quote": 2471.259729 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.05358, "high": 0.05375, "low": 0.05299, "close": 0.05301, "volume": 426531.9, "close_time": 1775789999999, "quote_volume": 22755.299593, "trades": 215, "taker_buy_base": 54542.0, "taker_buy_quote": 2910.274728 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.05306, "high": 0.05353, "low": 0.05306, "close": 0.05353, "volume": 404564.9, "close_time": 1775793599999, "quote_volume": 21552.261811, "trades": 270, "taker_buy_base": 186847.2, "taker_buy_quote": 9950.82434 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.05359, "high": 0.0537, "low": 0.05329, "close": 0.05359, "volume": 215157.6, "close_time": 1775797199999, "quote_volume": 11507.786413, "trades": 136, "taker_buy_base": 66011.7, "taker_buy_quote": 3529.215013 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.05369, "high": 0.05398, "low": 0.05353, "close": 0.05383, "volume": 81340.6, "close_time": 1775800799999, "quote_volume": 4373.989681, "trades": 64, "taker_buy_base": 56103.3, "taker_buy_quote": 3018.054346 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0539, "high": 0.0539, "low": 0.05352, "close": 0.05358, "volume": 17281.3, "close_time": 1775804399999, "quote_volume": 927.161477, "trades": 48, "taker_buy_base": 10520.1, "taker_buy_quote": 564.292499 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0536, "high": 0.0536, "low": 0.05314, "close": 0.05314, "volume": 68510.8, "close_time": 1775807999999, "quote_volume": 3659.084092, "trades": 103, "taker_buy_base": 21933.4, "taker_buy_quote": 1173.630222 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.05312, "high": 0.05345, "low": 0.05295, "close": 0.05311, "volume": 201740.2, "close_time": 1775811599999, "quote_volume": 10734.792723, "trades": 180, "taker_buy_base": 90289.6, "taker_buy_quote": 4803.486963 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.05319, "high": 0.05345, "low": 0.05315, "close": 0.05334, "volume": 125421.7, "close_time": 1775815199999, "quote_volume": 6692.466992, "trades": 163, "taker_buy_base": 41435.8, "taker_buy_quote": 2210.60367 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.05334, "high": 0.0534, "low": 0.0532, "close": 0.0533, "volume": 35640.3, "close_time": 1775818799999, "quote_volume": 1899.062251, "trades": 107, "taker_buy_base": 20529.0, "taker_buy_quote": 1093.779419 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.05329, "high": 0.05367, "low": 0.05329, "close": 0.05353, "volume": 129798.7, "close_time": 1775822399999, "quote_volume": 6952.5861, "trades": 151, "taker_buy_base": 65484.9, "taker_buy_quote": 3507.162328 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.05354, "high": 0.05411, "low": 0.05354, "close": 0.0539, "volume": 365746.2, "close_time": 1775825999999, "quote_volume": 19696.007209, "trades": 248, "taker_buy_base": 137728.7, "taker_buy_quote": 7412.665472 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.05389, "high": 0.05395, "low": 0.05361, "close": 0.05371, "volume": 67899.1, "close_time": 1775829599999, "quote_volume": 3653.442553, "trades": 180, "taker_buy_base": 26854.0, "taker_buy_quote": 1445.375871 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.05371, "high": 0.05393, "low": 0.05337, "close": 0.05391, "volume": 173322.0, "close_time": 1775833199999, "quote_volume": 9299.450893, "trades": 336, "taker_buy_base": 61483.7, "taker_buy_quote": 3297.890923 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.05394, "high": 0.05409, "low": 0.05355, "close": 0.0536, "volume": 265399.4, "close_time": 1775836799999, "quote_volume": 14279.016264, "trades": 214, "taker_buy_base": 62988.8, "taker_buy_quote": 3388.85298 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.05362, "high": 0.05435, "low": 0.05362, "close": 0.05413, "volume": 252263.5, "close_time": 1775840399999, "quote_volume": 13630.390341, "trades": 244, "taker_buy_base": 213914.4, "taker_buy_quote": 11559.431877 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.05413, "high": 0.05413, "low": 0.05372, "close": 0.05386, "volume": 119901.2, "close_time": 1775843999999, "quote_volume": 6463.998677, "trades": 148, "taker_buy_base": 51571.5, "taker_buy_quote": 2777.858566 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.05384, "high": 0.05442, "low": 0.05371, "close": 0.05442, "volume": 129207.9, "close_time": 1775847599999, "quote_volume": 6976.303471, "trades": 128, "taker_buy_base": 59208.0, "taker_buy_quote": 3197.452267 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.0544, "high": 0.05462, "low": 0.05435, "close": 0.05462, "volume": 251306.3, "close_time": 1775851199999, "quote_volume": 13692.963646, "trades": 121, "taker_buy_base": 102464.4, "taker_buy_quote": 5583.188703 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.05463, "high": 0.05472, "low": 0.05437, "close": 0.0546, "volume": 229405.4, "close_time": 1775854799999, "quote_volume": 12507.008425, "trades": 166, "taker_buy_base": 67755.9, "taker_buy_quote": 3695.51787 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.0546, "high": 0.05463, "low": 0.05414, "close": 0.05443, "volume": 365109.3, "close_time": 1775858399999, "quote_volume": 19903.608552, "trades": 111, "taker_buy_base": 75129.4, "taker_buy_quote": 4090.194088 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.05464, "high": 0.05466, "low": 0.05418, "close": 0.05426, "volume": 227420.2, "close_time": 1775861999999, "quote_volume": 12349.324506, "trades": 98, "taker_buy_base": 68128.7, "taker_buy_quote": 3696.068515 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.05419, "high": 0.05526, "low": 0.0539, "close": 0.05515, "volume": 667165.7, "close_time": 1775865599999, "quote_volume": 36461.29676, "trades": 424, "taker_buy_base": 524153.5, "taker_buy_quote": 28666.582635 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.05518, "high": 0.05667, "low": 0.05419, "close": 0.05419, "volume": 5892963.6, "close_time": 1775869199999, "quote_volume": 327744.587747, "trades": 3945, "taker_buy_base": 3079630.3, "taker_buy_quote": 171503.539776 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.05418, "high": 0.05469, "low": 0.0539, "close": 0.05406, "volume": 1113168.6, "close_time": 1775872799999, "quote_volume": 60408.502225, "trades": 520, "taker_buy_base": 544315.8, "taker_buy_quote": 29517.34115 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.05406, "high": 0.05409, "low": 0.05352, "close": 0.0536, "volume": 582994.7, "close_time": 1775876399999, "quote_volume": 31422.270153, "trades": 387, "taker_buy_base": 269049.7, "taker_buy_quote": 14504.644663 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.05359, "high": 0.05397, "low": 0.05317, "close": 0.05342, "volume": 631830.8, "close_time": 1775879999999, "quote_volume": 33888.946576, "trades": 393, "taker_buy_base": 320140.1, "taker_buy_quote": 17169.908859 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.05345, "high": 0.054, "low": 0.05337, "close": 0.05342, "volume": 1099922.0, "close_time": 1775883599999, "quote_volume": 58992.115277, "trades": 465, "taker_buy_base": 740746.9, "taker_buy_quote": 39717.994593 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.05343, "high": 0.05361, "low": 0.05312, "close": 0.05326, "volume": 327047.1, "close_time": 1775887199999, "quote_volume": 17447.174477, "trades": 227, "taker_buy_base": 190679.8, "taker_buy_quote": 10168.011004 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.05323, "high": 0.05386, "low": 0.05315, "close": 0.05355, "volume": 244577.7, "close_time": 1775890799999, "quote_volume": 13101.89852, "trades": 187, "taker_buy_base": 125729.6, "taker_buy_quote": 6732.053189 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.05361, "high": 0.05361, "low": 0.0532, "close": 0.05328, "volume": 175966.3, "close_time": 1775894399999, "quote_volume": 9385.93438, "trades": 152, "taker_buy_base": 71396.3, "taker_buy_quote": 3808.521561 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.05327, "high": 0.05383, "low": 0.05317, "close": 0.0532, "volume": 468107.7, "close_time": 1775897999999, "quote_volume": 25013.286637, "trades": 371, "taker_buy_base": 319990.9, "taker_buy_quote": 17111.136006 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.05318, "high": 0.05462, "low": 0.05302, "close": 0.05448, "volume": 2767542.1, "close_time": 1775901599999, "quote_volume": 149761.773424, "trades": 1002, "taker_buy_base": 1072240.9, "taker_buy_quote": 57953.472895 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.05447, "high": 0.05492, "low": 0.05325, "close": 0.05359, "volume": 2842243.2, "close_time": 1775905199999, "quote_volume": 153495.402661, "trades": 714, "taker_buy_base": 1433615.6, "taker_buy_quote": 77267.900921 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.0536, "high": 0.05375, "low": 0.05321, "close": 0.05323, "volume": 823491.3, "close_time": 1775908799999, "quote_volume": 44010.617203, "trades": 371, "taker_buy_base": 299372.7, "taker_buy_quote": 15995.062263 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.05325, "high": 0.05332, "low": 0.05293, "close": 0.05322, "volume": 358787.3, "close_time": 1775912399999, "quote_volume": 19078.643258, "trades": 330, "taker_buy_base": 150715.2, "taker_buy_quote": 8021.316466 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.05321, "high": 0.05351, "low": 0.05292, "close": 0.05344, "volume": 175182.9, "close_time": 1775915999999, "quote_volume": 9307.982315, "trades": 115, "taker_buy_base": 62743.2, "taker_buy_quote": 3336.597002 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.05343, "high": 0.05375, "low": 0.05283, "close": 0.05296, "volume": 1729508.3, "close_time": 1775919599999, "quote_volume": 92086.48603, "trades": 531, "taker_buy_base": 464812.5, "taker_buy_quote": 24716.055041 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.05298, "high": 0.05318, "low": 0.05281, "close": 0.05303, "volume": 783212.2, "close_time": 1775923199999, "quote_volume": 41506.63175, "trades": 257, "taker_buy_base": 520412.4, "taker_buy_quote": 27580.827896 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.05304, "high": 0.05364, "low": 0.05303, "close": 0.05352, "volume": 311841.9, "close_time": 1775926799999, "quote_volume": 16637.668563, "trades": 318, "taker_buy_base": 163003.2, "taker_buy_quote": 8693.474322 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.05359, "high": 0.05364, "low": 0.05321, "close": 0.05329, "volume": 690967.8, "close_time": 1775930399999, "quote_volume": 36875.285601, "trades": 252, "taker_buy_base": 267650.5, "taker_buy_quote": 14269.837789 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.0533, "high": 0.05402, "low": 0.05316, "close": 0.05401, "volume": 132329.3, "close_time": 1775933999999, "quote_volume": 7093.53973, "trades": 116, "taker_buy_base": 74873.1, "taker_buy_quote": 4015.835606 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.05405, "high": 0.05443, "low": 0.05401, "close": 0.05443, "volume": 139967.5, "close_time": 1775937599999, "quote_volume": 7589.907834, "trades": 169, "taker_buy_base": 83576.7, "taker_buy_quote": 4535.798009 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.05433, "high": 0.05435, "low": 0.05381, "close": 0.054, "volume": 92881.6, "close_time": 1775941199999, "quote_volume": 5018.238438, "trades": 96, "taker_buy_base": 52803.0, "taker_buy_quote": 2849.773412 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.05399, "high": 0.05401, "low": 0.05365, "close": 0.05389, "volume": 86342.5, "close_time": 1775944799999, "quote_volume": 4653.078336, "trades": 99, "taker_buy_base": 13082.5, "taker_buy_quote": 705.256572 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.05396, "high": 0.05411, "low": 0.05363, "close": 0.05375, "volume": 165637.5, "close_time": 1775948399999, "quote_volume": 8907.018125, "trades": 151, "taker_buy_base": 31079.7, "taker_buy_quote": 1672.439077 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.05373, "high": 0.05381, "low": 0.05331, "close": 0.05363, "volume": 120611.3, "close_time": 1775951999999, "quote_volume": 6467.086403, "trades": 108, "taker_buy_base": 43925.2, "taker_buy_quote": 2354.74687 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.05362, "high": 0.05365, "low": 0.0534, "close": 0.05359, "volume": 68333.4, "close_time": 1775955599999, "quote_volume": 3657.46894, "trades": 80, "taker_buy_base": 31642.8, "taker_buy_quote": 1694.759095 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.0537, "high": 0.0537, "low": 0.05217, "close": 0.0525, "volume": 652772.3, "close_time": 1775959199999, "quote_volume": 34366.586857, "trades": 430, "taker_buy_base": 280236.5, "taker_buy_quote": 14760.397853 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.05239, "high": 0.0526, "low": 0.05213, "close": 0.05242, "volume": 214888.4, "close_time": 1775962799999, "quote_volume": 11258.831773, "trades": 218, "taker_buy_base": 79527.0, "taker_buy_quote": 4167.11808 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.05241, "high": 0.05253, "low": 0.05222, "close": 0.05234, "volume": 45749.3, "close_time": 1775966399999, "quote_volume": 2396.030574, "trades": 78, "taker_buy_base": 19979.2, "taker_buy_quote": 1046.622506 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.05231, "high": 0.0525, "low": 0.05223, "close": 0.05241, "volume": 70013.5, "close_time": 1775969999999, "quote_volume": 3666.01146, "trades": 65, "taker_buy_base": 52293.7, "taker_buy_quote": 2738.710134 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.05238, "high": 0.05269, "low": 0.05224, "close": 0.05263, "volume": 180603.6, "close_time": 1775973599999, "quote_volume": 9463.314638, "trades": 97, "taker_buy_base": 145355.4, "taker_buy_quote": 7615.925122 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.05261, "high": 0.05315, "low": 0.05232, "close": 0.05307, "volume": 1066917.5, "close_time": 1775977199999, "quote_volume": 56365.063804, "trades": 345, "taker_buy_base": 481060.8, "taker_buy_quote": 25370.48928 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.05305, "high": 0.05346, "low": 0.053, "close": 0.05323, "volume": 1030204.2, "close_time": 1775980799999, "quote_volume": 54852.026193, "trades": 362, "taker_buy_base": 460434.3, "taker_buy_quote": 24527.118117 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.05323, "high": 0.05349, "low": 0.0532, "close": 0.05343, "volume": 857311.6, "close_time": 1775984399999, "quote_volume": 45771.679662, "trades": 241, "taker_buy_base": 583409.2, "taker_buy_quote": 31153.035833 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.05346, "high": 0.05376, "low": 0.05221, "close": 0.05232, "volume": 2341755.1, "close_time": 1775987999999, "quote_volume": 123931.323334, "trades": 704, "taker_buy_base": 1022451.1, "taker_buy_quote": 53966.49067 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.05232, "high": 0.0526, "low": 0.05231, "close": 0.05231, "volume": 872339.7, "close_time": 1775991599999, "quote_volume": 45751.257936, "trades": 165, "taker_buy_base": 472811.8, "taker_buy_quote": 24793.687292 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.05239, "high": 0.05251, "low": 0.05231, "close": 0.05249, "volume": 22138.1, "close_time": 1775995199999, "quote_volume": 1161.183017, "trades": 33, "taker_buy_base": 11281.0, "taker_buy_quote": 591.559951 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.05233, "high": 0.05259, "low": 0.05212, "close": 0.05238, "volume": 387867.8, "close_time": 1775998799999, "quote_volume": 20278.212547, "trades": 225, "taker_buy_base": 183668.0, "taker_buy_quote": 9607.830288 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.0524, "high": 0.05262, "low": 0.05217, "close": 0.05219, "volume": 162131.1, "close_time": 1776002399999, "quote_volume": 8487.764737, "trades": 157, "taker_buy_base": 73313.5, "taker_buy_quote": 3841.849853 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.05219, "high": 0.05247, "low": 0.05213, "close": 0.05223, "volume": 134441.9, "close_time": 1776005999999, "quote_volume": 7032.181265, "trades": 117, "taker_buy_base": 58263.7, "taker_buy_quote": 3048.37032 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.05223, "high": 0.05242, "low": 0.05205, "close": 0.0523, "volume": 104862.3, "close_time": 1776009599999, "quote_volume": 5477.929535, "trades": 115, "taker_buy_base": 65855.5, "taker_buy_quote": 3441.18326 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.05234, "high": 0.05234, "low": 0.05204, "close": 0.0522, "volume": 116286.1, "close_time": 1776013199999, "quote_volume": 6062.936373, "trades": 135, "taker_buy_base": 21702.3, "taker_buy_quote": 1133.133527 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.05222, "high": 0.05275, "low": 0.05222, "close": 0.05263, "volume": 130083.1, "close_time": 1776016799999, "quote_volume": 6836.504951, "trades": 173, "taker_buy_base": 74933.1, "taker_buy_quote": 3939.355923 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.05265, "high": 0.05271, "low": 0.05234, "close": 0.05234, "volume": 104006.0, "close_time": 1776020399999, "quote_volume": 5462.406887, "trades": 140, "taker_buy_base": 63259.7, "taker_buy_quote": 3322.73348 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.05234, "high": 0.05234, "low": 0.05194, "close": 0.05201, "volume": 106242.6, "close_time": 1776023999999, "quote_volume": 5527.723523, "trades": 111, "taker_buy_base": 65854.9, "taker_buy_quote": 3427.325793 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.05201, "high": 0.05236, "low": 0.05194, "close": 0.05224, "volume": 152284.6, "close_time": 1776027599999, "quote_volume": 7940.170556, "trades": 187, "taker_buy_base": 90569.3, "taker_buy_quote": 4720.182582 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.05223, "high": 0.05226, "low": 0.05194, "close": 0.05195, "volume": 205960.3, "close_time": 1776031199999, "quote_volume": 10726.279903, "trades": 185, "taker_buy_base": 107173.2, "taker_buy_quote": 5580.237496 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.05194, "high": 0.05194, "low": 0.05138, "close": 0.05177, "volume": 639654.0, "close_time": 1776034799999, "quote_volume": 33024.001246, "trades": 736, "taker_buy_base": 241639.5, "taker_buy_quote": 12481.095473 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.05173, "high": 0.05179, "low": 0.05154, "close": 0.05178, "volume": 253107.0, "close_time": 1776038399999, "quote_volume": 13079.729535, "trades": 344, "taker_buy_base": 159924.5, "taker_buy_quote": 8265.311218 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.05176, "high": 0.05498, "low": 0.0517, "close": 0.05354, "volume": 13733767.3, "close_time": 1776041999999, "quote_volume": 730540.662163, "trades": 15764, "taker_buy_base": 8399644.8, "taker_buy_quote": 446625.750338 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.05351, "high": 0.05352, "low": 0.05172, "close": 0.05219, "volume": 1391322.4, "close_time": 1776045599999, "quote_volume": 72913.791649, "trades": 1900, "taker_buy_base": 569744.1, "taker_buy_quote": 29822.158338 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.0522, "high": 0.05231, "low": 0.05185, "close": 0.05209, "volume": 527710.0, "close_time": 1776049199999, "quote_volume": 27467.59439, "trades": 919, "taker_buy_base": 220846.6, "taker_buy_quote": 11492.139798 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.0521, "high": 0.05229, "low": 0.05201, "close": 0.05216, "volume": 328514.8, "close_time": 1776052799999, "quote_volume": 17131.952986, "trades": 386, "taker_buy_base": 105059.5, "taker_buy_quote": 5477.398982 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.05217, "high": 0.05238, "low": 0.05193, "close": 0.05212, "volume": 622717.1, "close_time": 1776056399999, "quote_volume": 32509.737044, "trades": 591, "taker_buy_base": 245529.2, "taker_buy_quote": 12812.665878 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.05212, "high": 0.05224, "low": 0.05192, "close": 0.05215, "volume": 555841.1, "close_time": 1776059999999, "quote_volume": 28957.644297, "trades": 412, "taker_buy_base": 304929.7, "taker_buy_quote": 15879.68796 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.05215, "high": 0.05267, "low": 0.05215, "close": 0.05237, "volume": 759586.2, "close_time": 1776063599999, "quote_volume": 39839.672807, "trades": 686, "taker_buy_base": 347648.3, "taker_buy_quote": 18232.632642 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.05237, "high": 0.05238, "low": 0.05192, "close": 0.05198, "volume": 306988.4, "close_time": 1776067199999, "quote_volume": 15982.159177, "trades": 463, "taker_buy_base": 140129.4, "taker_buy_quote": 7294.896534 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.05198, "high": 0.05213, "low": 0.05164, "close": 0.05184, "volume": 448520.2, "close_time": 1776070799999, "quote_volume": 23249.298537, "trades": 583, "taker_buy_base": 200320.6, "taker_buy_quote": 10385.662298 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.05183, "high": 0.0522, "low": 0.05181, "close": 0.05214, "volume": 966308.7, "close_time": 1776074399999, "quote_volume": 50268.218045, "trades": 611, "taker_buy_base": 304335.3, "taker_buy_quote": 15825.99333 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.05213, "high": 0.05241, "low": 0.0521, "close": 0.05237, "volume": 667105.6, "close_time": 1776077999999, "quote_volume": 34883.912209, "trades": 461, "taker_buy_base": 256002.6, "taker_buy_quote": 13384.788334 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.05238, "high": 0.05241, "low": 0.05214, "close": 0.05215, "volume": 192684.3, "close_time": 1776081599999, "quote_volume": 10082.122467, "trades": 174, "taker_buy_base": 70418.8, "taker_buy_quote": 3683.511858 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.05211, "high": 0.05238, "low": 0.05204, "close": 0.05233, "volume": 197449.1, "close_time": 1776085199999, "quote_volume": 10307.190242, "trades": 213, "taker_buy_base": 118628.4, "taker_buy_quote": 6191.264721 } ] }, "4h": { "count": 2288, "start_date": "2025-03-28T08:00:00", "end_date": "2026-04-13T12:00:00", "klines": [ { "timestamp": 1743148800000, "datetime": "2025-03-28T08:00:00", "open": 0.4438, "high": 0.4485, "low": 0.439, "close": 0.4454, "volume": 886614.2, "close_time": 1743163199999, "quote_volume": 393989.03628, "trades": 4135, "taker_buy_base": 359839.5, "taker_buy_quote": 159737.49348 }, { "timestamp": 1743163200000, "datetime": "2025-03-28T12:00:00", "open": 0.4453, "high": 0.4472, "low": 0.4353, "close": 0.436, "volume": 1028422.3, "close_time": 1743177599999, "quote_volume": 452949.41385, "trades": 4639, "taker_buy_base": 489535.1, "taker_buy_quote": 215729.52918 }, { "timestamp": 1743177600000, "datetime": "2025-03-28T16:00:00", "open": 0.4361, "high": 0.4375, "low": 0.4312, "close": 0.4322, "volume": 618533.6, "close_time": 1743191999999, "quote_volume": 268389.16546, "trades": 3091, "taker_buy_base": 256456.0, "taker_buy_quote": 111161.52392 }, { "timestamp": 1743192000000, "datetime": "2025-03-28T20:00:00", "open": 0.4322, "high": 0.4392, "low": 0.4319, "close": 0.4391, "volume": 642510.7, "close_time": 1743206399999, "quote_volume": 280023.45542, "trades": 2895, "taker_buy_base": 400157.3, "taker_buy_quote": 174424.16216 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.4389, "high": 0.4397, "low": 0.4279, "close": 0.4353, "volume": 697351.7, "close_time": 1743220799999, "quote_volume": 303478.34458, "trades": 3420, "taker_buy_base": 305022.0, "taker_buy_quote": 132723.67836 }, { "timestamp": 1743220800000, "datetime": "2025-03-29T04:00:00", "open": 0.4353, "high": 0.4366, "low": 0.423, "close": 0.4247, "volume": 738777.3, "close_time": 1743235199999, "quote_volume": 317228.91374, "trades": 3282, "taker_buy_base": 336171.0, "taker_buy_quote": 144690.41652 }, { "timestamp": 1743235200000, "datetime": "2025-03-29T08:00:00", "open": 0.4248, "high": 0.4292, "low": 0.4184, "close": 0.421, "volume": 912960.6, "close_time": 1743249599999, "quote_volume": 387712.61317, "trades": 3495, "taker_buy_base": 311227.0, "taker_buy_quote": 132111.05666 }, { "timestamp": 1743249600000, "datetime": "2025-03-29T12:00:00", "open": 0.4213, "high": 0.4259, "low": 0.4197, "close": 0.4246, "volume": 603075.4, "close_time": 1743263999999, "quote_volume": 255374.01129, "trades": 2708, "taker_buy_base": 228872.1, "taker_buy_quote": 96809.49527 }, { "timestamp": 1743264000000, "datetime": "2025-03-29T16:00:00", "open": 0.4247, "high": 0.4264, "low": 0.4162, "close": 0.4223, "volume": 882038.6, "close_time": 1743278399999, "quote_volume": 371167.87097, "trades": 3747, "taker_buy_base": 357469.1, "taker_buy_quote": 150408.9728 }, { "timestamp": 1743278400000, "datetime": "2025-03-29T20:00:00", "open": 0.4224, "high": 0.4258, "low": 0.4193, "close": 0.4238, "volume": 609284.7, "close_time": 1743292799999, "quote_volume": 257909.4768, "trades": 2506, "taker_buy_base": 275533.7, "taker_buy_quote": 116657.60219 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.4237, "high": 0.4299, "low": 0.4179, "close": 0.4248, "volume": 593779.0, "close_time": 1743307199999, "quote_volume": 252436.99752, "trades": 2773, "taker_buy_base": 285686.3, "taker_buy_quote": 121756.08524 }, { "timestamp": 1743307200000, "datetime": "2025-03-30T04:00:00", "open": 0.4249, "high": 0.4321, "low": 0.4249, "close": 0.428, "volume": 684451.5, "close_time": 1743321599999, "quote_volume": 292672.70257, "trades": 2526, "taker_buy_base": 329819.1, "taker_buy_quote": 141027.77097 }, { "timestamp": 1743321600000, "datetime": "2025-03-30T08:00:00", "open": 0.4282, "high": 0.4309, "low": 0.4243, "close": 0.4247, "volume": 421710.1, "close_time": 1743335999999, "quote_volume": 180359.85679, "trades": 2538, "taker_buy_base": 234988.2, "taker_buy_quote": 100461.15244 }, { "timestamp": 1743336000000, "datetime": "2025-03-30T12:00:00", "open": 0.425, "high": 0.4278, "low": 0.4211, "close": 0.4241, "volume": 402455.8, "close_time": 1743350399999, "quote_volume": 170737.31076, "trades": 1863, "taker_buy_base": 228413.8, "taker_buy_quote": 96960.13348 }, { "timestamp": 1743350400000, "datetime": "2025-03-30T16:00:00", "open": 0.4239, "high": 0.4298, "low": 0.4199, "close": 0.426, "volume": 230110.6, "close_time": 1743364799999, "quote_volume": 97730.00364, "trades": 1867, "taker_buy_base": 109701.9, "taker_buy_quote": 46567.06453 }, { "timestamp": 1743364800000, "datetime": "2025-03-30T20:00:00", "open": 0.4261, "high": 0.4271, "low": 0.4179, "close": 0.4197, "volume": 375409.8, "close_time": 1743379199999, "quote_volume": 158395.27118, "trades": 1584, "taker_buy_base": 172723.6, "taker_buy_quote": 72795.74823 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4195, "high": 0.4235, "low": 0.4138, "close": 0.4171, "volume": 735129.9, "close_time": 1743393599999, "quote_volume": 307599.75727, "trades": 3978, "taker_buy_base": 349618.2, "taker_buy_quote": 146275.05184 }, { "timestamp": 1743393600000, "datetime": "2025-03-31T04:00:00", "open": 0.4167, "high": 0.4206, "low": 0.4095, "close": 0.4112, "volume": 844081.2, "close_time": 1743407999999, "quote_volume": 350850.98135, "trades": 3826, "taker_buy_base": 433519.5, "taker_buy_quote": 180228.96481 }, { "timestamp": 1743408000000, "datetime": "2025-03-31T08:00:00", "open": 0.4114, "high": 0.4304, "low": 0.4039, "close": 0.4289, "volume": 1934786.8, "close_time": 1743422399999, "quote_volume": 809319.10385, "trades": 8398, "taker_buy_base": 1020561.1, "taker_buy_quote": 426673.50919 }, { "timestamp": 1743422400000, "datetime": "2025-03-31T12:00:00", "open": 0.4287, "high": 0.4354, "low": 0.4239, "close": 0.4303, "volume": 3153640.5, "close_time": 1743436799999, "quote_volume": 1355929.37502, "trades": 12709, "taker_buy_base": 1623489.9, "taker_buy_quote": 698352.87424 }, { "timestamp": 1743436800000, "datetime": "2025-03-31T16:00:00", "open": 0.4305, "high": 0.4375, "low": 0.4261, "close": 0.431, "volume": 977556.1, "close_time": 1743451199999, "quote_volume": 422170.9813, "trades": 3996, "taker_buy_base": 513336.7, "taker_buy_quote": 221856.12482 }, { "timestamp": 1743451200000, "datetime": "2025-03-31T20:00:00", "open": 0.4308, "high": 0.4362, "low": 0.4262, "close": 0.4362, "volume": 532716.9, "close_time": 1743465599999, "quote_volume": 229993.20039, "trades": 2691, "taker_buy_base": 262854.6, "taker_buy_quote": 113608.94189 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.4359, "high": 0.437, "low": 0.4241, "close": 0.4321, "volume": 2385651.4, "close_time": 1743479999999, "quote_volume": 1030252.73078, "trades": 9025, "taker_buy_base": 1144290.0, "taker_buy_quote": 494426.96903 }, { "timestamp": 1743480000000, "datetime": "2025-04-01T04:00:00", "open": 0.4325, "high": 0.4422, "low": 0.4313, "close": 0.4353, "volume": 1227808.6, "close_time": 1743494399999, "quote_volume": 534703.00256, "trades": 4612, "taker_buy_base": 569645.1, "taker_buy_quote": 248313.54538 }, { "timestamp": 1743494400000, "datetime": "2025-04-01T08:00:00", "open": 0.4353, "high": 0.4437, "low": 0.3403, "close": 0.3974, "volume": 11475579.9, "close_time": 1743508799999, "quote_volume": 4540233.2122, "trades": 37445, "taker_buy_base": 6210682.0, "taker_buy_quote": 2454756.42724 }, { "timestamp": 1743508800000, "datetime": "2025-04-01T12:00:00", "open": 0.3976, "high": 0.4079, "low": 0.388, "close": 0.3945, "volume": 8612815.7, "close_time": 1743523199999, "quote_volume": 3408794.30076, "trades": 35794, "taker_buy_base": 4393571.3, "taker_buy_quote": 1737589.44919 }, { "timestamp": 1743523200000, "datetime": "2025-04-01T16:00:00", "open": 0.3945, "high": 0.3954, "low": 0.3791, "close": 0.3823, "volume": 5231653.6, "close_time": 1743537599999, "quote_volume": 2027464.65715, "trades": 18105, "taker_buy_base": 2947721.9, "taker_buy_quote": 1142582.0779 }, { "timestamp": 1743537600000, "datetime": "2025-04-01T20:00:00", "open": 0.3822, "high": 0.3917, "low": 0.3784, "close": 0.387, "volume": 3063628.1, "close_time": 1743551999999, "quote_volume": 1182886.79142, "trades": 9233, "taker_buy_base": 2071655.0, "taker_buy_quote": 799840.07106 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.3869, "high": 0.397, "low": 0.3509, "close": 0.3747, "volume": 16571731.8, "close_time": 1743566399999, "quote_volume": 6241624.80037, "trades": 55332, "taker_buy_base": 6855817.4, "taker_buy_quote": 2581531.81076 }, { "timestamp": 1743566400000, "datetime": "2025-04-02T04:00:00", "open": 0.3748, "high": 0.3963, "low": 0.3665, "close": 0.3874, "volume": 12315282.0, "close_time": 1743580799999, "quote_volume": 4736886.98183, "trades": 45366, "taker_buy_base": 7028932.7, "taker_buy_quote": 2703977.38965 }, { "timestamp": 1743580800000, "datetime": "2025-04-02T08:00:00", "open": 0.3875, "high": 0.3921, "low": 0.3834, "close": 0.3895, "volume": 3262823.6, "close_time": 1743595199999, "quote_volume": 1264350.95938, "trades": 12591, "taker_buy_base": 1682488.1, "taker_buy_quote": 652394.02859 }, { "timestamp": 1743595200000, "datetime": "2025-04-02T12:00:00", "open": 0.3894, "high": 0.3988, "low": 0.3832, "close": 0.3971, "volume": 4540622.4, "close_time": 1743609599999, "quote_volume": 1788506.99619, "trades": 22004, "taker_buy_base": 2287461.6, "taker_buy_quote": 900860.67371 }, { "timestamp": 1743609600000, "datetime": "2025-04-02T16:00:00", "open": 0.3972, "high": 0.3996, "low": 0.3905, "close": 0.3955, "volume": 8353593.6, "close_time": 1743623999999, "quote_volume": 3301296.07513, "trades": 24425, "taker_buy_base": 2325475.5, "taker_buy_quote": 921887.58709 }, { "timestamp": 1743624000000, "datetime": "2025-04-02T20:00:00", "open": 0.3955, "high": 0.4084, "low": 0.3784, "close": 0.3924, "volume": 4065352.2, "close_time": 1743638399999, "quote_volume": 1595094.02786, "trades": 16906, "taker_buy_base": 1869176.0, "taker_buy_quote": 734151.99893 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.3926, "high": 0.4028, "low": 0.3906, "close": 0.4, "volume": 2258315.3, "close_time": 1743652799999, "quote_volume": 900738.53456, "trades": 10350, "taker_buy_base": 1052672.1, "taker_buy_quote": 420274.52262 }, { "timestamp": 1743652800000, "datetime": "2025-04-03T04:00:00", "open": 0.3999, "high": 0.4105, "low": 0.3998, "close": 0.4085, "volume": 1826401.3, "close_time": 1743667199999, "quote_volume": 742856.25402, "trades": 7825, "taker_buy_base": 912886.3, "taker_buy_quote": 371746.35073 }, { "timestamp": 1743667200000, "datetime": "2025-04-03T08:00:00", "open": 0.4085, "high": 0.4162, "low": 0.4049, "close": 0.4075, "volume": 2694954.7, "close_time": 1743681599999, "quote_volume": 1108746.4459, "trades": 10570, "taker_buy_base": 1215296.5, "taker_buy_quote": 500620.31463 }, { "timestamp": 1743681600000, "datetime": "2025-04-03T12:00:00", "open": 0.4075, "high": 0.4109, "low": 0.3928, "close": 0.4005, "volume": 3417154.6, "close_time": 1743695999999, "quote_volume": 1375207.15081, "trades": 14064, "taker_buy_base": 1434080.7, "taker_buy_quote": 577618.71728 }, { "timestamp": 1743696000000, "datetime": "2025-04-03T16:00:00", "open": 0.4006, "high": 0.4095, "low": 0.398, "close": 0.408, "volume": 1024553.5, "close_time": 1743710399999, "quote_volume": 414424.09976, "trades": 4579, "taker_buy_base": 516433.7, "taker_buy_quote": 208617.9554 }, { "timestamp": 1743710400000, "datetime": "2025-04-03T20:00:00", "open": 0.4081, "high": 0.4115, "low": 0.4048, "close": 0.4073, "volume": 1015358.3, "close_time": 1743724799999, "quote_volume": 414961.15688, "trades": 4551, "taker_buy_base": 452623.1, "taker_buy_quote": 185022.43355 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.4074, "high": 0.4074, "low": 0.3964, "close": 0.4036, "volume": 2182069.2, "close_time": 1743739199999, "quote_volume": 876345.01532, "trades": 7274, "taker_buy_base": 1229943.8, "taker_buy_quote": 493737.59922 }, { "timestamp": 1743739200000, "datetime": "2025-04-04T04:00:00", "open": 0.4036, "high": 0.404, "low": 0.3964, "close": 0.3991, "volume": 1456970.0, "close_time": 1743753599999, "quote_volume": 582712.2365, "trades": 4868, "taker_buy_base": 691773.3, "taker_buy_quote": 276911.00707 }, { "timestamp": 1743753600000, "datetime": "2025-04-04T08:00:00", "open": 0.3992, "high": 0.405, "low": 0.3932, "close": 0.4011, "volume": 1852361.0, "close_time": 1743767999999, "quote_volume": 738337.09548, "trades": 6922, "taker_buy_base": 1040675.0, "taker_buy_quote": 415296.12476 }, { "timestamp": 1743768000000, "datetime": "2025-04-04T12:00:00", "open": 0.4011, "high": 0.4094, "low": 0.4, "close": 0.4026, "volume": 1967675.4, "close_time": 1743782399999, "quote_volume": 795450.12932, "trades": 8104, "taker_buy_base": 939231.7, "taker_buy_quote": 379699.25849 }, { "timestamp": 1743782400000, "datetime": "2025-04-04T16:00:00", "open": 0.4024, "high": 0.4033, "low": 0.3921, "close": 0.3965, "volume": 1986485.8, "close_time": 1743796799999, "quote_volume": 791563.05953, "trades": 11097, "taker_buy_base": 1015411.2, "taker_buy_quote": 405299.42627 }, { "timestamp": 1743796800000, "datetime": "2025-04-04T20:00:00", "open": 0.3964, "high": 0.3998, "low": 0.3952, "close": 0.398, "volume": 488293.7, "close_time": 1743811199999, "quote_volume": 194129.03161, "trades": 1951, "taker_buy_base": 276511.7, "taker_buy_quote": 109973.56775 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3983, "high": 0.4027, "low": 0.3962, "close": 0.4024, "volume": 572330.7, "close_time": 1743825599999, "quote_volume": 229170.13297, "trades": 2096, "taker_buy_base": 366836.0, "taker_buy_quote": 146904.01563 }, { "timestamp": 1743825600000, "datetime": "2025-04-05T04:00:00", "open": 0.4025, "high": 0.4108, "low": 0.4013, "close": 0.4081, "volume": 655375.4, "close_time": 1743839999999, "quote_volume": 265973.80436, "trades": 2884, "taker_buy_base": 347112.4, "taker_buy_quote": 140971.63092 }, { "timestamp": 1743840000000, "datetime": "2025-04-05T08:00:00", "open": 0.4081, "high": 0.4084, "low": 0.4007, "close": 0.4013, "volume": 999976.6, "close_time": 1743854399999, "quote_volume": 404962.67517, "trades": 3423, "taker_buy_base": 356734.9, "taker_buy_quote": 144612.25853 }, { "timestamp": 1743854400000, "datetime": "2025-04-05T12:00:00", "open": 0.4012, "high": 0.4042, "low": 0.3953, "close": 0.3978, "volume": 1327783.4, "close_time": 1743868799999, "quote_volume": 529668.81773, "trades": 4668, "taker_buy_base": 705316.2, "taker_buy_quote": 281414.66702 }, { "timestamp": 1743868800000, "datetime": "2025-04-05T16:00:00", "open": 0.3979, "high": 0.3989, "low": 0.3954, "close": 0.3963, "volume": 474139.2, "close_time": 1743883199999, "quote_volume": 188369.22121, "trades": 2077, "taker_buy_base": 282461.8, "taker_buy_quote": 112253.03413 }, { "timestamp": 1743883200000, "datetime": "2025-04-05T20:00:00", "open": 0.3964, "high": 0.3998, "low": 0.396, "close": 0.3996, "volume": 252426.1, "close_time": 1743897599999, "quote_volume": 100424.77886, "trades": 1475, "taker_buy_base": 135932.9, "taker_buy_quote": 54087.63699 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.3996, "high": 0.4007, "low": 0.3954, "close": 0.397, "volume": 534455.7, "close_time": 1743911999999, "quote_volume": 212377.57614, "trades": 1888, "taker_buy_base": 192981.7, "taker_buy_quote": 76783.07764 }, { "timestamp": 1743912000000, "datetime": "2025-04-06T04:00:00", "open": 0.397, "high": 0.4046, "low": 0.396, "close": 0.4023, "volume": 1295791.8, "close_time": 1743926399999, "quote_volume": 519587.34929, "trades": 3591, "taker_buy_base": 695019.5, "taker_buy_quote": 278597.93274 }, { "timestamp": 1743926400000, "datetime": "2025-04-06T08:00:00", "open": 0.4022, "high": 0.4062, "low": 0.4005, "close": 0.4012, "volume": 1117636.0, "close_time": 1743940799999, "quote_volume": 451081.63272, "trades": 3507, "taker_buy_base": 591143.3, "taker_buy_quote": 238556.55276 }, { "timestamp": 1743940800000, "datetime": "2025-04-06T12:00:00", "open": 0.4012, "high": 0.4039, "low": 0.3948, "close": 0.4011, "volume": 1666059.5, "close_time": 1743955199999, "quote_volume": 665101.22642, "trades": 8172, "taker_buy_base": 885402.9, "taker_buy_quote": 353617.27008 }, { "timestamp": 1743955200000, "datetime": "2025-04-06T16:00:00", "open": 0.4011, "high": 0.4033, "low": 0.3945, "close": 0.3982, "volume": 2573228.1, "close_time": 1743969599999, "quote_volume": 1026480.35643, "trades": 13653, "taker_buy_base": 1123604.0, "taker_buy_quote": 448159.36915 }, { "timestamp": 1743969600000, "datetime": "2025-04-06T20:00:00", "open": 0.3983, "high": 0.4052, "low": 0.395, "close": 0.4049, "volume": 3188190.8, "close_time": 1743983999999, "quote_volume": 1276559.23131, "trades": 13662, "taker_buy_base": 1444090.1, "taker_buy_quote": 578383.36669 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.405, "high": 0.4066, "low": 0.3957, "close": 0.4011, "volume": 2921936.6, "close_time": 1743998399999, "quote_volume": 1174156.28452, "trades": 9024, "taker_buy_base": 1445581.3, "taker_buy_quote": 580556.0536 }, { "timestamp": 1743998400000, "datetime": "2025-04-07T04:00:00", "open": 0.401, "high": 0.4083, "low": 0.3911, "close": 0.4013, "volume": 6039746.0, "close_time": 1744012799999, "quote_volume": 2422213.32174, "trades": 24888, "taker_buy_base": 3178057.7, "taker_buy_quote": 1277400.79991 }, { "timestamp": 1744012800000, "datetime": "2025-04-07T08:00:00", "open": 0.4015, "high": 0.4158, "low": 0.4015, "close": 0.4077, "volume": 3225531.6, "close_time": 1744027199999, "quote_volume": 1321017.57637, "trades": 12118, "taker_buy_base": 1598655.1, "taker_buy_quote": 654570.12327 }, { "timestamp": 1744027200000, "datetime": "2025-04-07T12:00:00", "open": 0.4079, "high": 0.4383, "low": 0.407, "close": 0.4232, "volume": 4987802.7, "close_time": 1744041599999, "quote_volume": 2103860.31702, "trades": 23897, "taker_buy_base": 2527569.5, "taker_buy_quote": 1066321.52448 }, { "timestamp": 1744041600000, "datetime": "2025-04-07T16:00:00", "open": 0.4232, "high": 0.4264, "low": 0.4152, "close": 0.4178, "volume": 1293568.3, "close_time": 1744055999999, "quote_volume": 544382.05842, "trades": 5625, "taker_buy_base": 596691.8, "taker_buy_quote": 251324.67693 }, { "timestamp": 1744056000000, "datetime": "2025-04-07T20:00:00", "open": 0.418, "high": 0.4269, "low": 0.4178, "close": 0.4252, "volume": 1099059.5, "close_time": 1744070399999, "quote_volume": 464474.69574, "trades": 4890, "taker_buy_base": 636723.3, "taker_buy_quote": 269133.14025 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.4252, "high": 0.4285, "low": 0.4169, "close": 0.423, "volume": 1338659.0, "close_time": 1744084799999, "quote_volume": 568309.58246, "trades": 6767, "taker_buy_base": 662099.9, "taker_buy_quote": 281266.08372 }, { "timestamp": 1744084800000, "datetime": "2025-04-08T04:00:00", "open": 0.4231, "high": 0.427, "low": 0.4095, "close": 0.4108, "volume": 1975313.8, "close_time": 1744099199999, "quote_volume": 821133.05135, "trades": 8121, "taker_buy_base": 693985.1, "taker_buy_quote": 289113.35843 }, { "timestamp": 1744099200000, "datetime": "2025-04-08T08:00:00", "open": 0.4111, "high": 0.4142, "low": 0.4066, "close": 0.4134, "volume": 1608288.2, "close_time": 1744113599999, "quote_volume": 660759.20042, "trades": 7757, "taker_buy_base": 731371.8, "taker_buy_quote": 300749.62072 }, { "timestamp": 1744113600000, "datetime": "2025-04-08T12:00:00", "open": 0.4135, "high": 0.416, "low": 0.403, "close": 0.4037, "volume": 1343703.9, "close_time": 1744127999999, "quote_volume": 551496.03786, "trades": 6573, "taker_buy_base": 651165.6, "taker_buy_quote": 267633.68317 }, { "timestamp": 1744128000000, "datetime": "2025-04-08T16:00:00", "open": 0.4038, "high": 0.4126, "low": 0.3997, "close": 0.4075, "volume": 2397096.5, "close_time": 1744142399999, "quote_volume": 972354.73226, "trades": 9973, "taker_buy_base": 1328246.4, "taker_buy_quote": 538920.33081 }, { "timestamp": 1744142400000, "datetime": "2025-04-08T20:00:00", "open": 0.4076, "high": 0.4094, "low": 0.4034, "close": 0.4074, "volume": 884551.2, "close_time": 1744156799999, "quote_volume": 359529.07656, "trades": 3964, "taker_buy_base": 519150.5, "taker_buy_quote": 211100.69718 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.4075, "high": 0.4184, "low": 0.4006, "close": 0.416, "volume": 2988124.9, "close_time": 1744171199999, "quote_volume": 1221852.77519, "trades": 13903, "taker_buy_base": 1569143.9, "taker_buy_quote": 640656.6277 }, { "timestamp": 1744171200000, "datetime": "2025-04-09T04:00:00", "open": 0.4159, "high": 0.4233, "low": 0.4116, "close": 0.423, "volume": 1393292.3, "close_time": 1744185599999, "quote_volume": 580251.21478, "trades": 6554, "taker_buy_base": 684023.8, "taker_buy_quote": 285051.76551 }, { "timestamp": 1744185600000, "datetime": "2025-04-09T08:00:00", "open": 0.423, "high": 0.4251, "low": 0.4137, "close": 0.4187, "volume": 1239585.9, "close_time": 1744199999999, "quote_volume": 519933.92366, "trades": 6164, "taker_buy_base": 539444.9, "taker_buy_quote": 226323.43968 }, { "timestamp": 1744200000000, "datetime": "2025-04-09T12:00:00", "open": 0.4188, "high": 0.4315, "low": 0.4155, "close": 0.4211, "volume": 2078197.0, "close_time": 1744214399999, "quote_volume": 879184.01349, "trades": 9895, "taker_buy_base": 957750.9, "taker_buy_quote": 405466.55942 }, { "timestamp": 1744214400000, "datetime": "2025-04-09T16:00:00", "open": 0.4211, "high": 0.4372, "low": 0.4197, "close": 0.4331, "volume": 2389011.8, "close_time": 1744228799999, "quote_volume": 1026541.23843, "trades": 10594, "taker_buy_base": 1043021.3, "taker_buy_quote": 446846.05638 }, { "timestamp": 1744228800000, "datetime": "2025-04-09T20:00:00", "open": 0.433, "high": 0.4361, "low": 0.4305, "close": 0.4344, "volume": 629392.3, "close_time": 1744243199999, "quote_volume": 272792.94769, "trades": 2833, "taker_buy_base": 175971.4, "taker_buy_quote": 76415.96179 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.4346, "high": 0.44, "low": 0.4263, "close": 0.4285, "volume": 729395.2, "close_time": 1744257599999, "quote_volume": 316222.14906, "trades": 3907, "taker_buy_base": 341032.0, "taker_buy_quote": 147970.49859 }, { "timestamp": 1744257600000, "datetime": "2025-04-10T04:00:00", "open": 0.4285, "high": 0.4289, "low": 0.4163, "close": 0.4194, "volume": 1430892.2, "close_time": 1744271999999, "quote_volume": 604772.27716, "trades": 7152, "taker_buy_base": 842708.0, "taker_buy_quote": 356260.95238 }, { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.4194, "high": 0.4232, "low": 0.4167, "close": 0.4197, "volume": 691218.4, "close_time": 1744286399999, "quote_volume": 290148.77267, "trades": 3506, "taker_buy_base": 360604.2, "taker_buy_quote": 151420.64643 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.4196, "high": 0.4248, "low": 0.4048, "close": 0.4092, "volume": 1497696.4, "close_time": 1744300799999, "quote_volume": 623068.86348, "trades": 8106, "taker_buy_base": 723124.1, "taker_buy_quote": 300953.41408 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.4093, "high": 0.4128, "low": 0.4062, "close": 0.4085, "volume": 3918912.4, "close_time": 1744315199999, "quote_volume": 1604193.30671, "trades": 23379, "taker_buy_base": 1693974.9, "taker_buy_quote": 693607.99211 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.4085, "high": 0.4123, "low": 0.4067, "close": 0.4118, "volume": 2365670.4, "close_time": 1744329599999, "quote_volume": 967330.69737, "trades": 12899, "taker_buy_base": 1198507.1, "taker_buy_quote": 490192.60542 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.4116, "high": 0.428, "low": 0.4047, "close": 0.418, "volume": 2651333.5, "close_time": 1744343999999, "quote_volume": 1098714.99356, "trades": 11495, "taker_buy_base": 1430942.8, "taker_buy_quote": 594000.1181 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.4181, "high": 0.4203, "low": 0.4143, "close": 0.4187, "volume": 1112952.0, "close_time": 1744358399999, "quote_volume": 464713.29545, "trades": 8083, "taker_buy_base": 594728.9, "taker_buy_quote": 248418.78809 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.4187, "high": 0.4216, "low": 0.4154, "close": 0.417, "volume": 1151308.0, "close_time": 1744372799999, "quote_volume": 481060.25439, "trades": 6038, "taker_buy_base": 432972.5, "taker_buy_quote": 181041.06035 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.417, "high": 0.4215, "low": 0.412, "close": 0.4142, "volume": 808156.6, "close_time": 1744387199999, "quote_volume": 336054.25147, "trades": 5350, "taker_buy_base": 329648.5, "taker_buy_quote": 137123.26566 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.4143, "high": 0.4294, "low": 0.4123, "close": 0.4225, "volume": 2682393.8, "close_time": 1744401599999, "quote_volume": 1128844.0678, "trades": 12975, "taker_buy_base": 1584878.4, "taker_buy_quote": 667443.47059 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.4226, "high": 0.4261, "low": 0.4212, "close": 0.4256, "volume": 462172.3, "close_time": 1744415999999, "quote_volume": 195759.47773, "trades": 2575, "taker_buy_base": 196020.0, "taker_buy_quote": 83029.50475 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4257, "high": 0.4269, "low": 0.4213, "close": 0.4218, "volume": 362030.9, "close_time": 1744430399999, "quote_volume": 153510.24804, "trades": 2328, "taker_buy_base": 139263.3, "taker_buy_quote": 59052.11788 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.4219, "high": 0.4245, "low": 0.4179, "close": 0.4221, "volume": 610571.0, "close_time": 1744444799999, "quote_volume": 257083.01347, "trades": 3253, "taker_buy_base": 287822.1, "taker_buy_quote": 121142.40492 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.4222, "high": 0.4297, "low": 0.4219, "close": 0.425, "volume": 1554406.2, "close_time": 1744459199999, "quote_volume": 662960.89048, "trades": 6197, "taker_buy_base": 572822.6, "taker_buy_quote": 244281.9326 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.4253, "high": 0.4341, "low": 0.4228, "close": 0.4313, "volume": 1716241.9, "close_time": 1744473599999, "quote_volume": 732433.27206, "trades": 5653, "taker_buy_base": 857477.0, "taker_buy_quote": 365618.3221 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.4314, "high": 0.4339, "low": 0.4288, "close": 0.4307, "volume": 787961.0, "close_time": 1744487999999, "quote_volume": 339918.05894, "trades": 5212, "taker_buy_base": 446251.9, "taker_buy_quote": 192423.30954 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.4308, "high": 0.4321, "low": 0.4293, "close": 0.4298, "volume": 370021.0, "close_time": 1744502399999, "quote_volume": 159397.62974, "trades": 2434, "taker_buy_base": 250191.6, "taker_buy_quote": 107797.19443 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.4298, "high": 0.4339, "low": 0.4244, "close": 0.4287, "volume": 1471107.2, "close_time": 1744516799999, "quote_volume": 630331.84908, "trades": 8538, "taker_buy_base": 1044792.5, "taker_buy_quote": 447563.34554 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.4288, "high": 0.4413, "low": 0.4254, "close": 0.4263, "volume": 2254027.3, "close_time": 1744531199999, "quote_volume": 975190.4762, "trades": 9447, "taker_buy_base": 1128293.8, "taker_buy_quote": 488258.73566 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.4264, "high": 0.4275, "low": 0.4235, "close": 0.424, "volume": 948748.7, "close_time": 1744545599999, "quote_volume": 403570.38612, "trades": 4884, "taker_buy_base": 483108.6, "taker_buy_quote": 205563.62758 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.4241, "high": 0.4266, "low": 0.4185, "close": 0.4219, "volume": 790238.8, "close_time": 1744559999999, "quote_volume": 333394.10367, "trades": 3707, "taker_buy_base": 389003.1, "taker_buy_quote": 164268.46765 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.4219, "high": 0.4281, "low": 0.418, "close": 0.4197, "volume": 1057569.3, "close_time": 1744574399999, "quote_volume": 446855.61111, "trades": 5012, "taker_buy_base": 518388.3, "taker_buy_quote": 219187.03806 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.4198, "high": 0.422, "low": 0.4181, "close": 0.4207, "volume": 501714.4, "close_time": 1744588799999, "quote_volume": 210527.97406, "trades": 2597, "taker_buy_base": 252803.6, "taker_buy_quote": 106124.55667 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.4208, "high": 0.4254, "low": 0.419, "close": 0.4194, "volume": 562681.3, "close_time": 1744603199999, "quote_volume": 237499.69761, "trades": 2935, "taker_buy_base": 284354.6, "taker_buy_quote": 120032.29202 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.4194, "high": 0.4229, "low": 0.418, "close": 0.4193, "volume": 603790.7, "close_time": 1744617599999, "quote_volume": 253721.75444, "trades": 3986, "taker_buy_base": 335899.7, "taker_buy_quote": 141128.51855 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.4195, "high": 0.4242, "low": 0.4179, "close": 0.423, "volume": 656608.0, "close_time": 1744631999999, "quote_volume": 276536.02386, "trades": 4405, "taker_buy_base": 388510.2, "taker_buy_quote": 163632.71733 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.4232, "high": 0.4265, "low": 0.4188, "close": 0.4199, "volume": 2076071.3, "close_time": 1744646399999, "quote_volume": 877542.56526, "trades": 6344, "taker_buy_base": 1215151.7, "taker_buy_quote": 513100.64681 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.4198, "high": 0.4243, "low": 0.4192, "close": 0.4204, "volume": 687926.0, "close_time": 1744660799999, "quote_volume": 289733.21706, "trades": 3703, "taker_buy_base": 395289.8, "taker_buy_quote": 166489.29548 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.4204, "high": 0.4228, "low": 0.4186, "close": 0.4198, "volume": 289945.6, "close_time": 1744675199999, "quote_volume": 121730.98323, "trades": 1370, "taker_buy_base": 136329.8, "taker_buy_quote": 57259.09644 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.4199, "high": 0.4223, "low": 0.4189, "close": 0.4196, "volume": 538092.2, "close_time": 1744689599999, "quote_volume": 226274.94383, "trades": 2613, "taker_buy_base": 246432.7, "taker_buy_quote": 103628.63749 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.4196, "high": 0.4218, "low": 0.4174, "close": 0.4203, "volume": 396341.2, "close_time": 1744703999999, "quote_volume": 166463.38516, "trades": 2535, "taker_buy_base": 210367.5, "taker_buy_quote": 88436.81097 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.4204, "high": 0.4235, "low": 0.4193, "close": 0.4225, "volume": 424933.5, "close_time": 1744718399999, "quote_volume": 179128.36647, "trades": 2267, "taker_buy_base": 224853.6, "taker_buy_quote": 94810.71569 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.4226, "high": 0.428, "low": 0.4219, "close": 0.4251, "volume": 2588133.6, "close_time": 1744732799999, "quote_volume": 1099681.17925, "trades": 9070, "taker_buy_base": 1344795.0, "taker_buy_quote": 571601.41916 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.4253, "high": 0.4277, "low": 0.42, "close": 0.4251, "volume": 1882511.4, "close_time": 1744747199999, "quote_volume": 796933.76865, "trades": 5297, "taker_buy_base": 847110.5, "taker_buy_quote": 358416.81943 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.4252, "high": 0.4263, "low": 0.4233, "close": 0.4246, "volume": 523954.7, "close_time": 1744761599999, "quote_volume": 222371.3443, "trades": 2544, "taker_buy_base": 176561.4, "taker_buy_quote": 74987.7495 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.4244, "high": 0.4269, "low": 0.4238, "close": 0.425, "volume": 617375.6, "close_time": 1744775999999, "quote_volume": 262296.64952, "trades": 3024, "taker_buy_base": 214802.3, "taker_buy_quote": 91340.27292 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.425, "high": 0.4265, "low": 0.4183, "close": 0.4219, "volume": 1377368.5, "close_time": 1744790399999, "quote_volume": 580668.417, "trades": 4834, "taker_buy_base": 691780.6, "taker_buy_quote": 291105.98859 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.4219, "high": 0.4259, "low": 0.4202, "close": 0.4225, "volume": 2050888.5, "close_time": 1744804799999, "quote_volume": 865624.66584, "trades": 4920, "taker_buy_base": 1116257.2, "taker_buy_quote": 470779.16392 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.4226, "high": 0.4271, "low": 0.4196, "close": 0.426, "volume": 3466339.1, "close_time": 1744819199999, "quote_volume": 1465708.11776, "trades": 7567, "taker_buy_base": 1919380.5, "taker_buy_quote": 810137.22379 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.4261, "high": 0.4286, "low": 0.4211, "close": 0.4281, "volume": 1527726.9, "close_time": 1744833599999, "quote_volume": 647765.42596, "trades": 6383, "taker_buy_base": 1072171.5, "taker_buy_quote": 454519.84904 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.4281, "high": 0.4293, "low": 0.4229, "close": 0.4236, "volume": 1180155.5, "close_time": 1744847999999, "quote_volume": 502581.54916, "trades": 4683, "taker_buy_base": 714743.8, "taker_buy_quote": 304418.43426 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.4237, "high": 0.4347, "low": 0.423, "close": 0.434, "volume": 1094867.6, "close_time": 1744862399999, "quote_volume": 470858.97695, "trades": 6900, "taker_buy_base": 592444.2, "taker_buy_quote": 254838.12349 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.4343, "high": 0.4381, "low": 0.43, "close": 0.4323, "volume": 2141578.1, "close_time": 1744876799999, "quote_volume": 928881.16838, "trades": 8205, "taker_buy_base": 1006154.0, "taker_buy_quote": 436474.67887 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.4323, "high": 0.4346, "low": 0.4243, "close": 0.4303, "volume": 2648854.6, "close_time": 1744891199999, "quote_volume": 1135341.37008, "trades": 8968, "taker_buy_base": 1510480.7, "taker_buy_quote": 646523.29117 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.4303, "high": 0.4322, "low": 0.4271, "close": 0.4318, "volume": 1673727.2, "close_time": 1744905599999, "quote_volume": 719771.16009, "trades": 7550, "taker_buy_base": 813891.9, "taker_buy_quote": 349723.63049 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.4317, "high": 0.4358, "low": 0.4306, "close": 0.4327, "volume": 323124.3, "close_time": 1744919999999, "quote_volume": 140032.98389, "trades": 2676, "taker_buy_base": 156444.3, "taker_buy_quote": 67801.04785 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.4326, "high": 0.4345, "low": 0.4313, "close": 0.4325, "volume": 120413.8, "close_time": 1744934399999, "quote_volume": 52124.28369, "trades": 1324, "taker_buy_base": 50054.6, "taker_buy_quote": 21675.91402 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.4326, "high": 0.4333, "low": 0.4268, "close": 0.43, "volume": 261334.9, "close_time": 1744948799999, "quote_volume": 112107.03595, "trades": 1884, "taker_buy_base": 109663.0, "taker_buy_quote": 47031.13431 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.4301, "high": 0.4311, "low": 0.4189, "close": 0.4237, "volume": 2245910.5, "close_time": 1744963199999, "quote_volume": 957438.50362, "trades": 7722, "taker_buy_base": 1343806.6, "taker_buy_quote": 573227.04499 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.4236, "high": 0.4282, "low": 0.4234, "close": 0.4265, "volume": 792705.8, "close_time": 1744977599999, "quote_volume": 337488.74787, "trades": 3184, "taker_buy_base": 541179.8, "taker_buy_quote": 230347.09433 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.4266, "high": 0.4279, "low": 0.4217, "close": 0.4239, "volume": 678909.9, "close_time": 1744991999999, "quote_volume": 287759.30104, "trades": 5200, "taker_buy_base": 365015.1, "taker_buy_quote": 154719.61899 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.4239, "high": 0.4264, "low": 0.4224, "close": 0.4256, "volume": 249030.2, "close_time": 1745006399999, "quote_volume": 105830.45004, "trades": 1763, "taker_buy_base": 172779.9, "taker_buy_quote": 73449.53994 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.4257, "high": 0.4258, "low": 0.4201, "close": 0.4209, "volume": 290883.1, "close_time": 1745020799999, "quote_volume": 122810.98287, "trades": 2419, "taker_buy_base": 148893.0, "taker_buy_quote": 62858.68073 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.4206, "high": 0.422, "low": 0.4189, "close": 0.4199, "volume": 492103.4, "close_time": 1745035199999, "quote_volume": 206877.8388, "trades": 3602, "taker_buy_base": 314814.4, "taker_buy_quote": 132366.57793 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.4198, "high": 0.422, "low": 0.4181, "close": 0.419, "volume": 647141.8, "close_time": 1745049599999, "quote_volume": 271713.64028, "trades": 4717, "taker_buy_base": 328911.7, "taker_buy_quote": 138121.43099 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.419, "high": 0.4205, "low": 0.4185, "close": 0.4197, "volume": 578802.4, "close_time": 1745063999999, "quote_volume": 242896.33734, "trades": 3607, "taker_buy_base": 426179.9, "taker_buy_quote": 178856.10697 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.4196, "high": 0.4202, "low": 0.4175, "close": 0.4192, "volume": 463899.3, "close_time": 1745078399999, "quote_volume": 194206.93814, "trades": 2810, "taker_buy_base": 204468.3, "taker_buy_quote": 85631.30475 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.4192, "high": 0.4192, "low": 0.4175, "close": 0.4188, "volume": 389069.9, "close_time": 1745092799999, "quote_volume": 162737.9374, "trades": 2104, "taker_buy_base": 191688.8, "taker_buy_quote": 80191.29681 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.4187, "high": 0.4202, "low": 0.4175, "close": 0.4185, "volume": 185230.6, "close_time": 1745107199999, "quote_volume": 77578.2765, "trades": 1008, "taker_buy_base": 77652.6, "taker_buy_quote": 32525.89618 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.4185, "high": 0.4187, "low": 0.417, "close": 0.4177, "volume": 338639.3, "close_time": 1745121599999, "quote_volume": 141534.04512, "trades": 1690, "taker_buy_base": 151227.6, "taker_buy_quote": 63217.1292 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.4176, "high": 0.4248, "low": 0.4166, "close": 0.4215, "volume": 711525.6, "close_time": 1745135999999, "quote_volume": 300059.60558, "trades": 3775, "taker_buy_base": 321140.9, "taker_buy_quote": 135486.47727 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.4216, "high": 0.4241, "low": 0.4095, "close": 0.4135, "volume": 1477904.6, "close_time": 1745150399999, "quote_volume": 613485.89168, "trades": 4267, "taker_buy_base": 872456.7, "taker_buy_quote": 361705.6561 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.4135, "high": 0.4164, "low": 0.4108, "close": 0.4113, "volume": 1729845.3, "close_time": 1745164799999, "quote_volume": 716450.03352, "trades": 3541, "taker_buy_base": 736453.9, "taker_buy_quote": 305024.19825 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.4113, "high": 0.4147, "low": 0.4111, "close": 0.4145, "volume": 275437.2, "close_time": 1745179199999, "quote_volume": 113797.44109, "trades": 1158, "taker_buy_base": 152879.3, "taker_buy_quote": 63143.44891 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.4148, "high": 0.4166, "low": 0.4117, "close": 0.4148, "volume": 207561.6, "close_time": 1745193599999, "quote_volume": 86016.78296, "trades": 971, "taker_buy_base": 134174.0, "taker_buy_quote": 55610.65996 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.4149, "high": 0.4232, "low": 0.4145, "close": 0.42, "volume": 698630.4, "close_time": 1745207999999, "quote_volume": 293471.83336, "trades": 2466, "taker_buy_base": 399998.1, "taker_buy_quote": 167995.37224 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.4203, "high": 0.4271, "low": 0.4193, "close": 0.4248, "volume": 1237292.6, "close_time": 1745222399999, "quote_volume": 524939.89495, "trades": 2608, "taker_buy_base": 762295.2, "taker_buy_quote": 323420.01703 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.4248, "high": 0.4259, "low": 0.417, "close": 0.4175, "volume": 797453.3, "close_time": 1745236799999, "quote_volume": 335721.35033, "trades": 3454, "taker_buy_base": 296477.3, "taker_buy_quote": 124774.30623 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.4177, "high": 0.4253, "low": 0.4175, "close": 0.4217, "volume": 2476809.2, "close_time": 1745251199999, "quote_volume": 1044626.0077, "trades": 8125, "taker_buy_base": 1150021.4, "taker_buy_quote": 484202.31195 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.4219, "high": 0.4228, "low": 0.4106, "close": 0.4129, "volume": 1197517.5, "close_time": 1745265599999, "quote_volume": 497525.84881, "trades": 3566, "taker_buy_base": 631323.7, "taker_buy_quote": 262095.64478 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.4125, "high": 0.4129, "low": 0.41, "close": 0.4121, "volume": 411340.2, "close_time": 1745279999999, "quote_volume": 169237.46986, "trades": 1112, "taker_buy_base": 275779.8, "taker_buy_quote": 113472.69687 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.4117, "high": 0.4165, "low": 0.4088, "close": 0.4124, "volume": 630262.2, "close_time": 1745294399999, "quote_volume": 260165.67474, "trades": 1662, "taker_buy_base": 368556.0, "taker_buy_quote": 152336.76421 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.4122, "high": 0.4203, "low": 0.4101, "close": 0.4187, "volume": 2143558.6, "close_time": 1745308799999, "quote_volume": 887200.38137, "trades": 4379, "taker_buy_base": 991198.3, "taker_buy_quote": 409846.46952 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.4188, "high": 0.4223, "low": 0.4134, "close": 0.4223, "volume": 2493103.4, "close_time": 1745323199999, "quote_volume": 1040620.07371, "trades": 7324, "taker_buy_base": 1283061.7, "taker_buy_quote": 534887.06244 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.4224, "high": 0.4271, "low": 0.4196, "close": 0.4262, "volume": 4082162.9, "close_time": 1745337599999, "quote_volume": 1726891.16614, "trades": 8839, "taker_buy_base": 1556766.9, "taker_buy_quote": 658095.66265 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.4262, "high": 0.4324, "low": 0.4256, "close": 0.4291, "volume": 852463.9, "close_time": 1745351999999, "quote_volume": 366039.33628, "trades": 2504, "taker_buy_base": 363210.1, "taker_buy_quote": 156100.47459 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.4292, "high": 0.44, "low": 0.4277, "close": 0.4398, "volume": 606491.9, "close_time": 1745366399999, "quote_volume": 263805.02589, "trades": 3392, "taker_buy_base": 261694.2, "taker_buy_quote": 113718.4175 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4398, "high": 0.4474, "low": 0.4386, "close": 0.4473, "volume": 1396208.3, "close_time": 1745380799999, "quote_volume": 617499.46977, "trades": 5697, "taker_buy_base": 804575.5, "taker_buy_quote": 355785.33747 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.4474, "high": 0.4485, "low": 0.4394, "close": 0.4433, "volume": 1403527.5, "close_time": 1745395199999, "quote_volume": 623338.81661, "trades": 4216, "taker_buy_base": 806473.4, "taker_buy_quote": 358028.45285 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.4432, "high": 0.4548, "low": 0.4419, "close": 0.4525, "volume": 2790642.5, "close_time": 1745409599999, "quote_volume": 1251499.36976, "trades": 6720, "taker_buy_base": 1324722.7, "taker_buy_quote": 594152.88726 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.4528, "high": 0.458, "low": 0.4398, "close": 0.4455, "volume": 1618718.8, "close_time": 1745423999999, "quote_volume": 726795.76718, "trades": 6823, "taker_buy_base": 608995.3, "taker_buy_quote": 273080.46323 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.4454, "high": 0.4523, "low": 0.4405, "close": 0.4415, "volume": 2618431.1, "close_time": 1745438399999, "quote_volume": 1169933.94694, "trades": 5256, "taker_buy_base": 1347843.0, "taker_buy_quote": 601941.90682 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.4416, "high": 0.4436, "low": 0.4383, "close": 0.4427, "volume": 361498.4, "close_time": 1745452799999, "quote_volume": 159405.49532, "trades": 1483, "taker_buy_base": 167543.3, "taker_buy_quote": 73872.30743 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.4428, "high": 0.4462, "low": 0.4308, "close": 0.4313, "volume": 1092927.4, "close_time": 1745467199999, "quote_volume": 479725.86258, "trades": 4871, "taker_buy_base": 545599.3, "taker_buy_quote": 239308.65174 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.4313, "high": 0.4414, "low": 0.4302, "close": 0.4384, "volume": 2333149.5, "close_time": 1745481599999, "quote_volume": 1015265.20291, "trades": 6891, "taker_buy_base": 1052890.8, "taker_buy_quote": 457166.07598 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.4385, "high": 0.4423, "low": 0.4305, "close": 0.4411, "volume": 2867937.5, "close_time": 1745495999999, "quote_volume": 1246942.7663, "trades": 6663, "taker_buy_base": 1665284.2, "taker_buy_quote": 723348.62333 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.4412, "high": 0.4509, "low": 0.4393, "close": 0.4463, "volume": 850642.7, "close_time": 1745510399999, "quote_volume": 378207.66352, "trades": 4281, "taker_buy_base": 449641.6, "taker_buy_quote": 199972.49806 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.4465, "high": 0.4551, "low": 0.443, "close": 0.4502, "volume": 1119613.6, "close_time": 1745524799999, "quote_volume": 502507.9518, "trades": 5760, "taker_buy_base": 711882.0, "taker_buy_quote": 319682.87932 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.4501, "high": 0.4557, "low": 0.4492, "close": 0.4534, "volume": 681200.1, "close_time": 1745539199999, "quote_volume": 308139.74549, "trades": 3298, "taker_buy_base": 381123.2, "taker_buy_quote": 172440.95994 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.4535, "high": 0.4557, "low": 0.4459, "close": 0.45, "volume": 740309.3, "close_time": 1745553599999, "quote_volume": 333497.67098, "trades": 2309, "taker_buy_base": 292594.6, "taker_buy_quote": 131967.82278 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.4501, "high": 0.4669, "low": 0.447, "close": 0.4633, "volume": 1630632.9, "close_time": 1745567999999, "quote_volume": 746857.04502, "trades": 5652, "taker_buy_base": 784512.6, "taker_buy_quote": 360265.42966 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.4633, "high": 0.472, "low": 0.4557, "close": 0.4616, "volume": 2388571.9, "close_time": 1745582399999, "quote_volume": 1102062.28567, "trades": 10178, "taker_buy_base": 1409472.7, "taker_buy_quote": 650271.44641 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.4618, "high": 0.4682, "low": 0.4605, "close": 0.4627, "volume": 3081367.6, "close_time": 1745596799999, "quote_volume": 1427943.0545, "trades": 8103, "taker_buy_base": 1083131.1, "taker_buy_quote": 502103.31509 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.4627, "high": 0.4835, "low": 0.4606, "close": 0.4634, "volume": 1449228.5, "close_time": 1745611199999, "quote_volume": 676851.16563, "trades": 6884, "taker_buy_base": 959260.2, "taker_buy_quote": 448698.70836 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.4635, "high": 0.468, "low": 0.4591, "close": 0.4661, "volume": 375747.7, "close_time": 1745625599999, "quote_volume": 174425.07566, "trades": 1758, "taker_buy_base": 184729.6, "taker_buy_quote": 85782.44067 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.4658, "high": 0.4794, "low": 0.4656, "close": 0.4752, "volume": 900477.1, "close_time": 1745639999999, "quote_volume": 427018.16215, "trades": 3809, "taker_buy_base": 461872.4, "taker_buy_quote": 218775.91155 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.4753, "high": 0.477, "low": 0.466, "close": 0.4668, "volume": 1023623.3, "close_time": 1745654399999, "quote_volume": 482866.96935, "trades": 4136, "taker_buy_base": 366376.2, "taker_buy_quote": 173019.15239 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.4668, "high": 0.4692, "low": 0.4532, "close": 0.4552, "volume": 1197737.0, "close_time": 1745668799999, "quote_volume": 552918.19578, "trades": 4104, "taker_buy_base": 501426.4, "taker_buy_quote": 231496.70993 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.4555, "high": 0.464, "low": 0.4514, "close": 0.4621, "volume": 2148967.7, "close_time": 1745683199999, "quote_volume": 980425.84774, "trades": 4094, "taker_buy_base": 966924.1, "taker_buy_quote": 441263.30563 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.4622, "high": 0.4628, "low": 0.4585, "close": 0.4603, "volume": 498596.9, "close_time": 1745697599999, "quote_volume": 229581.37521, "trades": 1521, "taker_buy_base": 163310.3, "taker_buy_quote": 75222.11719 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.4605, "high": 0.4647, "low": 0.4599, "close": 0.463, "volume": 215184.2, "close_time": 1745711999999, "quote_volume": 99527.5284, "trades": 950, "taker_buy_base": 96187.7, "taker_buy_quote": 44495.05817 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.4631, "high": 0.4671, "low": 0.4558, "close": 0.4594, "volume": 1389514.8, "close_time": 1745726399999, "quote_volume": 640051.99058, "trades": 3877, "taker_buy_base": 396895.8, "taker_buy_quote": 182661.53589 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.4594, "high": 0.4631, "low": 0.4477, "close": 0.4587, "volume": 2347794.7, "close_time": 1745740799999, "quote_volume": 1067138.30828, "trades": 6634, "taker_buy_base": 1228663.6, "taker_buy_quote": 557064.33089 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.4586, "high": 0.4668, "low": 0.4572, "close": 0.4629, "volume": 2347510.8, "close_time": 1745755199999, "quote_volume": 1082922.3221, "trades": 6331, "taker_buy_base": 1513831.2, "taker_buy_quote": 697906.78574 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.4628, "high": 0.4648, "low": 0.4554, "close": 0.4563, "volume": 1046791.4, "close_time": 1745769599999, "quote_volume": 482176.40569, "trades": 3725, "taker_buy_base": 391602.6, "taker_buy_quote": 180402.44475 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.4562, "high": 0.4587, "low": 0.4514, "close": 0.4578, "volume": 408823.8, "close_time": 1745783999999, "quote_volume": 186136.19893, "trades": 1764, "taker_buy_base": 209502.8, "taker_buy_quote": 95345.46248 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.4581, "high": 0.4598, "low": 0.4528, "close": 0.454, "volume": 296287.5, "close_time": 1745798399999, "quote_volume": 135089.59513, "trades": 1384, "taker_buy_base": 132773.2, "taker_buy_quote": 60531.62048 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.4541, "high": 0.457, "low": 0.443, "close": 0.4521, "volume": 640630.4, "close_time": 1745812799999, "quote_volume": 288292.68004, "trades": 2974, "taker_buy_base": 285368.2, "taker_buy_quote": 128387.95082 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.4524, "high": 0.4621, "low": 0.4495, "close": 0.4609, "volume": 929960.1, "close_time": 1745827199999, "quote_volume": 423417.94956, "trades": 3477, "taker_buy_base": 557835.5, "taker_buy_quote": 254233.66528 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.461, "high": 0.4622, "low": 0.4501, "close": 0.4614, "volume": 5926819.5, "close_time": 1745841599999, "quote_volume": 2706523.10215, "trades": 12846, "taker_buy_base": 3444905.8, "taker_buy_quote": 1571673.04024 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.4614, "high": 0.4626, "low": 0.4443, "close": 0.4534, "volume": 8374050.9, "close_time": 1745855999999, "quote_volume": 3797094.9412, "trades": 18552, "taker_buy_base": 4232912.4, "taker_buy_quote": 1915744.65449 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.4538, "high": 0.4624, "low": 0.4507, "close": 0.4615, "volume": 1334648.8, "close_time": 1745870399999, "quote_volume": 608604.30437, "trades": 4586, "taker_buy_base": 593755.6, "taker_buy_quote": 270931.65678 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.4612, "high": 0.4621, "low": 0.4567, "close": 0.4595, "volume": 363658.5, "close_time": 1745884799999, "quote_volume": 167116.79006, "trades": 2243, "taker_buy_base": 125622.8, "taker_buy_quote": 57715.50466 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.4596, "high": 0.4643, "low": 0.4572, "close": 0.4609, "volume": 930379.8, "close_time": 1745899199999, "quote_volume": 427678.30111, "trades": 5181, "taker_buy_base": 499759.6, "taker_buy_quote": 229663.38217 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.461, "high": 0.4625, "low": 0.4518, "close": 0.4562, "volume": 3332592.4, "close_time": 1745913599999, "quote_volume": 1519679.45031, "trades": 8696, "taker_buy_base": 1963331.4, "taker_buy_quote": 894731.43808 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.4564, "high": 0.4567, "low": 0.4431, "close": 0.4453, "volume": 1797228.2, "close_time": 1745927999999, "quote_volume": 807776.41138, "trades": 6323, "taker_buy_base": 1071573.5, "taker_buy_quote": 481996.18407 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.4454, "high": 0.4494, "low": 0.4419, "close": 0.4468, "volume": 925285.5, "close_time": 1745942399999, "quote_volume": 412088.03498, "trades": 4307, "taker_buy_base": 501738.8, "taker_buy_quote": 223533.31949 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.4469, "high": 0.4497, "low": 0.441, "close": 0.4419, "volume": 824394.3, "close_time": 1745956799999, "quote_volume": 367063.67943, "trades": 3313, "taker_buy_base": 305824.7, "taker_buy_quote": 136484.07709 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.442, "high": 0.4423, "low": 0.434, "close": 0.438, "volume": 1001138.8, "close_time": 1745971199999, "quote_volume": 437923.45027, "trades": 3680, "taker_buy_base": 536586.4, "taker_buy_quote": 234752.30293 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.438, "high": 0.4402, "low": 0.4363, "close": 0.44, "volume": 466774.1, "close_time": 1745985599999, "quote_volume": 204645.46342, "trades": 1990, "taker_buy_base": 243690.0, "taker_buy_quote": 106867.16383 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.4401, "high": 0.4405, "low": 0.4321, "close": 0.4338, "volume": 500611.1, "close_time": 1745999999999, "quote_volume": 218349.84679, "trades": 1883, "taker_buy_base": 264833.8, "taker_buy_quote": 115480.65449 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.4337, "high": 0.4417, "low": 0.4329, "close": 0.441, "volume": 1291039.8, "close_time": 1746014399999, "quote_volume": 563738.09462, "trades": 3811, "taker_buy_base": 852846.9, "taker_buy_quote": 372445.45286 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.4411, "high": 0.4413, "low": 0.4235, "close": 0.4278, "volume": 5867245.6, "close_time": 1746028799999, "quote_volume": 2542940.47845, "trades": 15899, "taker_buy_base": 2322235.2, "taker_buy_quote": 1005196.77212 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.4277, "high": 0.433, "low": 0.4258, "close": 0.4318, "volume": 541633.1, "close_time": 1746043199999, "quote_volume": 232832.11787, "trades": 2699, "taker_buy_base": 226039.7, "taker_buy_quote": 97216.84847 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.4317, "high": 0.4366, "low": 0.4315, "close": 0.434, "volume": 202443.5, "close_time": 1746057599999, "quote_volume": 87883.11438, "trades": 1273, "taker_buy_base": 83713.0, "taker_buy_quote": 36343.25339 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.4341, "high": 0.4378, "low": 0.431, "close": 0.4317, "volume": 730711.2, "close_time": 1746071999999, "quote_volume": 317660.26936, "trades": 3032, "taker_buy_base": 319594.0, "taker_buy_quote": 138945.52407 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.4313, "high": 0.4428, "low": 0.4311, "close": 0.4415, "volume": 574176.6, "close_time": 1746086399999, "quote_volume": 251291.84589, "trades": 3109, "taker_buy_base": 357605.1, "taker_buy_quote": 156549.46986 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.4417, "high": 0.4482, "low": 0.4343, "close": 0.4469, "volume": 4198071.8, "close_time": 1746100799999, "quote_volume": 1856423.25891, "trades": 9858, "taker_buy_base": 1833958.1, "taker_buy_quote": 809546.85898 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.4469, "high": 0.4479, "low": 0.4399, "close": 0.4427, "volume": 667914.0, "close_time": 1746115199999, "quote_volume": 296461.10357, "trades": 3481, "taker_buy_base": 282862.1, "taker_buy_quote": 125527.67255 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.4427, "high": 0.4453, "low": 0.4352, "close": 0.436, "volume": 579463.7, "close_time": 1746129599999, "quote_volume": 254440.81629, "trades": 2305, "taker_buy_base": 230086.9, "taker_buy_quote": 101035.26729 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.4361, "high": 0.4382, "low": 0.4329, "close": 0.4343, "volume": 391395.8, "close_time": 1746143999999, "quote_volume": 170596.89586, "trades": 2145, "taker_buy_base": 174159.2, "taker_buy_quote": 75923.665 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.4343, "high": 0.4362, "low": 0.4319, "close": 0.4352, "volume": 426364.5, "close_time": 1746158399999, "quote_volume": 185332.90698, "trades": 2189, "taker_buy_base": 194248.6, "taker_buy_quote": 84454.24108 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.4352, "high": 0.4375, "low": 0.4321, "close": 0.4345, "volume": 580951.6, "close_time": 1746172799999, "quote_volume": 252761.81516, "trades": 2462, "taker_buy_base": 318863.4, "taker_buy_quote": 138772.09914 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.4348, "high": 0.4395, "low": 0.4327, "close": 0.4333, "volume": 709706.0, "close_time": 1746187199999, "quote_volume": 309548.78978, "trades": 3317, "taker_buy_base": 232800.5, "taker_buy_quote": 101684.94089 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.4334, "high": 0.4378, "low": 0.4277, "close": 0.4351, "volume": 1140078.0, "close_time": 1746201599999, "quote_volume": 494294.51164, "trades": 5894, "taker_buy_base": 467411.9, "taker_buy_quote": 202602.58965 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.4352, "high": 0.4382, "low": 0.4301, "close": 0.4314, "volume": 320488.7, "close_time": 1746215999999, "quote_volume": 139431.12267, "trades": 1915, "taker_buy_base": 147791.4, "taker_buy_quote": 64272.12585 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.4315, "high": 0.434, "low": 0.4306, "close": 0.4327, "volume": 162392.0, "close_time": 1746230399999, "quote_volume": 70174.48351, "trades": 1061, "taker_buy_base": 102617.0, "taker_buy_quote": 44345.37648 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.4327, "high": 0.4329, "low": 0.4279, "close": 0.4317, "volume": 210744.1, "close_time": 1746244799999, "quote_volume": 90629.64465, "trades": 1572, "taker_buy_base": 96627.9, "taker_buy_quote": 41565.28981 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.4316, "high": 0.4335, "low": 0.4287, "close": 0.4326, "volume": 258171.4, "close_time": 1746259199999, "quote_volume": 111207.19818, "trades": 1606, "taker_buy_base": 165598.4, "taker_buy_quote": 71344.7165 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.4326, "high": 0.4364, "low": 0.4278, "close": 0.4283, "volume": 554266.3, "close_time": 1746273599999, "quote_volume": 239749.45294, "trades": 2463, "taker_buy_base": 278880.6, "taker_buy_quote": 120710.95893 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.4281, "high": 0.4324, "low": 0.4271, "close": 0.4274, "volume": 345948.2, "close_time": 1746287999999, "quote_volume": 148575.3915, "trades": 2582, "taker_buy_base": 182035.6, "taker_buy_quote": 78170.77459 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.4275, "high": 0.4275, "low": 0.4172, "close": 0.4254, "volume": 693805.0, "close_time": 1746302399999, "quote_volume": 292636.80018, "trades": 4398, "taker_buy_base": 262689.6, "taker_buy_quote": 110951.85207 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.4256, "high": 0.4262, "low": 0.4205, "close": 0.4216, "volume": 168758.0, "close_time": 1746316799999, "quote_volume": 71490.47237, "trades": 718, "taker_buy_base": 90113.0, "taker_buy_quote": 38172.33494 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.4214, "high": 0.4227, "low": 0.415, "close": 0.4183, "volume": 511378.9, "close_time": 1746331199999, "quote_volume": 213785.27074, "trades": 2577, "taker_buy_base": 264548.5, "taker_buy_quote": 110604.70627 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.4182, "high": 0.4227, "low": 0.4164, "close": 0.4185, "volume": 294794.7, "close_time": 1746345599999, "quote_volume": 123427.611, "trades": 1762, "taker_buy_base": 112741.2, "taker_buy_quote": 47197.14704 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.4185, "high": 0.4212, "low": 0.4125, "close": 0.418, "volume": 775874.5, "close_time": 1746359999999, "quote_volume": 322372.56898, "trades": 1935, "taker_buy_base": 483576.8, "taker_buy_quote": 200756.6194 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.4183, "high": 0.4208, "low": 0.4143, "close": 0.4176, "volume": 246578.3, "close_time": 1746374399999, "quote_volume": 102974.08684, "trades": 1175, "taker_buy_base": 112804.5, "taker_buy_quote": 47125.26055 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.4176, "high": 0.4255, "low": 0.4152, "close": 0.4243, "volume": 487341.8, "close_time": 1746388799999, "quote_volume": 204271.76677, "trades": 1757, "taker_buy_base": 297454.3, "taker_buy_quote": 124769.54958 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.4244, "high": 0.4452, "low": 0.4238, "close": 0.4424, "volume": 1603028.4, "close_time": 1746403199999, "quote_volume": 703413.94347, "trades": 6193, "taker_buy_base": 919168.3, "taker_buy_quote": 403273.62461 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.4427, "high": 0.4614, "low": 0.4392, "close": 0.4586, "volume": 2820387.3, "close_time": 1746417599999, "quote_volume": 1279405.07714, "trades": 8058, "taker_buy_base": 1487237.0, "taker_buy_quote": 674873.81836 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.4584, "high": 0.465, "low": 0.456, "close": 0.4581, "volume": 2125542.0, "close_time": 1746431999999, "quote_volume": 977778.79299, "trades": 5697, "taker_buy_base": 950096.0, "taker_buy_quote": 437099.70106 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.4578, "high": 0.458, "low": 0.4267, "close": 0.4302, "volume": 2442116.7, "close_time": 1746446399999, "quote_volume": 1071193.21804, "trades": 8303, "taker_buy_base": 1104346.3, "taker_buy_quote": 482934.17436 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.4302, "high": 0.4334, "low": 0.4248, "close": 0.4321, "volume": 1111357.6, "close_time": 1746460799999, "quote_volume": 477148.77792, "trades": 4162, "taker_buy_base": 523795.8, "taker_buy_quote": 225173.69016 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.4325, "high": 0.4387, "low": 0.4317, "close": 0.4322, "volume": 1339842.8, "close_time": 1746475199999, "quote_volume": 583381.96991, "trades": 5517, "taker_buy_base": 812627.0, "taker_buy_quote": 353985.44653 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.4323, "high": 0.4346, "low": 0.4282, "close": 0.4308, "volume": 794776.4, "close_time": 1746489599999, "quote_volume": 342987.36873, "trades": 5601, "taker_buy_base": 558717.9, "taker_buy_quote": 241168.4588 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.4307, "high": 0.4307, "low": 0.4106, "close": 0.4197, "volume": 1344383.2, "close_time": 1746503999999, "quote_volume": 563647.34427, "trades": 6014, "taker_buy_base": 635373.5, "taker_buy_quote": 266218.67114 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.4196, "high": 0.444, "low": 0.4135, "close": 0.4215, "volume": 3155242.7, "close_time": 1746518399999, "quote_volume": 1355727.87264, "trades": 13275, "taker_buy_base": 1738703.6, "taker_buy_quote": 746908.95021 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.4217, "high": 0.4411, "low": 0.4204, "close": 0.4283, "volume": 2805325.5, "close_time": 1746532799999, "quote_volume": 1213836.81939, "trades": 8899, "taker_buy_base": 1457740.5, "taker_buy_quote": 631389.61378 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.4283, "high": 0.4474, "low": 0.421, "close": 0.4307, "volume": 5074750.1, "close_time": 1746547199999, "quote_volume": 2203393.64691, "trades": 13780, "taker_buy_base": 2772930.4, "taker_buy_quote": 1202724.0584 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.4306, "high": 0.4461, "low": 0.4287, "close": 0.4387, "volume": 2966300.7, "close_time": 1746561599999, "quote_volume": 1307043.44359, "trades": 8956, "taker_buy_base": 1332613.7, "taker_buy_quote": 585613.75218 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.4388, "high": 0.4463, "low": 0.4334, "close": 0.4402, "volume": 1241548.9, "close_time": 1746575999999, "quote_volume": 547587.50823, "trades": 3784, "taker_buy_base": 553393.1, "taker_buy_quote": 244282.62142 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.4401, "high": 0.4464, "low": 0.4358, "close": 0.4398, "volume": 1820340.0, "close_time": 1746590399999, "quote_volume": 801748.20715, "trades": 4845, "taker_buy_base": 971548.9, "taker_buy_quote": 427863.02635 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.4397, "high": 0.4448, "low": 0.4332, "close": 0.4426, "volume": 934985.5, "close_time": 1746604799999, "quote_volume": 410428.91502, "trades": 3051, "taker_buy_base": 434694.1, "taker_buy_quote": 190740.93191 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.4427, "high": 0.444, "low": 0.436, "close": 0.4382, "volume": 769641.1, "close_time": 1746619199999, "quote_volume": 337900.07316, "trades": 3179, "taker_buy_base": 389861.0, "taker_buy_quote": 171141.61693 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.4384, "high": 0.4389, "low": 0.4304, "close": 0.431, "volume": 792872.9, "close_time": 1746633599999, "quote_volume": 344160.11849, "trades": 3133, "taker_buy_base": 392290.4, "taker_buy_quote": 170385.87937 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.4309, "high": 0.4327, "low": 0.425, "close": 0.4294, "volume": 764040.6, "close_time": 1746647999999, "quote_volume": 327196.83158, "trades": 3686, "taker_buy_base": 365970.4, "taker_buy_quote": 156822.08095 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.429, "high": 0.4371, "low": 0.4272, "close": 0.4358, "volume": 341548.9, "close_time": 1746662399999, "quote_volume": 147745.09801, "trades": 1926, "taker_buy_base": 183437.9, "taker_buy_quote": 79382.98799 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.4358, "high": 0.4454, "low": 0.4325, "close": 0.4452, "volume": 566894.9, "close_time": 1746676799999, "quote_volume": 249129.39715, "trades": 4401, "taker_buy_base": 286000.6, "taker_buy_quote": 125714.37392 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.4451, "high": 0.45, "low": 0.4441, "close": 0.4475, "volume": 679882.1, "close_time": 1746691199999, "quote_volume": 304020.6279, "trades": 4164, "taker_buy_base": 336076.3, "taker_buy_quote": 150346.80606 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.4473, "high": 0.4532, "low": 0.4473, "close": 0.4507, "volume": 1080778.2, "close_time": 1746705599999, "quote_volume": 487456.87997, "trades": 6288, "taker_buy_base": 575374.2, "taker_buy_quote": 259533.2733 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.4508, "high": 0.4615, "low": 0.4486, "close": 0.4595, "volume": 3539742.2, "close_time": 1746719999999, "quote_volume": 1608842.34928, "trades": 14778, "taker_buy_base": 1615278.9, "taker_buy_quote": 733256.24298 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.4596, "high": 0.464, "low": 0.4539, "close": 0.4622, "volume": 1144581.6, "close_time": 1746734399999, "quote_volume": 524872.47247, "trades": 5821, "taker_buy_base": 446996.1, "taker_buy_quote": 205420.02521 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.4623, "high": 0.4725, "low": 0.4623, "close": 0.4712, "volume": 1255209.9, "close_time": 1746748799999, "quote_volume": 587211.84055, "trades": 8702, "taker_buy_base": 509708.9, "taker_buy_quote": 238513.27503 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4711, "high": 0.4747, "low": 0.4662, "close": 0.4676, "volume": 1614591.5, "close_time": 1746763199999, "quote_volume": 760129.82509, "trades": 14725, "taker_buy_base": 678163.8, "taker_buy_quote": 319288.86537 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.4676, "high": 0.4853, "low": 0.4672, "close": 0.4802, "volume": 1951520.8, "close_time": 1746777599999, "quote_volume": 933207.85006, "trades": 14164, "taker_buy_base": 1102796.7, "taker_buy_quote": 527631.2195 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.4798, "high": 0.4873, "low": 0.4732, "close": 0.4814, "volume": 5568009.7, "close_time": 1746791999999, "quote_volume": 2677925.86775, "trades": 32288, "taker_buy_base": 2117059.8, "taker_buy_quote": 1017937.07749 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.4813, "high": 0.4892, "low": 0.4785, "close": 0.4851, "volume": 3036985.8, "close_time": 1746806399999, "quote_volume": 1467492.95985, "trades": 16645, "taker_buy_base": 1347849.0, "taker_buy_quote": 651403.26396 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.4851, "high": 0.4904, "low": 0.4799, "close": 0.4892, "volume": 805256.1, "close_time": 1746820799999, "quote_volume": 391919.82225, "trades": 5262, "taker_buy_base": 379420.9, "taker_buy_quote": 184657.09091 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.489, "high": 0.4941, "low": 0.4865, "close": 0.4923, "volume": 441034.8, "close_time": 1746835199999, "quote_volume": 216032.39891, "trades": 2537, "taker_buy_base": 235274.2, "taker_buy_quote": 115210.5941 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.4924, "high": 0.5055, "low": 0.492, "close": 0.4985, "volume": 1755995.8, "close_time": 1746849599999, "quote_volume": 876484.89626, "trades": 13879, "taker_buy_base": 1117873.8, "taker_buy_quote": 557919.34252 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.4984, "high": 0.5057, "low": 0.4943, "close": 0.5052, "volume": 1294682.7, "close_time": 1746863999999, "quote_volume": 648141.81471, "trades": 7447, "taker_buy_base": 589502.5, "taker_buy_quote": 295281.0118 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.5052, "high": 0.5085, "low": 0.4668, "close": 0.4759, "volume": 5059264.0, "close_time": 1746878399999, "quote_volume": 2427795.72042, "trades": 38187, "taker_buy_base": 2317641.8, "taker_buy_quote": 1113013.53727 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.4759, "high": 0.4862, "low": 0.4759, "close": 0.4793, "volume": 1158132.7, "close_time": 1746892799999, "quote_volume": 558219.38931, "trades": 7577, "taker_buy_base": 575956.4, "taker_buy_quote": 277654.04774 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.4794, "high": 0.4916, "low": 0.4794, "close": 0.4884, "volume": 1389451.8, "close_time": 1746907199999, "quote_volume": 676361.25018, "trades": 8178, "taker_buy_base": 659071.4, "taker_buy_quote": 320490.75192 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.4885, "high": 0.5035, "low": 0.4857, "close": 0.5035, "volume": 1670478.7, "close_time": 1746921599999, "quote_volume": 828369.41731, "trades": 10168, "taker_buy_base": 668532.3, "taker_buy_quote": 331225.97195 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.5036, "high": 0.5036, "low": 0.4872, "close": 0.4966, "volume": 2263127.0, "close_time": 1746935999999, "quote_volume": 1123589.34647, "trades": 15672, "taker_buy_base": 993033.3, "taker_buy_quote": 493305.85536 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.4964, "high": 0.4997, "low": 0.4701, "close": 0.4754, "volume": 1544242.2, "close_time": 1746950399999, "quote_volume": 749081.70189, "trades": 11201, "taker_buy_base": 601762.0, "taker_buy_quote": 291544.5677 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.4753, "high": 0.4839, "low": 0.4751, "close": 0.4836, "volume": 661980.1, "close_time": 1746964799999, "quote_volume": 317852.57977, "trades": 4375, "taker_buy_base": 346555.3, "taker_buy_quote": 166431.97488 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.4834, "high": 0.4884, "low": 0.4744, "close": 0.4776, "volume": 1350586.4, "close_time": 1746979199999, "quote_volume": 649641.40002, "trades": 8026, "taker_buy_base": 702074.9, "taker_buy_quote": 337830.48006 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.4773, "high": 0.4885, "low": 0.4714, "close": 0.4845, "volume": 795528.9, "close_time": 1746993599999, "quote_volume": 382431.01841, "trades": 6700, "taker_buy_base": 434260.4, "taker_buy_quote": 208853.48723 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.4846, "high": 0.4913, "low": 0.4829, "close": 0.4871, "volume": 800370.5, "close_time": 1747007999999, "quote_volume": 390355.27325, "trades": 5056, "taker_buy_base": 407705.9, "taker_buy_quote": 199038.98101 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4873, "high": 0.4946, "low": 0.4734, "close": 0.4792, "volume": 1665640.9, "close_time": 1747022399999, "quote_volume": 806133.66979, "trades": 10625, "taker_buy_base": 778346.1, "taker_buy_quote": 376162.74896 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.4793, "high": 0.4885, "low": 0.4543, "close": 0.4701, "volume": 4501515.0, "close_time": 1747036799999, "quote_volume": 2117953.0663, "trades": 29820, "taker_buy_base": 2456888.4, "taker_buy_quote": 1154954.88299 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.4701, "high": 0.4771, "low": 0.4646, "close": 0.4669, "volume": 4198389.1, "close_time": 1747051199999, "quote_volume": 1976647.35445, "trades": 27158, "taker_buy_base": 2641898.8, "taker_buy_quote": 1243741.21456 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.4668, "high": 0.4786, "low": 0.4595, "close": 0.4629, "volume": 3095044.2, "close_time": 1747065599999, "quote_volume": 1453942.06498, "trades": 22243, "taker_buy_base": 1784478.1, "taker_buy_quote": 838890.6213 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.4628, "high": 0.4791, "low": 0.4489, "close": 0.4703, "volume": 6540338.3, "close_time": 1747079999999, "quote_volume": 3053996.83377, "trades": 41140, "taker_buy_base": 4177768.0, "taker_buy_quote": 1953306.86626 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.4704, "high": 0.4757, "low": 0.468, "close": 0.4755, "volume": 906729.0, "close_time": 1747094399999, "quote_volume": 428561.05661, "trades": 4836, "taker_buy_base": 491016.6, "taker_buy_quote": 232163.15373 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4755, "high": 0.4755, "low": 0.4494, "close": 0.4519, "volume": 1622300.4, "close_time": 1747108799999, "quote_volume": 745024.86311, "trades": 9365, "taker_buy_base": 781321.8, "taker_buy_quote": 358394.89265 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.4519, "high": 0.4595, "low": 0.4493, "close": 0.456, "volume": 1617062.4, "close_time": 1747123199999, "quote_volume": 736073.89873, "trades": 10364, "taker_buy_base": 633888.9, "taker_buy_quote": 288597.80539 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.4566, "high": 0.4642, "low": 0.4545, "close": 0.4606, "volume": 904851.8, "close_time": 1747137599999, "quote_volume": 415694.91329, "trades": 5158, "taker_buy_base": 451558.9, "taker_buy_quote": 207529.59699 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.4608, "high": 0.4645, "low": 0.445, "close": 0.4567, "volume": 1989234.0, "close_time": 1747151999999, "quote_volume": 907802.19219, "trades": 13039, "taker_buy_base": 1013360.8, "taker_buy_quote": 462466.76894 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.4567, "high": 0.4758, "low": 0.456, "close": 0.4741, "volume": 2240883.2, "close_time": 1747166399999, "quote_volume": 1042447.02414, "trades": 11552, "taker_buy_base": 1181245.2, "taker_buy_quote": 548337.12761 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.474, "high": 0.4809, "low": 0.4706, "close": 0.4739, "volume": 1289450.2, "close_time": 1747180799999, "quote_volume": 613260.81437, "trades": 6063, "taker_buy_base": 634392.0, "taker_buy_quote": 301958.81795 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4738, "high": 0.4749, "low": 0.4565, "close": 0.4605, "volume": 1951072.2, "close_time": 1747195199999, "quote_volume": 907708.73164, "trades": 13553, "taker_buy_base": 848205.9, "taker_buy_quote": 394529.70052 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.4608, "high": 0.47, "low": 0.4577, "close": 0.4638, "volume": 2046793.3, "close_time": 1747209599999, "quote_volume": 952598.98519, "trades": 10817, "taker_buy_base": 823505.7, "taker_buy_quote": 383135.42472 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.4637, "high": 0.4655, "low": 0.451, "close": 0.4603, "volume": 1396635.4, "close_time": 1747223999999, "quote_volume": 638914.94224, "trades": 9672, "taker_buy_base": 825814.4, "taker_buy_quote": 378095.64545 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.4604, "high": 0.4625, "low": 0.4455, "close": 0.4495, "volume": 2523184.4, "close_time": 1747238399999, "quote_volume": 1142004.2781, "trades": 15262, "taker_buy_base": 1408319.7, "taker_buy_quote": 638100.67525 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.4495, "high": 0.4527, "low": 0.4434, "close": 0.4482, "volume": 1001588.2, "close_time": 1747252799999, "quote_volume": 448893.57623, "trades": 6324, "taker_buy_base": 466880.5, "taker_buy_quote": 209409.92537 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.4481, "high": 0.4504, "low": 0.4449, "close": 0.4484, "volume": 496106.4, "close_time": 1747267199999, "quote_volume": 222180.16399, "trades": 3857, "taker_buy_base": 269775.0, "taker_buy_quote": 120853.73228 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4483, "high": 0.4573, "low": 0.446, "close": 0.4481, "volume": 776805.4, "close_time": 1747281599999, "quote_volume": 350076.42525, "trades": 4678, "taker_buy_base": 397286.0, "taker_buy_quote": 178993.37724 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.4479, "high": 0.4534, "low": 0.4331, "close": 0.4346, "volume": 3557936.6, "close_time": 1747295999999, "quote_volume": 1575201.80261, "trades": 12296, "taker_buy_base": 1301689.5, "taker_buy_quote": 575232.15347 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.4344, "high": 0.441, "low": 0.4274, "close": 0.4317, "volume": 1176762.4, "close_time": 1747310399999, "quote_volume": 509108.13764, "trades": 3905, "taker_buy_base": 538404.3, "taker_buy_quote": 233335.09515 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.4316, "high": 0.439, "low": 0.4224, "close": 0.4365, "volume": 1981760.3, "close_time": 1747324799999, "quote_volume": 853300.00203, "trades": 7780, "taker_buy_base": 1045009.9, "taker_buy_quote": 449798.74109 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.4363, "high": 0.4413, "low": 0.4274, "close": 0.4295, "volume": 990057.0, "close_time": 1747339199999, "quote_volume": 428870.36277, "trades": 2984, "taker_buy_base": 642933.5, "taker_buy_quote": 278119.05358 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.4299, "high": 0.4316, "low": 0.4191, "close": 0.4287, "volume": 1005377.0, "close_time": 1747353599999, "quote_volume": 427764.19402, "trades": 4031, "taker_buy_base": 527805.2, "taker_buy_quote": 224509.6578 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.4283, "high": 0.4357, "low": 0.4264, "close": 0.4344, "volume": 618314.4, "close_time": 1747367999999, "quote_volume": 266843.43586, "trades": 3216, "taker_buy_base": 325852.4, "taker_buy_quote": 140684.43092 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.4341, "high": 0.4412, "low": 0.4311, "close": 0.4351, "volume": 692689.8, "close_time": 1747382399999, "quote_volume": 302343.25273, "trades": 2790, "taker_buy_base": 390732.2, "taker_buy_quote": 170536.08074 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.4352, "high": 0.4391, "low": 0.4306, "close": 0.4369, "volume": 1586063.1, "close_time": 1747396799999, "quote_volume": 688544.45938, "trades": 3718, "taker_buy_base": 723793.1, "taker_buy_quote": 314229.68147 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.4371, "high": 0.4397, "low": 0.4331, "close": 0.436, "volume": 837311.3, "close_time": 1747411199999, "quote_volume": 364766.35417, "trades": 3080, "taker_buy_base": 448695.2, "taker_buy_quote": 195184.35101 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.4363, "high": 0.4369, "low": 0.4264, "close": 0.4293, "volume": 595844.7, "close_time": 1747425599999, "quote_volume": 255819.19533, "trades": 2730, "taker_buy_base": 318101.7, "taker_buy_quote": 136548.91998 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.4294, "high": 0.4294, "low": 0.4214, "close": 0.4237, "volume": 515035.8, "close_time": 1747439999999, "quote_volume": 218624.90655, "trades": 2749, "taker_buy_base": 277048.1, "taker_buy_quote": 117581.30053 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.4238, "high": 0.4248, "low": 0.4011, "close": 0.4127, "volume": 2888989.5, "close_time": 1747454399999, "quote_volume": 1185928.96678, "trades": 9714, "taker_buy_base": 1241726.7, "taker_buy_quote": 508964.58282 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.4127, "high": 0.4171, "low": 0.4092, "close": 0.4124, "volume": 561398.2, "close_time": 1747468799999, "quote_volume": 231740.97574, "trades": 2356, "taker_buy_base": 291053.6, "taker_buy_quote": 120163.16481 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.4128, "high": 0.4176, "low": 0.409, "close": 0.4103, "volume": 2493064.0, "close_time": 1747483199999, "quote_volume": 1030896.64488, "trades": 4748, "taker_buy_base": 809442.3, "taker_buy_quote": 334398.08553 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.4104, "high": 0.4132, "low": 0.4064, "close": 0.4075, "volume": 717181.3, "close_time": 1747497599999, "quote_volume": 293759.65941, "trades": 2581, "taker_buy_base": 415433.1, "taker_buy_quote": 170045.0365 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.4076, "high": 0.4102, "low": 0.4041, "close": 0.4063, "volume": 867508.3, "close_time": 1747511999999, "quote_volume": 352925.37925, "trades": 2636, "taker_buy_base": 477331.5, "taker_buy_quote": 194093.84785 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.4063, "high": 0.4107, "low": 0.4053, "close": 0.4078, "volume": 292850.9, "close_time": 1747526399999, "quote_volume": 119515.44207, "trades": 1508, "taker_buy_base": 136726.3, "taker_buy_quote": 55766.67266 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4078, "high": 0.4109, "low": 0.4061, "close": 0.4083, "volume": 355676.3, "close_time": 1747540799999, "quote_volume": 145206.45763, "trades": 1867, "taker_buy_base": 137610.8, "taker_buy_quote": 56160.7203 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.4081, "high": 0.4168, "low": 0.408, "close": 0.4162, "volume": 1762867.4, "close_time": 1747555199999, "quote_volume": 727676.06329, "trades": 3703, "taker_buy_base": 865690.1, "taker_buy_quote": 357183.90313 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.4165, "high": 0.419, "low": 0.412, "close": 0.4126, "volume": 808329.2, "close_time": 1747569599999, "quote_volume": 335687.84408, "trades": 2626, "taker_buy_base": 354229.3, "taker_buy_quote": 146974.33196 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.4126, "high": 0.4213, "low": 0.4107, "close": 0.42, "volume": 2069299.4, "close_time": 1747583999999, "quote_volume": 866126.2225, "trades": 4038, "taker_buy_base": 1022727.0, "taker_buy_quote": 427388.31328 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.4201, "high": 0.4221, "low": 0.4021, "close": 0.4033, "volume": 3857598.9, "close_time": 1747598399999, "quote_volume": 1588759.31974, "trades": 7635, "taker_buy_base": 1548289.4, "taker_buy_quote": 636143.70604 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.4029, "high": 0.4209, "low": 0.4, "close": 0.42, "volume": 809665.7, "close_time": 1747612799999, "quote_volume": 331342.52597, "trades": 3587, "taker_buy_base": 366115.7, "taker_buy_quote": 149843.74062 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.42, "high": 0.4213, "low": 0.4057, "close": 0.4062, "volume": 498577.5, "close_time": 1747627199999, "quote_volume": 206203.07191, "trades": 3709, "taker_buy_base": 232287.3, "taker_buy_quote": 95947.28782 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.4061, "high": 0.4091, "low": 0.4017, "close": 0.4072, "volume": 2144065.4, "close_time": 1747641599999, "quote_volume": 867116.74028, "trades": 5908, "taker_buy_base": 906425.7, "taker_buy_quote": 366233.47428 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.4071, "high": 0.4199, "low": 0.4052, "close": 0.4147, "volume": 1629177.1, "close_time": 1747655999999, "quote_volume": 675596.01337, "trades": 7904, "taker_buy_base": 929325.0, "taker_buy_quote": 385441.3979 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.4147, "high": 0.4281, "low": 0.4127, "close": 0.4232, "volume": 1386733.1, "close_time": 1747670399999, "quote_volume": 584257.65304, "trades": 6301, "taker_buy_base": 735880.6, "taker_buy_quote": 310058.29872 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.423, "high": 0.4311, "low": 0.4204, "close": 0.4304, "volume": 1064217.1, "close_time": 1747684799999, "quote_volume": 452816.40243, "trades": 4177, "taker_buy_base": 612322.2, "taker_buy_quote": 260497.31269 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.4305, "high": 0.436, "low": 0.4262, "close": 0.432, "volume": 1489753.4, "close_time": 1747699199999, "quote_volume": 641587.39929, "trades": 3926, "taker_buy_base": 953350.3, "taker_buy_quote": 411317.89975 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.4319, "high": 0.436, "low": 0.4272, "close": 0.4291, "volume": 1317791.9, "close_time": 1747713599999, "quote_volume": 568553.53419, "trades": 4573, "taker_buy_base": 450045.3, "taker_buy_quote": 194449.80512 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.4292, "high": 0.4292, "low": 0.4212, "close": 0.4223, "volume": 640389.6, "close_time": 1747727999999, "quote_volume": 272585.41584, "trades": 3130, "taker_buy_base": 286100.2, "taker_buy_quote": 121816.57025 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.4223, "high": 0.4258, "low": 0.419, "close": 0.4221, "volume": 566601.8, "close_time": 1747742399999, "quote_volume": 239156.503, "trades": 2836, "taker_buy_base": 247698.7, "taker_buy_quote": 104579.0692 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.422, "high": 0.4268, "low": 0.4202, "close": 0.4245, "volume": 329074.6, "close_time": 1747756799999, "quote_volume": 139242.21297, "trades": 2814, "taker_buy_base": 157970.4, "taker_buy_quote": 66845.27054 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.4245, "high": 0.4258, "low": 0.4175, "close": 0.425, "volume": 459867.1, "close_time": 1747771199999, "quote_volume": 193862.78722, "trades": 3293, "taker_buy_base": 200412.0, "taker_buy_quote": 84450.68668 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.4249, "high": 0.4303, "low": 0.4237, "close": 0.4289, "volume": 479790.1, "close_time": 1747785599999, "quote_volume": 205239.35768, "trades": 2398, "taker_buy_base": 213965.3, "taker_buy_quote": 91532.97331 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.4291, "high": 0.4306, "low": 0.4224, "close": 0.4286, "volume": 697883.8, "close_time": 1747799999999, "quote_volume": 298150.91173, "trades": 2939, "taker_buy_base": 294628.1, "taker_buy_quote": 125820.84765 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.4283, "high": 0.4315, "low": 0.4232, "close": 0.4241, "volume": 464280.9, "close_time": 1747814399999, "quote_volume": 199026.75097, "trades": 1903, "taker_buy_base": 216700.1, "taker_buy_quote": 92945.78306 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.4242, "high": 0.4289, "low": 0.4223, "close": 0.4264, "volume": 909720.3, "close_time": 1747828799999, "quote_volume": 387244.64954, "trades": 2419, "taker_buy_base": 439924.0, "taker_buy_quote": 187181.15256 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.4264, "high": 0.4328, "low": 0.422, "close": 0.4306, "volume": 1931748.0, "close_time": 1747843199999, "quote_volume": 827445.01094, "trades": 5002, "taker_buy_base": 1063846.5, "taker_buy_quote": 455786.05193 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.4306, "high": 0.4379, "low": 0.419, "close": 0.4288, "volume": 2278971.0, "close_time": 1747857599999, "quote_volume": 969968.84992, "trades": 6222, "taker_buy_base": 950584.2, "taker_buy_quote": 405501.4852 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.4287, "high": 0.4347, "low": 0.4253, "close": 0.4308, "volume": 933260.5, "close_time": 1747871999999, "quote_volume": 399270.63256, "trades": 2682, "taker_buy_base": 634354.6, "taker_buy_quote": 271122.1897 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4306, "high": 0.4361, "low": 0.4292, "close": 0.4358, "volume": 707331.4, "close_time": 1747886399999, "quote_volume": 306007.75285, "trades": 2354, "taker_buy_base": 368972.9, "taker_buy_quote": 159708.92944 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.4359, "high": 0.4384, "low": 0.4308, "close": 0.438, "volume": 1279304.0, "close_time": 1747900799999, "quote_volume": 555492.62186, "trades": 3438, "taker_buy_base": 426830.2, "taker_buy_quote": 185463.33121 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.4381, "high": 0.4441, "low": 0.4359, "close": 0.4384, "volume": 2521824.7, "close_time": 1747915199999, "quote_volume": 1109643.78596, "trades": 5829, "taker_buy_base": 1188391.3, "taker_buy_quote": 522353.60727 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.4381, "high": 0.4427, "low": 0.4345, "close": 0.4414, "volume": 1627795.7, "close_time": 1747929599999, "quote_volume": 715642.51741, "trades": 4103, "taker_buy_base": 838160.0, "taker_buy_quote": 368588.61435 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.4415, "high": 0.4452, "low": 0.4401, "close": 0.4412, "volume": 903774.2, "close_time": 1747943999999, "quote_volume": 400270.75986, "trades": 3286, "taker_buy_base": 460812.9, "taker_buy_quote": 204162.0687 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.4412, "high": 0.4465, "low": 0.4401, "close": 0.4455, "volume": 480180.0, "close_time": 1747958399999, "quote_volume": 212851.85026, "trades": 2296, "taker_buy_base": 234947.8, "taker_buy_quote": 104222.08757 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4458, "high": 0.4502, "low": 0.4418, "close": 0.4491, "volume": 632084.7, "close_time": 1747972799999, "quote_volume": 282430.12864, "trades": 3020, "taker_buy_base": 265787.9, "taker_buy_quote": 118804.43716 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.4491, "high": 0.4491, "low": 0.4304, "close": 0.4331, "volume": 1213287.4, "close_time": 1747987199999, "quote_volume": 529601.9904, "trades": 5770, "taker_buy_base": 608373.2, "taker_buy_quote": 265445.58635 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.4331, "high": 0.4391, "low": 0.416, "close": 0.4198, "volume": 1236762.2, "close_time": 1748001599999, "quote_volume": 531636.18945, "trades": 4835, "taker_buy_base": 674885.5, "taker_buy_quote": 290478.5555 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.4202, "high": 0.431, "low": 0.4077, "close": 0.4234, "volume": 2421402.4, "close_time": 1748015999999, "quote_volume": 1016809.87803, "trades": 6531, "taker_buy_base": 1004975.4, "taker_buy_quote": 421889.59188 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.4238, "high": 0.426, "low": 0.4197, "close": 0.42, "volume": 396259.5, "close_time": 1748030399999, "quote_volume": 167274.67294, "trades": 1574, "taker_buy_base": 230056.5, "taker_buy_quote": 97085.7408 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.4202, "high": 0.421, "low": 0.4087, "close": 0.4103, "volume": 652406.4, "close_time": 1748044799999, "quote_volume": 270378.70054, "trades": 2710, "taker_buy_base": 293391.0, "taker_buy_quote": 121748.39733 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.4102, "high": 0.4143, "low": 0.4082, "close": 0.4132, "volume": 584226.6, "close_time": 1748059199999, "quote_volume": 240247.65866, "trades": 3105, "taker_buy_base": 374444.2, "taker_buy_quote": 153979.85898 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.4134, "high": 0.4162, "low": 0.4117, "close": 0.4153, "volume": 631126.4, "close_time": 1748073599999, "quote_volume": 261376.85001, "trades": 2119, "taker_buy_base": 248425.4, "taker_buy_quote": 102925.60484 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.4154, "high": 0.4189, "low": 0.4141, "close": 0.4182, "volume": 364991.9, "close_time": 1748087999999, "quote_volume": 152001.12763, "trades": 1488, "taker_buy_base": 145945.5, "taker_buy_quote": 60773.04263 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.4182, "high": 0.4206, "low": 0.4145, "close": 0.4163, "volume": 1326144.4, "close_time": 1748102399999, "quote_volume": 553571.44161, "trades": 3000, "taker_buy_base": 740045.4, "taker_buy_quote": 308625.96365 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.4163, "high": 0.4168, "low": 0.4115, "close": 0.414, "volume": 335001.3, "close_time": 1748116799999, "quote_volume": 138779.30305, "trades": 1684, "taker_buy_base": 155880.4, "taker_buy_quote": 64602.16458 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.4144, "high": 0.4147, "low": 0.4093, "close": 0.4119, "volume": 282351.5, "close_time": 1748131199999, "quote_volume": 116207.16963, "trades": 1163, "taker_buy_base": 111326.8, "taker_buy_quote": 45817.12684 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.412, "high": 0.4141, "low": 0.4048, "close": 0.411, "volume": 440469.0, "close_time": 1748145599999, "quote_volume": 179978.21151, "trades": 1481, "taker_buy_base": 223442.6, "taker_buy_quote": 91276.93247 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.4111, "high": 0.4123, "low": 0.4069, "close": 0.412, "volume": 1400459.1, "close_time": 1748159999999, "quote_volume": 571916.3084, "trades": 4754, "taker_buy_base": 525693.8, "taker_buy_quote": 214627.11359 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.4121, "high": 0.417, "low": 0.4085, "close": 0.4109, "volume": 2259924.4, "close_time": 1748174399999, "quote_volume": 930948.87224, "trades": 4739, "taker_buy_base": 983558.1, "taker_buy_quote": 404986.09951 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.4109, "high": 0.4124, "low": 0.4047, "close": 0.4093, "volume": 403627.7, "close_time": 1748188799999, "quote_volume": 164919.2236, "trades": 1908, "taker_buy_base": 173473.1, "taker_buy_quote": 70830.45704 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.4092, "high": 0.4229, "low": 0.4047, "close": 0.4205, "volume": 4034116.4, "close_time": 1748203199999, "quote_volume": 1680908.03047, "trades": 9148, "taker_buy_base": 2710033.2, "taker_buy_quote": 1127808.364 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.4205, "high": 0.4229, "low": 0.4157, "close": 0.4219, "volume": 384233.8, "close_time": 1748217599999, "quote_volume": 161474.72071, "trades": 1888, "taker_buy_base": 188719.6, "taker_buy_quote": 79356.75726 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.422, "high": 0.4253, "low": 0.4195, "close": 0.421, "volume": 495496.6, "close_time": 1748231999999, "quote_volume": 209354.91214, "trades": 2176, "taker_buy_base": 163949.9, "taker_buy_quote": 69340.3009 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.421, "high": 0.4236, "low": 0.4185, "close": 0.4221, "volume": 462567.7, "close_time": 1748246399999, "quote_volume": 194500.96221, "trades": 2012, "taker_buy_base": 191278.6, "taker_buy_quote": 80470.10674 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.4223, "high": 0.4249, "low": 0.4194, "close": 0.4203, "volume": 394967.0, "close_time": 1748260799999, "quote_volume": 166841.5728, "trades": 1530, "taker_buy_base": 180124.5, "taker_buy_quote": 76134.42986 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.4205, "high": 0.4214, "low": 0.415, "close": 0.4199, "volume": 327841.5, "close_time": 1748275199999, "quote_volume": 137213.49023, "trades": 1331, "taker_buy_base": 111587.0, "taker_buy_quote": 46731.06725 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.4202, "high": 0.4215, "low": 0.4132, "close": 0.4159, "volume": 370160.9, "close_time": 1748289599999, "quote_volume": 154518.56625, "trades": 1897, "taker_buy_base": 200600.0, "taker_buy_quote": 83774.32839 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.416, "high": 0.4233, "low": 0.4145, "close": 0.4218, "volume": 356905.0, "close_time": 1748303999999, "quote_volume": 149938.36219, "trades": 1714, "taker_buy_base": 212538.7, "taker_buy_quote": 89275.65699 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.4218, "high": 0.4227, "low": 0.4108, "close": 0.4181, "volume": 539760.7, "close_time": 1748318399999, "quote_volume": 224166.83101, "trades": 2386, "taker_buy_base": 206303.5, "taker_buy_quote": 85732.37131 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.4181, "high": 0.4317, "low": 0.4157, "close": 0.4313, "volume": 3640006.0, "close_time": 1748332799999, "quote_volume": 1551908.82015, "trades": 7485, "taker_buy_base": 1894423.3, "taker_buy_quote": 805710.34711 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.4313, "high": 0.4357, "low": 0.4291, "close": 0.4313, "volume": 766506.5, "close_time": 1748347199999, "quote_volume": 331276.06738, "trades": 3119, "taker_buy_base": 297578.6, "taker_buy_quote": 128688.09335 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.4313, "high": 0.4356, "low": 0.4242, "close": 0.4293, "volume": 763091.5, "close_time": 1748361599999, "quote_volume": 328729.85593, "trades": 3063, "taker_buy_base": 371614.0, "taker_buy_quote": 160183.92375 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.4294, "high": 0.4351, "low": 0.429, "close": 0.432, "volume": 938641.0, "close_time": 1748375999999, "quote_volume": 405598.95975, "trades": 3371, "taker_buy_base": 644118.9, "taker_buy_quote": 278198.74365 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.4319, "high": 0.4356, "low": 0.4308, "close": 0.4322, "volume": 904840.9, "close_time": 1748390399999, "quote_volume": 391646.5641, "trades": 2511, "taker_buy_base": 687779.9, "taker_buy_quote": 297585.72559 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.4322, "high": 0.4351, "low": 0.4274, "close": 0.4316, "volume": 364192.0, "close_time": 1748404799999, "quote_volume": 157197.31292, "trades": 1763, "taker_buy_base": 113074.2, "taker_buy_quote": 48791.71096 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.4312, "high": 0.44, "low": 0.4297, "close": 0.4375, "volume": 3238099.1, "close_time": 1748419199999, "quote_volume": 1410040.18464, "trades": 6028, "taker_buy_base": 1682760.0, "taker_buy_quote": 731323.05563 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.4378, "high": 0.4398, "low": 0.4308, "close": 0.4375, "volume": 1586080.0, "close_time": 1748433599999, "quote_volume": 693961.2635, "trades": 2741, "taker_buy_base": 859007.1, "taker_buy_quote": 376033.79139 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.438, "high": 0.4393, "low": 0.4205, "close": 0.421, "volume": 2052477.0, "close_time": 1748447999999, "quote_volume": 870620.61651, "trades": 4116, "taker_buy_base": 817401.9, "taker_buy_quote": 346337.08272 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.4208, "high": 0.4331, "low": 0.4199, "close": 0.4208, "volume": 2514114.8, "close_time": 1748462399999, "quote_volume": 1074461.89646, "trades": 4242, "taker_buy_base": 1901541.6, "taker_buy_quote": 813437.5901 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.4208, "high": 0.4275, "low": 0.4189, "close": 0.4274, "volume": 495259.1, "close_time": 1748476799999, "quote_volume": 208827.12535, "trades": 1338, "taker_buy_base": 137379.3, "taker_buy_quote": 58070.19724 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4273, "high": 0.4342, "low": 0.4259, "close": 0.4297, "volume": 507119.7, "close_time": 1748491199999, "quote_volume": 218095.23746, "trades": 2714, "taker_buy_base": 207345.1, "taker_buy_quote": 89244.95981 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.4298, "high": 0.43, "low": 0.4214, "close": 0.4226, "volume": 1227026.8, "close_time": 1748505599999, "quote_volume": 520779.35117, "trades": 4025, "taker_buy_base": 412206.5, "taker_buy_quote": 174636.46061 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.4225, "high": 0.4253, "low": 0.4207, "close": 0.4228, "volume": 252468.0, "close_time": 1748519999999, "quote_volume": 106721.17522, "trades": 2240, "taker_buy_base": 94695.7, "taker_buy_quote": 40041.1263 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.4227, "high": 0.4249, "low": 0.4198, "close": 0.4216, "volume": 1982984.0, "close_time": 1748534399999, "quote_volume": 837014.12038, "trades": 4624, "taker_buy_base": 748133.1, "taker_buy_quote": 315247.74563 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.4217, "high": 0.4235, "low": 0.4166, "close": 0.4197, "volume": 680846.2, "close_time": 1748548799999, "quote_volume": 286176.27856, "trades": 2432, "taker_buy_base": 302479.1, "taker_buy_quote": 127101.33785 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.4198, "high": 0.4268, "low": 0.4122, "close": 0.416, "volume": 517432.0, "close_time": 1748563199999, "quote_volume": 216714.10164, "trades": 2362, "taker_buy_base": 213552.7, "taker_buy_quote": 89213.14095 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.416, "high": 0.4167, "low": 0.392, "close": 0.4062, "volume": 1098580.4, "close_time": 1748577599999, "quote_volume": 443868.13273, "trades": 6102, "taker_buy_base": 443873.0, "taker_buy_quote": 179274.35186 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.4063, "high": 0.4116, "low": 0.403, "close": 0.4063, "volume": 2219047.0, "close_time": 1748591999999, "quote_volume": 903691.84889, "trades": 7695, "taker_buy_base": 766779.7, "taker_buy_quote": 312218.65399 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.4059, "high": 0.4097, "low": 0.4006, "close": 0.4076, "volume": 1036687.0, "close_time": 1748606399999, "quote_volume": 419415.22284, "trades": 3158, "taker_buy_base": 561313.8, "taker_buy_quote": 226960.95574 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.4076, "high": 0.408, "low": 0.4006, "close": 0.4032, "volume": 2112864.1, "close_time": 1748620799999, "quote_volume": 853201.70182, "trades": 4531, "taker_buy_base": 745450.8, "taker_buy_quote": 300924.57185 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.4031, "high": 0.4106, "low": 0.3921, "close": 0.4096, "volume": 2667409.1, "close_time": 1748635199999, "quote_volume": 1066455.70195, "trades": 8662, "taker_buy_base": 1345271.1, "taker_buy_quote": 537911.53056 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.41, "high": 0.4107, "low": 0.384, "close": 0.3845, "volume": 1171223.9, "close_time": 1748649599999, "quote_volume": 460175.02554, "trades": 3577, "taker_buy_base": 596346.9, "taker_buy_quote": 233569.96805 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3845, "high": 0.4123, "low": 0.3697, "close": 0.4073, "volume": 3112261.3, "close_time": 1748663999999, "quote_volume": 1204572.69018, "trades": 8788, "taker_buy_base": 1732230.1, "taker_buy_quote": 670662.95876 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.4072, "high": 0.416, "low": 0.4023, "close": 0.4119, "volume": 4952246.8, "close_time": 1748678399999, "quote_volume": 2037486.44613, "trades": 10079, "taker_buy_base": 2703634.7, "taker_buy_quote": 1111886.9193 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.4119, "high": 0.4233, "low": 0.4051, "close": 0.4195, "volume": 4127363.0, "close_time": 1748692799999, "quote_volume": 1718426.31262, "trades": 12148, "taker_buy_base": 2168714.8, "taker_buy_quote": 903394.24306 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.4198, "high": 0.4254, "low": 0.4131, "close": 0.4192, "volume": 2914403.6, "close_time": 1748707199999, "quote_volume": 1223275.10832, "trades": 8817, "taker_buy_base": 1400602.5, "taker_buy_quote": 588179.96414 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.4196, "high": 0.4231, "low": 0.4138, "close": 0.4214, "volume": 925112.9, "close_time": 1748721599999, "quote_volume": 387342.34643, "trades": 2923, "taker_buy_base": 435356.8, "taker_buy_quote": 182442.73232 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.422, "high": 0.4267, "low": 0.4122, "close": 0.4181, "volume": 1395402.4, "close_time": 1748735999999, "quote_volume": 585519.5473, "trades": 4060, "taker_buy_base": 660433.8, "taker_buy_quote": 277158.29614 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.4182, "high": 0.4202, "low": 0.4126, "close": 0.4148, "volume": 619284.4, "close_time": 1748750399999, "quote_volume": 257713.07158, "trades": 2177, "taker_buy_base": 298943.6, "taker_buy_quote": 124429.82266 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.4147, "high": 0.4219, "low": 0.4144, "close": 0.418, "volume": 476893.3, "close_time": 1748764799999, "quote_volume": 199815.74026, "trades": 1511, "taker_buy_base": 261012.4, "taker_buy_quote": 109452.77302 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.419, "high": 0.4202, "low": 0.4117, "close": 0.4182, "volume": 422088.3, "close_time": 1748779199999, "quote_volume": 175511.46898, "trades": 1491, "taker_buy_base": 211315.7, "taker_buy_quote": 87854.78745 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.4181, "high": 0.4249, "low": 0.4125, "close": 0.4188, "volume": 719621.9, "close_time": 1748793599999, "quote_volume": 301544.91357, "trades": 2267, "taker_buy_base": 314156.3, "taker_buy_quote": 131658.46918 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.4187, "high": 0.4221, "low": 0.4142, "close": 0.4179, "volume": 367790.8, "close_time": 1748807999999, "quote_volume": 153786.0276, "trades": 1051, "taker_buy_base": 168373.8, "taker_buy_quote": 70402.4096 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.4181, "high": 0.423, "low": 0.4122, "close": 0.4139, "volume": 933050.6, "close_time": 1748822399999, "quote_volume": 388910.6567, "trades": 2848, "taker_buy_base": 404202.8, "taker_buy_quote": 168516.7435 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.4138, "high": 0.4215, "low": 0.4107, "close": 0.4207, "volume": 840225.2, "close_time": 1748836799999, "quote_volume": 350150.88598, "trades": 2934, "taker_buy_base": 497515.6, "taker_buy_quote": 207404.20256 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.4214, "high": 0.4233, "low": 0.4161, "close": 0.4203, "volume": 672999.5, "close_time": 1748851199999, "quote_volume": 282482.20296, "trades": 2204, "taker_buy_base": 295841.4, "taker_buy_quote": 124248.67854 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.4202, "high": 0.4245, "low": 0.4166, "close": 0.4216, "volume": 666673.8, "close_time": 1748865599999, "quote_volume": 280245.75863, "trades": 2325, "taker_buy_base": 301135.5, "taker_buy_quote": 126636.19013 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.4221, "high": 0.427, "low": 0.4219, "close": 0.4249, "volume": 668913.0, "close_time": 1748879999999, "quote_volume": 284007.04559, "trades": 2752, "taker_buy_base": 228693.5, "taker_buy_quote": 97158.7616 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.425, "high": 0.4293, "low": 0.4219, "close": 0.4237, "volume": 1288151.9, "close_time": 1748894399999, "quote_volume": 546688.74809, "trades": 3415, "taker_buy_base": 765044.1, "taker_buy_quote": 324419.45297 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.4236, "high": 0.4311, "low": 0.4236, "close": 0.4294, "volume": 534353.8, "close_time": 1748908799999, "quote_volume": 229046.79656, "trades": 1858, "taker_buy_base": 177807.5, "taker_buy_quote": 76160.96602 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.4301, "high": 0.4344, "low": 0.4271, "close": 0.4285, "volume": 443452.8, "close_time": 1748923199999, "quote_volume": 191133.15859, "trades": 1643, "taker_buy_base": 218967.5, "taker_buy_quote": 94321.93839 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.4283, "high": 0.4325, "low": 0.4228, "close": 0.4309, "volume": 1835488.1, "close_time": 1748937599999, "quote_volume": 786954.7201, "trades": 2912, "taker_buy_base": 789292.7, "taker_buy_quote": 338200.06492 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.431, "high": 0.4337, "low": 0.4277, "close": 0.4296, "volume": 966797.7, "close_time": 1748951999999, "quote_volume": 417122.57412, "trades": 4117, "taker_buy_base": 475062.0, "taker_buy_quote": 204893.10691 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.4297, "high": 0.434, "low": 0.4277, "close": 0.4314, "volume": 918648.6, "close_time": 1748966399999, "quote_volume": 395946.89581, "trades": 1998, "taker_buy_base": 483330.9, "taker_buy_quote": 208280.08884 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.4311, "high": 0.4408, "low": 0.4292, "close": 0.4389, "volume": 1230068.6, "close_time": 1748980799999, "quote_volume": 537099.52148, "trades": 3472, "taker_buy_base": 684261.4, "taker_buy_quote": 298576.26938 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.439, "high": 0.44, "low": 0.4309, "close": 0.4326, "volume": 385345.7, "close_time": 1748995199999, "quote_volume": 167827.40467, "trades": 1416, "taker_buy_base": 170397.4, "taker_buy_quote": 74139.4843 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.4327, "high": 0.438, "low": 0.4311, "close": 0.4361, "volume": 381421.5, "close_time": 1749009599999, "quote_volume": 166243.17189, "trades": 2072, "taker_buy_base": 201642.6, "taker_buy_quote": 87936.84791 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.4362, "high": 0.4408, "low": 0.4349, "close": 0.4403, "volume": 1254543.8, "close_time": 1749023999999, "quote_volume": 549704.85267, "trades": 3863, "taker_buy_base": 639101.9, "taker_buy_quote": 279944.45148 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.4403, "high": 0.4519, "low": 0.4319, "close": 0.4446, "volume": 2740949.3, "close_time": 1749038399999, "quote_volume": 1216836.67279, "trades": 9909, "taker_buy_base": 1543824.3, "taker_buy_quote": 685449.92594 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.4446, "high": 0.45, "low": 0.403, "close": 0.4362, "volume": 3757754.1, "close_time": 1749052799999, "quote_volume": 1609602.28813, "trades": 13968, "taker_buy_base": 1893424.3, "taker_buy_quote": 811799.36548 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.4362, "high": 0.4388, "low": 0.4319, "close": 0.4356, "volume": 1272979.5, "close_time": 1749067199999, "quote_volume": 555201.32991, "trades": 3234, "taker_buy_base": 537686.8, "taker_buy_quote": 234506.78932 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.4351, "high": 0.4407, "low": 0.4335, "close": 0.4372, "volume": 358206.7, "close_time": 1749081599999, "quote_volume": 156520.42486, "trades": 2038, "taker_buy_base": 202015.5, "taker_buy_quote": 88287.89806 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.4376, "high": 0.446, "low": 0.4346, "close": 0.4374, "volume": 581051.6, "close_time": 1749095999999, "quote_volume": 255379.23508, "trades": 3411, "taker_buy_base": 294912.1, "taker_buy_quote": 129529.98154 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.4374, "high": 0.4415, "low": 0.4313, "close": 0.4336, "volume": 4118298.9, "close_time": 1749110399999, "quote_volume": 1794387.9702, "trades": 10599, "taker_buy_base": 2870195.5, "taker_buy_quote": 1250356.79111 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.4336, "high": 0.4369, "low": 0.4163, "close": 0.4211, "volume": 14748343.5, "close_time": 1749124799999, "quote_volume": 6293754.2241, "trades": 29837, "taker_buy_base": 10484323.8, "taker_buy_quote": 4475491.04594 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.4212, "high": 0.4278, "low": 0.4198, "close": 0.4262, "volume": 1950447.0, "close_time": 1749139199999, "quote_volume": 826767.69707, "trades": 6800, "taker_buy_base": 1058873.4, "taker_buy_quote": 448270.14013 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.4262, "high": 0.4266, "low": 0.4143, "close": 0.4201, "volume": 1391761.5, "close_time": 1749153599999, "quote_volume": 586005.98556, "trades": 5906, "taker_buy_base": 662259.3, "taker_buy_quote": 278647.76002 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.4202, "high": 0.4215, "low": 0.411, "close": 0.4187, "volume": 1114862.9, "close_time": 1749167999999, "quote_volume": 464685.72257, "trades": 6645, "taker_buy_base": 591948.7, "taker_buy_quote": 246886.08245 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.4186, "high": 0.422, "low": 0.4155, "close": 0.4204, "volume": 708763.2, "close_time": 1749182399999, "quote_volume": 296905.66181, "trades": 3589, "taker_buy_base": 415183.3, "taker_buy_quote": 173900.67202 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.4204, "high": 0.4206, "low": 0.4147, "close": 0.4157, "volume": 1329654.7, "close_time": 1749196799999, "quote_volume": 554762.61374, "trades": 2866, "taker_buy_base": 768541.0, "taker_buy_quote": 320250.06671 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.4157, "high": 0.4211, "low": 0.414, "close": 0.4193, "volume": 474235.9, "close_time": 1749211199999, "quote_volume": 198006.57499, "trades": 2381, "taker_buy_base": 245639.3, "taker_buy_quote": 102618.08682 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.4193, "high": 0.4267, "low": 0.4191, "close": 0.425, "volume": 1238906.1, "close_time": 1749225599999, "quote_volume": 525150.10857, "trades": 5577, "taker_buy_base": 644276.6, "taker_buy_quote": 273085.71224 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.4253, "high": 0.4264, "low": 0.42, "close": 0.4264, "volume": 1332225.7, "close_time": 1749239999999, "quote_volume": 563059.58882, "trades": 3650, "taker_buy_base": 601107.3, "taker_buy_quote": 253956.28408 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.4265, "high": 0.4328, "low": 0.4262, "close": 0.4293, "volume": 565139.6, "close_time": 1749254399999, "quote_volume": 242736.0889, "trades": 2739, "taker_buy_base": 314656.9, "taker_buy_quote": 135189.76466 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.4293, "high": 0.4351, "low": 0.4289, "close": 0.4305, "volume": 560982.6, "close_time": 1749268799999, "quote_volume": 242171.28111, "trades": 2707, "taker_buy_base": 275607.0, "taker_buy_quote": 119091.75733 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.4306, "high": 0.4387, "low": 0.429, "close": 0.437, "volume": 1915554.6, "close_time": 1749283199999, "quote_volume": 831645.26262, "trades": 3907, "taker_buy_base": 649657.0, "taker_buy_quote": 282055.20551 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.437, "high": 0.4415, "low": 0.4356, "close": 0.4412, "volume": 678898.3, "close_time": 1749297599999, "quote_volume": 297891.29317, "trades": 3120, "taker_buy_base": 321156.5, "taker_buy_quote": 140944.48308 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.4413, "high": 0.4449, "low": 0.4392, "close": 0.4408, "volume": 392494.7, "close_time": 1749311999999, "quote_volume": 173590.66369, "trades": 2525, "taker_buy_base": 194318.5, "taker_buy_quote": 85921.63565 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.4411, "high": 0.4446, "low": 0.4397, "close": 0.4446, "volume": 1088922.9, "close_time": 1749326399999, "quote_volume": 481082.72737, "trades": 2930, "taker_buy_base": 555414.7, "taker_buy_quote": 245257.00098 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.4447, "high": 0.4465, "low": 0.4424, "close": 0.4435, "volume": 401242.5, "close_time": 1749340799999, "quote_volume": 178333.81227, "trades": 2316, "taker_buy_base": 214793.9, "taker_buy_quote": 95444.10007 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.4436, "high": 0.4458, "low": 0.4419, "close": 0.4456, "volume": 604037.3, "close_time": 1749355199999, "quote_volume": 268281.98745, "trades": 2540, "taker_buy_base": 349190.6, "taker_buy_quote": 155105.90993 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.4457, "high": 0.4479, "low": 0.4425, "close": 0.4428, "volume": 1020866.0, "close_time": 1749369599999, "quote_volume": 454196.1177, "trades": 4225, "taker_buy_base": 478167.8, "taker_buy_quote": 212875.86636 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.443, "high": 0.4463, "low": 0.4394, "close": 0.444, "volume": 1334810.5, "close_time": 1749383999999, "quote_volume": 591846.8029, "trades": 5765, "taker_buy_base": 652209.2, "taker_buy_quote": 289180.86318 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.4441, "high": 0.4478, "low": 0.4416, "close": 0.4468, "volume": 226661.2, "close_time": 1749398399999, "quote_volume": 100764.5877, "trades": 1585, "taker_buy_base": 119597.7, "taker_buy_quote": 53200.34805 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.4468, "high": 0.4511, "low": 0.4468, "close": 0.4499, "volume": 478605.5, "close_time": 1749412799999, "quote_volume": 214918.35419, "trades": 2761, "taker_buy_base": 219231.5, "taker_buy_quote": 98459.32495 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.45, "high": 0.452, "low": 0.4471, "close": 0.4488, "volume": 258348.8, "close_time": 1749427199999, "quote_volume": 116161.96081, "trades": 1650, "taker_buy_base": 133323.2, "taker_buy_quote": 59973.96099 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.4488, "high": 0.4499, "low": 0.4454, "close": 0.4499, "volume": 284908.4, "close_time": 1749441599999, "quote_volume": 127621.0406, "trades": 2014, "taker_buy_base": 129092.2, "taker_buy_quote": 57853.51288 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.4499, "high": 0.4516, "low": 0.4405, "close": 0.4472, "volume": 872607.9, "close_time": 1749455999999, "quote_volume": 389197.65798, "trades": 4728, "taker_buy_base": 476062.0, "taker_buy_quote": 212205.05923 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.4473, "high": 0.4577, "low": 0.4459, "close": 0.4563, "volume": 603055.4, "close_time": 1749470399999, "quote_volume": 272968.30365, "trades": 3143, "taker_buy_base": 302190.9, "taker_buy_quote": 136756.52899 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.4563, "high": 0.4563, "low": 0.4522, "close": 0.4545, "volume": 578757.1, "close_time": 1749484799999, "quote_volume": 263335.93962, "trades": 2447, "taker_buy_base": 283028.5, "taker_buy_quote": 128747.52488 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.4545, "high": 0.4582, "low": 0.4418, "close": 0.4481, "volume": 1249751.9, "close_time": 1749499199999, "quote_volume": 563418.53077, "trades": 4976, "taker_buy_base": 589973.4, "taker_buy_quote": 266144.87151 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.4481, "high": 0.4566, "low": 0.4473, "close": 0.4559, "volume": 495673.0, "close_time": 1749513599999, "quote_volume": 224177.72454, "trades": 2440, "taker_buy_base": 318677.7, "taker_buy_quote": 144236.88676 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.4559, "high": 0.4573, "low": 0.4528, "close": 0.4539, "volume": 442220.9, "close_time": 1749527999999, "quote_volume": 201301.99011, "trades": 1688, "taker_buy_base": 270767.7, "taker_buy_quote": 123319.98453 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.4538, "high": 0.465, "low": 0.4516, "close": 0.4643, "volume": 1754241.6, "close_time": 1749542399999, "quote_volume": 804411.0959, "trades": 6114, "taker_buy_base": 922685.2, "taker_buy_quote": 423182.1327 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.4643, "high": 0.4749, "low": 0.4633, "close": 0.4746, "volume": 2593746.2, "close_time": 1749556799999, "quote_volume": 1214992.1717, "trades": 7376, "taker_buy_base": 1412611.8, "taker_buy_quote": 661571.06733 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.4745, "high": 0.4779, "low": 0.4451, "close": 0.4494, "volume": 5756831.8, "close_time": 1749571199999, "quote_volume": 2638980.94281, "trades": 21136, "taker_buy_base": 2868436.2, "taker_buy_quote": 1313331.93244 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.4495, "high": 0.4534, "low": 0.447, "close": 0.4502, "volume": 789975.4, "close_time": 1749585599999, "quote_volume": 356193.1412, "trades": 3212, "taker_buy_base": 449847.9, "taker_buy_quote": 202909.38693 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.4503, "high": 0.457, "low": 0.4494, "close": 0.4547, "volume": 546346.1, "close_time": 1749599999999, "quote_volume": 247409.91305, "trades": 1866, "taker_buy_base": 277960.6, "taker_buy_quote": 125860.4882 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4549, "high": 0.4549, "low": 0.4421, "close": 0.4453, "volume": 1163299.0, "close_time": 1749614399999, "quote_volume": 519433.85292, "trades": 4881, "taker_buy_base": 610741.8, "taker_buy_quote": 272557.45467 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.4455, "high": 0.4459, "low": 0.4412, "close": 0.444, "volume": 643143.0, "close_time": 1749628799999, "quote_volume": 285269.6162, "trades": 2443, "taker_buy_base": 361502.3, "taker_buy_quote": 160392.39 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.4438, "high": 0.4442, "low": 0.4352, "close": 0.4385, "volume": 855973.6, "close_time": 1749643199999, "quote_volume": 375381.35212, "trades": 3196, "taker_buy_base": 468207.5, "taker_buy_quote": 205098.15181 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.4387, "high": 0.4427, "low": 0.4373, "close": 0.441, "volume": 789228.9, "close_time": 1749657599999, "quote_volume": 347319.70671, "trades": 2899, "taker_buy_base": 457204.2, "taker_buy_quote": 201260.96582 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.4411, "high": 0.4413, "low": 0.4282, "close": 0.4284, "volume": 456126.4, "close_time": 1749671999999, "quote_volume": 197782.99974, "trades": 1908, "taker_buy_base": 230351.6, "taker_buy_quote": 99754.71521 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.4285, "high": 0.4286, "low": 0.4191, "close": 0.4227, "volume": 1472988.7, "close_time": 1749686399999, "quote_volume": 622901.04986, "trades": 7186, "taker_buy_base": 812667.7, "taker_buy_quote": 343543.55352 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.4226, "high": 0.4236, "low": 0.4145, "close": 0.416, "volume": 585400.2, "close_time": 1749700799999, "quote_volume": 245178.51325, "trades": 3923, "taker_buy_base": 257047.3, "taker_buy_quote": 107608.27716 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.4158, "high": 0.4226, "low": 0.413, "close": 0.4203, "volume": 1209238.3, "close_time": 1749715199999, "quote_volume": 505254.37764, "trades": 5902, "taker_buy_base": 721796.0, "taker_buy_quote": 301879.89471 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.4202, "high": 0.4243, "low": 0.4178, "close": 0.418, "volume": 1011582.7, "close_time": 1749729599999, "quote_volume": 426309.36531, "trades": 2629, "taker_buy_base": 454433.0, "taker_buy_quote": 191300.29691 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.418, "high": 0.4274, "low": 0.4169, "close": 0.4203, "volume": 942179.0, "close_time": 1749743999999, "quote_volume": 398283.48477, "trades": 3030, "taker_buy_base": 427247.8, "taker_buy_quote": 180605.4955 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.4202, "high": 0.4219, "low": 0.4154, "close": 0.4165, "volume": 775926.0, "close_time": 1749758399999, "quote_volume": 324380.2869, "trades": 3158, "taker_buy_base": 412446.9, "taker_buy_quote": 172467.64231 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.4163, "high": 0.4203, "low": 0.4102, "close": 0.418, "volume": 1098285.8, "close_time": 1749772799999, "quote_volume": 454691.83449, "trades": 3003, "taker_buy_base": 597459.7, "taker_buy_quote": 247334.86892 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.4179, "high": 0.4225, "low": 0.4008, "close": 0.4145, "volume": 3581743.3, "close_time": 1749787199999, "quote_volume": 1478530.16182, "trades": 10499, "taker_buy_base": 1767478.6, "taker_buy_quote": 729852.24863 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.4146, "high": 0.4272, "low": 0.4019, "close": 0.4195, "volume": 2998843.1, "close_time": 1749801599999, "quote_volume": 1251795.34392, "trades": 7055, "taker_buy_base": 1513385.2, "taker_buy_quote": 630830.58884 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.4194, "high": 0.4332, "low": 0.4191, "close": 0.4308, "volume": 1926641.2, "close_time": 1749815999999, "quote_volume": 825221.33936, "trades": 4888, "taker_buy_base": 914844.8, "taker_buy_quote": 392115.20099 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.4312, "high": 0.4358, "low": 0.4241, "close": 0.4276, "volume": 923661.1, "close_time": 1749830399999, "quote_volume": 395964.95747, "trades": 2765, "taker_buy_base": 500642.7, "taker_buy_quote": 214859.6417 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.4276, "high": 0.4326, "low": 0.4197, "close": 0.4224, "volume": 756098.6, "close_time": 1749844799999, "quote_volume": 322977.17492, "trades": 2298, "taker_buy_base": 393964.8, "taker_buy_quote": 168326.67641 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.4225, "high": 0.4265, "low": 0.4198, "close": 0.425, "volume": 468709.0, "close_time": 1749859199999, "quote_volume": 198552.51621, "trades": 1616, "taker_buy_base": 259772.2, "taker_buy_quote": 110116.05383 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.4251, "high": 0.4251, "low": 0.419, "close": 0.4217, "volume": 392308.0, "close_time": 1749873599999, "quote_volume": 165352.20316, "trades": 1354, "taker_buy_base": 140592.6, "taker_buy_quote": 59252.00223 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.4216, "high": 0.4242, "low": 0.4188, "close": 0.4196, "volume": 373798.4, "close_time": 1749887999999, "quote_volume": 157473.85475, "trades": 1355, "taker_buy_base": 230813.6, "taker_buy_quote": 97205.5064 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.4196, "high": 0.4216, "low": 0.4178, "close": 0.4213, "volume": 297099.7, "close_time": 1749902399999, "quote_volume": 124666.63214, "trades": 940, "taker_buy_base": 168747.0, "taker_buy_quote": 70829.42683 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.4212, "high": 0.4216, "low": 0.4151, "close": 0.4162, "volume": 211933.5, "close_time": 1749916799999, "quote_volume": 88607.16569, "trades": 1265, "taker_buy_base": 100764.9, "taker_buy_quote": 42123.37733 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.4161, "high": 0.4169, "low": 0.413, "close": 0.4148, "volume": 204637.2, "close_time": 1749931199999, "quote_volume": 84876.52623, "trades": 943, "taker_buy_base": 118330.3, "taker_buy_quote": 49084.25412 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.414, "high": 0.4215, "low": 0.4126, "close": 0.4203, "volume": 212897.9, "close_time": 1749945599999, "quote_volume": 88830.6015, "trades": 992, "taker_buy_base": 144761.8, "taker_buy_quote": 60359.04784 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.4203, "high": 0.4248, "low": 0.4201, "close": 0.4218, "volume": 98686.0, "close_time": 1749959999999, "quote_volume": 41684.52488, "trades": 654, "taker_buy_base": 54390.6, "taker_buy_quote": 22985.7029 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.4218, "high": 0.4254, "low": 0.4207, "close": 0.4222, "volume": 73282.0, "close_time": 1749974399999, "quote_volume": 30974.02454, "trades": 457, "taker_buy_base": 32168.2, "taker_buy_quote": 13603.9057 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.4223, "high": 0.4271, "low": 0.4203, "close": 0.4263, "volume": 227800.2, "close_time": 1749988799999, "quote_volume": 96741.33282, "trades": 1071, "taker_buy_base": 130209.8, "taker_buy_quote": 55319.60137 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.4264, "high": 0.4288, "low": 0.4237, "close": 0.4249, "volume": 266078.7, "close_time": 1750003199999, "quote_volume": 113407.41001, "trades": 1494, "taker_buy_base": 121007.2, "taker_buy_quote": 51594.46289 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.425, "high": 0.4262, "low": 0.4231, "close": 0.4243, "volume": 154800.8, "close_time": 1750017599999, "quote_volume": 65732.17637, "trades": 1186, "taker_buy_base": 92812.9, "taker_buy_quote": 39421.80828 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.4244, "high": 0.4287, "low": 0.4202, "close": 0.4277, "volume": 283353.1, "close_time": 1750031999999, "quote_volume": 120374.86683, "trades": 1707, "taker_buy_base": 184520.9, "taker_buy_quote": 78403.98039 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.4276, "high": 0.4296, "low": 0.4232, "close": 0.4269, "volume": 261318.2, "close_time": 1750046399999, "quote_volume": 111629.96878, "trades": 1031, "taker_buy_base": 109282.2, "taker_buy_quote": 46675.05426 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.4268, "high": 0.435, "low": 0.4264, "close": 0.4338, "volume": 991967.6, "close_time": 1750060799999, "quote_volume": 428435.12339, "trades": 3159, "taker_buy_base": 401563.6, "taker_buy_quote": 173468.75563 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.4339, "high": 0.435, "low": 0.4281, "close": 0.4301, "volume": 1047743.5, "close_time": 1750075199999, "quote_volume": 451879.32745, "trades": 4950, "taker_buy_base": 472649.9, "taker_buy_quote": 203879.56058 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.4301, "high": 0.4361, "low": 0.4281, "close": 0.435, "volume": 517705.6, "close_time": 1750089599999, "quote_volume": 223440.91432, "trades": 2847, "taker_buy_base": 254253.4, "taker_buy_quote": 109715.78062 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.435, "high": 0.4373, "low": 0.4326, "close": 0.4371, "volume": 286261.1, "close_time": 1750103999999, "quote_volume": 124543.93218, "trades": 1282, "taker_buy_base": 116977.9, "taker_buy_quote": 50907.97303 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.4372, "high": 0.4389, "low": 0.4295, "close": 0.4329, "volume": 513319.4, "close_time": 1750118399999, "quote_volume": 222996.93077, "trades": 1932, "taker_buy_base": 248363.2, "taker_buy_quote": 107876.34147 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.433, "high": 0.4378, "low": 0.4282, "close": 0.4375, "volume": 442136.1, "close_time": 1750132799999, "quote_volume": 191979.69543, "trades": 2096, "taker_buy_base": 213237.3, "taker_buy_quote": 92658.87642 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.4376, "high": 0.4387, "low": 0.4283, "close": 0.4291, "volume": 521932.4, "close_time": 1750147199999, "quote_volume": 226434.92099, "trades": 2109, "taker_buy_base": 319534.8, "taker_buy_quote": 138763.31669 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.429, "high": 0.4304, "low": 0.4232, "close": 0.4247, "volume": 443831.4, "close_time": 1750161599999, "quote_volume": 188912.60204, "trades": 2510, "taker_buy_base": 238404.2, "taker_buy_quote": 101532.65286 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.4241, "high": 0.4263, "low": 0.4184, "close": 0.4191, "volume": 757284.1, "close_time": 1750175999999, "quote_volume": 320280.05684, "trades": 2934, "taker_buy_base": 482898.0, "taker_buy_quote": 204324.53302 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.419, "high": 0.4229, "low": 0.4135, "close": 0.4211, "volume": 619758.4, "close_time": 1750190399999, "quote_volume": 258770.89696, "trades": 2602, "taker_buy_base": 376086.6, "taker_buy_quote": 157053.37185 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.4209, "high": 0.4218, "low": 0.4145, "close": 0.4177, "volume": 378016.7, "close_time": 1750204799999, "quote_volume": 157838.59529, "trades": 1747, "taker_buy_base": 238091.2, "taker_buy_quote": 99383.05438 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.4177, "high": 0.4194, "low": 0.4147, "close": 0.4175, "volume": 326734.2, "close_time": 1750219199999, "quote_volume": 136159.78364, "trades": 1092, "taker_buy_base": 190774.3, "taker_buy_quote": 79460.2537 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.4176, "high": 0.4202, "low": 0.4164, "close": 0.4178, "volume": 342847.4, "close_time": 1750233599999, "quote_volume": 143251.75965, "trades": 1120, "taker_buy_base": 252659.6, "taker_buy_quote": 105572.02933 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.4178, "high": 0.4189, "low": 0.4116, "close": 0.4156, "volume": 596079.9, "close_time": 1750247999999, "quote_volume": 247002.03755, "trades": 1713, "taker_buy_base": 389817.1, "taker_buy_quote": 161547.7141 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.4156, "high": 0.4161, "low": 0.3973, "close": 0.4122, "volume": 2616354.9, "close_time": 1750262399999, "quote_volume": 1063845.45697, "trades": 9429, "taker_buy_base": 1353521.2, "taker_buy_quote": 550143.51043 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.4124, "high": 0.4164, "low": 0.4071, "close": 0.4077, "volume": 273176.2, "close_time": 1750276799999, "quote_volume": 112575.62844, "trades": 1200, "taker_buy_base": 115087.7, "taker_buy_quote": 47404.62996 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.4075, "high": 0.4155, "low": 0.4069, "close": 0.4135, "volume": 110910.2, "close_time": 1750291199999, "quote_volume": 45826.09291, "trades": 614, "taker_buy_base": 67484.2, "taker_buy_quote": 27883.13449 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.4139, "high": 0.4155, "low": 0.4086, "close": 0.4112, "volume": 165761.5, "close_time": 1750305599999, "quote_volume": 68169.25773, "trades": 794, "taker_buy_base": 91993.0, "taker_buy_quote": 37850.4048 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.411, "high": 0.4134, "low": 0.4089, "close": 0.4096, "volume": 329425.5, "close_time": 1750319999999, "quote_volume": 135485.12834, "trades": 1229, "taker_buy_base": 204745.9, "taker_buy_quote": 84287.67713 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.4098, "high": 0.4126, "low": 0.4094, "close": 0.4103, "volume": 223167.6, "close_time": 1750334399999, "quote_volume": 91737.78047, "trades": 1000, "taker_buy_base": 131014.1, "taker_buy_quote": 53861.8406 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.4103, "high": 0.4115, "low": 0.406, "close": 0.4087, "volume": 341752.4, "close_time": 1750348799999, "quote_volume": 139664.50043, "trades": 1174, "taker_buy_base": 156704.7, "taker_buy_quote": 63975.27962 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.4087, "high": 0.4106, "low": 0.4045, "close": 0.4092, "volume": 1676711.7, "close_time": 1750363199999, "quote_volume": 681117.93956, "trades": 2510, "taker_buy_base": 1213013.5, "taker_buy_quote": 492539.71515 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.4097, "high": 0.4104, "low": 0.4052, "close": 0.4054, "volume": 325586.8, "close_time": 1750377599999, "quote_volume": 132747.10021, "trades": 1571, "taker_buy_base": 145329.1, "taker_buy_quote": 59197.92975 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.4055, "high": 0.4086, "low": 0.4052, "close": 0.4069, "volume": 153559.4, "close_time": 1750391999999, "quote_volume": 62493.85974, "trades": 828, "taker_buy_base": 86918.0, "taker_buy_quote": 35387.48275 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.4073, "high": 0.4096, "low": 0.4043, "close": 0.4085, "volume": 267751.6, "close_time": 1750406399999, "quote_volume": 108938.99011, "trades": 1513, "taker_buy_base": 128450.1, "taker_buy_quote": 52297.47742 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.4085, "high": 0.4104, "low": 0.4073, "close": 0.4097, "volume": 651485.2, "close_time": 1750420799999, "quote_volume": 266342.49844, "trades": 3251, "taker_buy_base": 496403.0, "taker_buy_quote": 202909.79222 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.4099, "high": 0.4103, "low": 0.4044, "close": 0.405, "volume": 543534.4, "close_time": 1750435199999, "quote_volume": 221240.10984, "trades": 2523, "taker_buy_base": 353095.0, "taker_buy_quote": 143649.73848 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.4049, "high": 0.4114, "low": 0.3974, "close": 0.4083, "volume": 1527387.1, "close_time": 1750449599999, "quote_volume": 616663.04768, "trades": 5813, "taker_buy_base": 869051.7, "taker_buy_quote": 350784.46126 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.4083, "high": 0.4099, "low": 0.4042, "close": 0.4062, "volume": 235897.7, "close_time": 1750463999999, "quote_volume": 95805.78159, "trades": 1347, "taker_buy_base": 96573.9, "taker_buy_quote": 39233.14411 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4067, "high": 0.4119, "low": 0.4067, "close": 0.4102, "volume": 379299.5, "close_time": 1750478399999, "quote_volume": 155033.85117, "trades": 1569, "taker_buy_base": 246483.6, "taker_buy_quote": 100732.80982 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.4101, "high": 0.4101, "low": 0.4074, "close": 0.4076, "volume": 430727.6, "close_time": 1750492799999, "quote_volume": 175988.83856, "trades": 1083, "taker_buy_base": 243588.1, "taker_buy_quote": 99559.6813 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.4075, "high": 0.414, "low": 0.4064, "close": 0.4093, "volume": 2594262.6, "close_time": 1750507199999, "quote_volume": 1063365.63198, "trades": 4548, "taker_buy_base": 1193075.6, "taker_buy_quote": 488508.56456 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.4093, "high": 0.4106, "low": 0.4045, "close": 0.4072, "volume": 816340.7, "close_time": 1750521599999, "quote_volume": 332072.67495, "trades": 2823, "taker_buy_base": 546613.8, "taker_buy_quote": 222465.11238 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.4071, "high": 0.4086, "low": 0.4035, "close": 0.4036, "volume": 379519.3, "close_time": 1750535999999, "quote_volume": 154013.2835, "trades": 1565, "taker_buy_base": 270050.9, "taker_buy_quote": 109591.80738 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.4036, "high": 0.412, "low": 0.3973, "close": 0.4067, "volume": 1759228.4, "close_time": 1750550399999, "quote_volume": 713690.38027, "trades": 6249, "taker_buy_base": 1003075.1, "taker_buy_quote": 407353.62508 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4069, "high": 0.4105, "low": 0.3996, "close": 0.409, "volume": 901359.2, "close_time": 1750564799999, "quote_volume": 365547.44558, "trades": 3609, "taker_buy_base": 520368.5, "taker_buy_quote": 211042.50115 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.4087, "high": 0.411, "low": 0.4038, "close": 0.4068, "volume": 765741.0, "close_time": 1750579199999, "quote_volume": 311899.58154, "trades": 2556, "taker_buy_base": 475065.8, "taker_buy_quote": 193536.71641 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.4069, "high": 0.4092, "low": 0.4033, "close": 0.4065, "volume": 1325266.2, "close_time": 1750593599999, "quote_volume": 539006.42544, "trades": 3597, "taker_buy_base": 703556.4, "taker_buy_quote": 286128.49758 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.4066, "high": 0.4098, "low": 0.4012, "close": 0.403, "volume": 2602856.4, "close_time": 1750607999999, "quote_volume": 1055163.18942, "trades": 8607, "taker_buy_base": 1233341.6, "taker_buy_quote": 500086.99317 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.4033, "high": 0.4064, "low": 0.4019, "close": 0.4027, "volume": 470938.7, "close_time": 1750622399999, "quote_volume": 190219.95222, "trades": 2021, "taker_buy_base": 260015.8, "taker_buy_quote": 105039.86416 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.4027, "high": 0.4065, "low": 0.4001, "close": 0.4058, "volume": 587871.4, "close_time": 1750636799999, "quote_volume": 236822.22201, "trades": 2867, "taker_buy_base": 311897.3, "taker_buy_quote": 125631.61264 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4058, "high": 0.409, "low": 0.405, "close": 0.4086, "volume": 367460.5, "close_time": 1750651199999, "quote_volume": 149630.32508, "trades": 1895, "taker_buy_base": 191831.6, "taker_buy_quote": 78096.00674 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.4088, "high": 0.4091, "low": 0.4059, "close": 0.4072, "volume": 220248.1, "close_time": 1750665599999, "quote_volume": 89814.7622, "trades": 1165, "taker_buy_base": 126146.3, "taker_buy_quote": 51421.415 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.4072, "high": 0.4122, "low": 0.406, "close": 0.412, "volume": 635240.1, "close_time": 1750679999999, "quote_volume": 260558.98972, "trades": 3219, "taker_buy_base": 402329.0, "taker_buy_quote": 165011.22009 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.4118, "high": 0.415, "low": 0.4073, "close": 0.4114, "volume": 589497.1, "close_time": 1750694399999, "quote_volume": 242812.75922, "trades": 3246, "taker_buy_base": 327352.2, "taker_buy_quote": 134898.00559 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.4114, "high": 0.4222, "low": 0.405, "close": 0.4215, "volume": 664822.1, "close_time": 1750708799999, "quote_volume": 275464.75021, "trades": 4642, "taker_buy_base": 330089.4, "taker_buy_quote": 136682.91451 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.4213, "high": 0.429, "low": 0.4206, "close": 0.4253, "volume": 854849.1, "close_time": 1750723199999, "quote_volume": 363742.897, "trades": 5430, "taker_buy_base": 421647.7, "taker_buy_quote": 179244.64828 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4256, "high": 0.4267, "low": 0.4199, "close": 0.4251, "volume": 685747.8, "close_time": 1750737599999, "quote_volume": 290860.83785, "trades": 2783, "taker_buy_base": 393467.4, "taker_buy_quote": 166801.63891 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.4251, "high": 0.4289, "low": 0.4228, "close": 0.4242, "volume": 952744.6, "close_time": 1750751999999, "quote_volume": 406098.37973, "trades": 6230, "taker_buy_base": 454112.9, "taker_buy_quote": 193729.97814 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.4243, "high": 0.4254, "low": 0.4215, "close": 0.4226, "volume": 1424536.2, "close_time": 1750766399999, "quote_volume": 603502.19542, "trades": 4687, "taker_buy_base": 912413.7, "taker_buy_quote": 386503.92245 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.4226, "high": 0.4248, "low": 0.4195, "close": 0.4203, "volume": 421024.0, "close_time": 1750780799999, "quote_volume": 177730.71941, "trades": 2875, "taker_buy_base": 213189.8, "taker_buy_quote": 90002.04007 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.4204, "high": 0.426, "low": 0.416, "close": 0.4173, "volume": 1006018.1, "close_time": 1750795199999, "quote_volume": 425058.65781, "trades": 4239, "taker_buy_base": 653480.0, "taker_buy_quote": 276410.68817 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.4173, "high": 0.4178, "low": 0.4084, "close": 0.4167, "volume": 834183.9, "close_time": 1750809599999, "quote_volume": 343839.06296, "trades": 4271, "taker_buy_base": 461431.2, "taker_buy_quote": 190017.28828 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.4168, "high": 0.4181, "low": 0.4135, "close": 0.4143, "volume": 331390.9, "close_time": 1750823999999, "quote_volume": 137610.32276, "trades": 1801, "taker_buy_base": 150944.7, "taker_buy_quote": 62681.66408 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.4141, "high": 0.4204, "low": 0.4123, "close": 0.4202, "volume": 843139.0, "close_time": 1750838399999, "quote_volume": 350357.60963, "trades": 2931, "taker_buy_base": 546641.8, "taker_buy_quote": 227219.21431 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.4202, "high": 0.4213, "low": 0.4133, "close": 0.4147, "volume": 393919.7, "close_time": 1750852799999, "quote_volume": 163955.32139, "trades": 1944, "taker_buy_base": 198831.9, "taker_buy_quote": 82789.9236 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.4147, "high": 0.4162, "low": 0.4077, "close": 0.4084, "volume": 540753.7, "close_time": 1750867199999, "quote_volume": 222726.67865, "trades": 2259, "taker_buy_base": 222405.4, "taker_buy_quote": 91606.59673 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.4083, "high": 0.4097, "low": 0.4057, "close": 0.4064, "volume": 335606.4, "close_time": 1750881599999, "quote_volume": 136786.6076, "trades": 1447, "taker_buy_base": 189169.4, "taker_buy_quote": 77099.16377 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.4065, "high": 0.4088, "low": 0.4051, "close": 0.4071, "volume": 188931.9, "close_time": 1750895999999, "quote_volume": 76750.62675, "trades": 1198, "taker_buy_base": 112025.2, "taker_buy_quote": 45507.5309 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.407, "high": 0.4129, "low": 0.4046, "close": 0.4088, "volume": 518109.5, "close_time": 1750910399999, "quote_volume": 211383.76022, "trades": 2086, "taker_buy_base": 266633.7, "taker_buy_quote": 108730.13336 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.4093, "high": 0.4105, "low": 0.4059, "close": 0.4087, "volume": 185908.6, "close_time": 1750924799999, "quote_volume": 75938.49198, "trades": 876, "taker_buy_base": 107937.4, "taker_buy_quote": 44097.73008 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.4087, "high": 0.4096, "low": 0.4036, "close": 0.4056, "volume": 435008.6, "close_time": 1750939199999, "quote_volume": 176634.09166, "trades": 1690, "taker_buy_base": 249228.8, "taker_buy_quote": 101250.95988 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.4057, "high": 0.4069, "low": 0.4003, "close": 0.404, "volume": 906636.4, "close_time": 1750953599999, "quote_volume": 365934.04376, "trades": 2623, "taker_buy_base": 520132.8, "taker_buy_quote": 209795.75084 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.4042, "high": 0.4056, "low": 0.3995, "close": 0.4045, "volume": 495248.2, "close_time": 1750967999999, "quote_volume": 199208.46468, "trades": 1674, "taker_buy_base": 255419.4, "taker_buy_quote": 102876.07923 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.4042, "high": 0.4067, "low": 0.4003, "close": 0.402, "volume": 182671.6, "close_time": 1750982399999, "quote_volume": 73700.51485, "trades": 939, "taker_buy_base": 98522.1, "taker_buy_quote": 39764.39799 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4019, "high": 0.4051, "low": 0.3992, "close": 0.4045, "volume": 143297.4, "close_time": 1750996799999, "quote_volume": 57640.27524, "trades": 817, "taker_buy_base": 89889.6, "taker_buy_quote": 36155.82433 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.404, "high": 0.406, "low": 0.4012, "close": 0.4021, "volume": 665992.6, "close_time": 1751011199999, "quote_volume": 268969.35614, "trades": 1523, "taker_buy_base": 348373.2, "taker_buy_quote": 140711.49835 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.4024, "high": 0.4042, "low": 0.4014, "close": 0.402, "volume": 102111.3, "close_time": 1751025599999, "quote_volume": 41114.43915, "trades": 494, "taker_buy_base": 49605.4, "taker_buy_quote": 19974.46438 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.402, "high": 0.407, "low": 0.4009, "close": 0.4068, "volume": 806088.9, "close_time": 1751039999999, "quote_volume": 325153.901, "trades": 1800, "taker_buy_base": 376679.5, "taker_buy_quote": 151901.79891 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.407, "high": 0.4084, "low": 0.3997, "close": 0.4016, "volume": 652996.2, "close_time": 1751054399999, "quote_volume": 263646.813, "trades": 1260, "taker_buy_base": 359984.9, "taker_buy_quote": 145408.84119 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.4015, "high": 0.4038, "low": 0.4011, "close": 0.4037, "volume": 183639.3, "close_time": 1751068799999, "quote_volume": 73961.77631, "trades": 464, "taker_buy_base": 144811.4, "taker_buy_quote": 58328.45555 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4038, "high": 0.4049, "low": 0.4004, "close": 0.401, "volume": 115300.8, "close_time": 1751083199999, "quote_volume": 46418.73181, "trades": 490, "taker_buy_base": 64394.8, "taker_buy_quote": 25948.17042 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.4009, "high": 0.4035, "low": 0.3994, "close": 0.4028, "volume": 785851.9, "close_time": 1751097599999, "quote_volume": 315101.94009, "trades": 1369, "taker_buy_base": 280084.2, "taker_buy_quote": 112334.66854 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.4029, "high": 0.4035, "low": 0.3997, "close": 0.4006, "volume": 615571.5, "close_time": 1751111999999, "quote_volume": 247246.23797, "trades": 1182, "taker_buy_base": 220072.2, "taker_buy_quote": 88354.46702 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.4006, "high": 0.4017, "low": 0.3892, "close": 0.3988, "volume": 1349346.3, "close_time": 1751126399999, "quote_volume": 533030.11488, "trades": 4693, "taker_buy_base": 693719.5, "taker_buy_quote": 273970.56928 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.3986, "high": 0.4028, "low": 0.3986, "close": 0.4022, "volume": 262441.3, "close_time": 1751140799999, "quote_volume": 105265.95642, "trades": 936, "taker_buy_base": 140595.3, "taker_buy_quote": 56402.81402 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.4022, "high": 0.4052, "low": 0.402, "close": 0.4045, "volume": 92036.4, "close_time": 1751155199999, "quote_volume": 37129.80725, "trades": 614, "taker_buy_base": 48991.1, "taker_buy_quote": 19752.32846 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.4045, "high": 0.4067, "low": 0.402, "close": 0.402, "volume": 375233.3, "close_time": 1751169599999, "quote_volume": 151991.5982, "trades": 811, "taker_buy_base": 249801.1, "taker_buy_quote": 101203.05365 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.4019, "high": 0.4037, "low": 0.4003, "close": 0.4037, "volume": 457762.8, "close_time": 1751183999999, "quote_volume": 183883.97869, "trades": 1018, "taker_buy_base": 273042.4, "taker_buy_quote": 109687.17729 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.4038, "high": 0.4054, "low": 0.4003, "close": 0.4016, "volume": 541639.6, "close_time": 1751198399999, "quote_volume": 218165.42042, "trades": 1729, "taker_buy_base": 231985.3, "taker_buy_quote": 93402.49177 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.4017, "high": 0.4037, "low": 0.4008, "close": 0.4014, "volume": 248366.2, "close_time": 1751212799999, "quote_volume": 99822.16002, "trades": 1075, "taker_buy_base": 120439.5, "taker_buy_quote": 48409.24407 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.4013, "high": 0.4019, "low": 0.4009, "close": 0.4018, "volume": 54092.7, "close_time": 1751227199999, "quote_volume": 21713.64528, "trades": 360, "taker_buy_base": 32178.8, "taker_buy_quote": 12916.34197 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.4019, "high": 0.4092, "low": 0.3998, "close": 0.4082, "volume": 403987.7, "close_time": 1751241599999, "quote_volume": 164096.46704, "trades": 2019, "taker_buy_base": 244289.2, "taker_buy_quote": 99350.08172 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.4083, "high": 0.4096, "low": 0.4052, "close": 0.4062, "volume": 247903.2, "close_time": 1751255999999, "quote_volume": 100874.92155, "trades": 1337, "taker_buy_base": 127174.7, "taker_buy_quote": 51729.27084 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.4063, "high": 0.4065, "low": 0.3992, "close": 0.4033, "volume": 793560.4, "close_time": 1751270399999, "quote_volume": 319779.60658, "trades": 3748, "taker_buy_base": 363632.3, "taker_buy_quote": 146549.04912 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.4032, "high": 0.4038, "low": 0.4002, "close": 0.4009, "volume": 1500428.9, "close_time": 1751284799999, "quote_volume": 602636.32065, "trades": 7516, "taker_buy_base": 731885.9, "taker_buy_quote": 294026.45631 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.4008, "high": 0.402, "low": 0.3956, "close": 0.3997, "volume": 1022871.6, "close_time": 1751299199999, "quote_volume": 408413.29723, "trades": 3378, "taker_buy_base": 445852.8, "taker_buy_quote": 177950.99068 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.3993, "high": 0.4029, "low": 0.3984, "close": 0.4027, "volume": 218498.5, "close_time": 1751313599999, "quote_volume": 87422.2251, "trades": 960, "taker_buy_base": 154385.6, "taker_buy_quote": 61794.54296 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.4028, "high": 0.4028, "low": 0.4001, "close": 0.4001, "volume": 140054.1, "close_time": 1751327999999, "quote_volume": 56228.31134, "trades": 674, "taker_buy_base": 57652.9, "taker_buy_quote": 23151.95401 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.4001, "high": 0.4013, "low": 0.3949, "close": 0.3964, "volume": 419534.4, "close_time": 1751342399999, "quote_volume": 166640.68372, "trades": 1565, "taker_buy_base": 220827.1, "taker_buy_quote": 87767.44655 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.3963, "high": 0.3987, "low": 0.3922, "close": 0.3983, "volume": 705112.8, "close_time": 1751356799999, "quote_volume": 278529.66807, "trades": 1993, "taker_buy_base": 334599.1, "taker_buy_quote": 132070.50416 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.3983, "high": 0.3998, "low": 0.3945, "close": 0.3972, "volume": 927429.2, "close_time": 1751371199999, "quote_volume": 368217.07945, "trades": 3179, "taker_buy_base": 368469.7, "taker_buy_quote": 146265.83403 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.3973, "high": 0.3994, "low": 0.3956, "close": 0.397, "volume": 692611.4, "close_time": 1751385599999, "quote_volume": 275380.03481, "trades": 2299, "taker_buy_base": 277745.8, "taker_buy_quote": 110451.3918 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.3969, "high": 0.3978, "low": 0.394, "close": 0.3946, "volume": 525263.2, "close_time": 1751399999999, "quote_volume": 207757.59261, "trades": 2866, "taker_buy_base": 222489.6, "taker_buy_quote": 88028.91616 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.3945, "high": 0.398, "low": 0.3937, "close": 0.3974, "volume": 309096.8, "close_time": 1751414399999, "quote_volume": 122229.88825, "trades": 1661, "taker_buy_base": 146239.0, "taker_buy_quote": 57848.77702 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3976, "high": 0.4001, "low": 0.3947, "close": 0.3975, "volume": 238844.6, "close_time": 1751428799999, "quote_volume": 94843.81659, "trades": 998, "taker_buy_base": 93373.5, "taker_buy_quote": 37113.23441 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.3971, "high": 0.4022, "low": 0.3961, "close": 0.3996, "volume": 416132.3, "close_time": 1751443199999, "quote_volume": 166534.41113, "trades": 1478, "taker_buy_base": 168649.8, "taker_buy_quote": 67486.12276 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.3997, "high": 0.4006, "low": 0.3962, "close": 0.3977, "volume": 476110.4, "close_time": 1751457599999, "quote_volume": 189564.37723, "trades": 1345, "taker_buy_base": 222557.8, "taker_buy_quote": 88614.54155 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.3976, "high": 0.4039, "low": 0.3971, "close": 0.4039, "volume": 413434.4, "close_time": 1751471999999, "quote_volume": 165308.43519, "trades": 1603, "taker_buy_base": 217727.3, "taker_buy_quote": 86991.89548 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.404, "high": 0.4112, "low": 0.4033, "close": 0.411, "volume": 1065511.5, "close_time": 1751486399999, "quote_volume": 435580.11996, "trades": 3162, "taker_buy_base": 652272.0, "taker_buy_quote": 266717.25903 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.411, "high": 0.411, "low": 0.4078, "close": 0.4085, "volume": 545117.1, "close_time": 1751500799999, "quote_volume": 223055.16408, "trades": 1996, "taker_buy_base": 286565.8, "taker_buy_quote": 117263.54971 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4085, "high": 0.4106, "low": 0.4084, "close": 0.4097, "volume": 348593.0, "close_time": 1751515199999, "quote_volume": 142878.29383, "trades": 1164, "taker_buy_base": 108472.5, "taker_buy_quote": 44449.65095 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.4097, "high": 0.4146, "low": 0.4097, "close": 0.412, "volume": 636637.4, "close_time": 1751529599999, "quote_volume": 262179.01041, "trades": 2621, "taker_buy_base": 226494.1, "taker_buy_quote": 93263.01904 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.4121, "high": 0.4136, "low": 0.4073, "close": 0.4101, "volume": 1206450.6, "close_time": 1751543999999, "quote_volume": 494956.42941, "trades": 3777, "taker_buy_base": 451025.8, "taker_buy_quote": 185060.01365 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.41, "high": 0.4143, "low": 0.4042, "close": 0.4052, "volume": 2334256.1, "close_time": 1751558399999, "quote_volume": 957479.26675, "trades": 7373, "taker_buy_base": 1065194.1, "taker_buy_quote": 437094.04489 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.4052, "high": 0.4096, "low": 0.4051, "close": 0.407, "volume": 248420.6, "close_time": 1751572799999, "quote_volume": 101183.70217, "trades": 765, "taker_buy_base": 124111.6, "taker_buy_quote": 50554.59196 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.4073, "high": 0.4082, "low": 0.4059, "close": 0.4066, "volume": 100688.2, "close_time": 1751587199999, "quote_volume": 41006.20945, "trades": 411, "taker_buy_base": 49988.5, "taker_buy_quote": 20355.18402 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.4067, "high": 0.409, "low": 0.4056, "close": 0.4062, "volume": 239092.2, "close_time": 1751601599999, "quote_volume": 97365.34924, "trades": 904, "taker_buy_base": 140332.9, "taker_buy_quote": 57157.13535 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.406, "high": 0.4068, "low": 0.4008, "close": 0.4011, "volume": 1476331.8, "close_time": 1751615999999, "quote_volume": 596715.90202, "trades": 4295, "taker_buy_base": 682373.4, "taker_buy_quote": 275736.45205 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.4011, "high": 0.4035, "low": 0.3983, "close": 0.4031, "volume": 266415.6, "close_time": 1751630399999, "quote_volume": 106827.13214, "trades": 1648, "taker_buy_base": 171138.9, "taker_buy_quote": 68643.85611 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.4032, "high": 0.4039, "low": 0.3903, "close": 0.3906, "volume": 1275853.8, "close_time": 1751644799999, "quote_volume": 508369.68023, "trades": 3591, "taker_buy_base": 795309.0, "taker_buy_quote": 317263.65525 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.3905, "high": 0.3965, "low": 0.3831, "close": 0.3938, "volume": 2181964.4, "close_time": 1751659199999, "quote_volume": 852153.37945, "trades": 6152, "taker_buy_base": 1320845.9, "taker_buy_quote": 515835.88788 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.394, "high": 0.3965, "low": 0.3925, "close": 0.393, "volume": 248059.5, "close_time": 1751673599999, "quote_volume": 97758.74585, "trades": 1528, "taker_buy_base": 124383.9, "taker_buy_quote": 49035.10906 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.3931, "high": 0.3947, "low": 0.3914, "close": 0.3935, "volume": 225770.7, "close_time": 1751687999999, "quote_volume": 88721.09881, "trades": 1655, "taker_buy_base": 110600.8, "taker_buy_quote": 43488.63258 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.3939, "high": 0.399, "low": 0.3916, "close": 0.3944, "volume": 1253186.5, "close_time": 1751702399999, "quote_volume": 496319.06311, "trades": 4352, "taker_buy_base": 652874.9, "taker_buy_quote": 258348.9176 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.3945, "high": 0.396, "low": 0.3901, "close": 0.3901, "volume": 333633.5, "close_time": 1751716799999, "quote_volume": 130930.20192, "trades": 1976, "taker_buy_base": 127738.2, "taker_buy_quote": 50160.98979 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.3902, "high": 0.3926, "low": 0.39, "close": 0.3907, "volume": 202050.6, "close_time": 1751731199999, "quote_volume": 79036.01375, "trades": 1554, "taker_buy_base": 96165.3, "taker_buy_quote": 37608.05409 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.3909, "high": 0.3917, "low": 0.3874, "close": 0.3898, "volume": 395066.7, "close_time": 1751745599999, "quote_volume": 153942.71673, "trades": 1994, "taker_buy_base": 190955.4, "taker_buy_quote": 74441.89375 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.3898, "high": 0.3914, "low": 0.3892, "close": 0.3892, "volume": 98774.2, "close_time": 1751759999999, "quote_volume": 38561.91879, "trades": 862, "taker_buy_base": 32391.3, "taker_buy_quote": 12650.38254 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3895, "high": 0.3967, "low": 0.3895, "close": 0.3943, "volume": 409203.1, "close_time": 1751774399999, "quote_volume": 160827.16856, "trades": 1899, "taker_buy_base": 295920.7, "taker_buy_quote": 116271.98541 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.3943, "high": 0.3981, "low": 0.3922, "close": 0.395, "volume": 1122751.6, "close_time": 1751788799999, "quote_volume": 442954.21954, "trades": 3592, "taker_buy_base": 515808.7, "taker_buy_quote": 203369.56777 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.3951, "high": 0.398, "low": 0.3927, "close": 0.3935, "volume": 1459640.6, "close_time": 1751803199999, "quote_volume": 576579.69788, "trades": 5329, "taker_buy_base": 427947.9, "taker_buy_quote": 169107.45319 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.3936, "high": 0.3983, "low": 0.393, "close": 0.397, "volume": 530574.8, "close_time": 1751817599999, "quote_volume": 209551.50847, "trades": 2934, "taker_buy_base": 242065.5, "taker_buy_quote": 95655.12369 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.3973, "high": 0.3981, "low": 0.3941, "close": 0.3948, "volume": 190997.7, "close_time": 1751831999999, "quote_volume": 75715.1641, "trades": 1356, "taker_buy_base": 113203.1, "taker_buy_quote": 44910.49532 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.3949, "high": 0.3983, "low": 0.3932, "close": 0.3945, "volume": 370243.8, "close_time": 1751846399999, "quote_volume": 146771.57524, "trades": 1772, "taker_buy_base": 262282.0, "taker_buy_quote": 103961.66064 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.3947, "high": 0.3976, "low": 0.3936, "close": 0.3938, "volume": 653454.4, "close_time": 1751860799999, "quote_volume": 259028.38101, "trades": 2751, "taker_buy_base": 492411.7, "taker_buy_quote": 195302.37816 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.3938, "high": 0.3984, "low": 0.3934, "close": 0.3984, "volume": 1647710.7, "close_time": 1751875199999, "quote_volume": 651671.80881, "trades": 3240, "taker_buy_base": 831141.4, "taker_buy_quote": 328599.47416 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.3984, "high": 0.3984, "low": 0.3947, "close": 0.396, "volume": 297643.6, "close_time": 1751889599999, "quote_volume": 117869.98523, "trades": 2075, "taker_buy_base": 135306.0, "taker_buy_quote": 53558.86697 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.3956, "high": 0.3958, "low": 0.3916, "close": 0.392, "volume": 450436.3, "close_time": 1751903999999, "quote_volume": 177171.55131, "trades": 2025, "taker_buy_base": 209454.3, "taker_buy_quote": 82402.49896 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.392, "high": 0.3964, "low": 0.3888, "close": 0.3954, "volume": 539200.5, "close_time": 1751918399999, "quote_volume": 211457.25517, "trades": 2666, "taker_buy_base": 312091.2, "taker_buy_quote": 122531.07113 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.3954, "high": 0.3954, "low": 0.3918, "close": 0.3933, "volume": 217987.8, "close_time": 1751932799999, "quote_volume": 85638.44643, "trades": 1521, "taker_buy_base": 82201.5, "taker_buy_quote": 32288.95001 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3933, "high": 0.3949, "low": 0.3914, "close": 0.3948, "volume": 456887.7, "close_time": 1751947199999, "quote_volume": 179466.6322, "trades": 2433, "taker_buy_base": 294294.2, "taker_buy_quote": 115608.83317 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.3948, "high": 0.4021, "low": 0.3939, "close": 0.3949, "volume": 1758764.0, "close_time": 1751961599999, "quote_volume": 699389.56103, "trades": 6570, "taker_buy_base": 1128270.8, "taker_buy_quote": 448417.74989 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.395, "high": 0.3975, "low": 0.3943, "close": 0.3955, "volume": 746488.8, "close_time": 1751975999999, "quote_volume": 295865.00524, "trades": 2133, "taker_buy_base": 420611.9, "taker_buy_quote": 166727.03861 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.3956, "high": 0.4017, "low": 0.3948, "close": 0.396, "volume": 1469272.0, "close_time": 1751990399999, "quote_volume": 585093.01081, "trades": 3780, "taker_buy_base": 723694.7, "taker_buy_quote": 288087.90603 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.3961, "high": 0.4007, "low": 0.395, "close": 0.3986, "volume": 312800.6, "close_time": 1752004799999, "quote_volume": 124625.69668, "trades": 1796, "taker_buy_base": 126005.2, "taker_buy_quote": 50212.984 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.3986, "high": 0.4, "low": 0.3974, "close": 0.3995, "volume": 102153.3, "close_time": 1752019199999, "quote_volume": 40737.06846, "trades": 942, "taker_buy_base": 46497.8, "taker_buy_quote": 18540.80143 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3995, "high": 0.4013, "low": 0.3965, "close": 0.3968, "volume": 627762.7, "close_time": 1752033599999, "quote_volume": 250353.66179, "trades": 2477, "taker_buy_base": 307152.7, "taker_buy_quote": 122661.96669 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.3968, "high": 0.4012, "low": 0.3955, "close": 0.4007, "volume": 456233.7, "close_time": 1752047999999, "quote_volume": 181889.85886, "trades": 2243, "taker_buy_base": 246245.2, "taker_buy_quote": 98262.90345 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.4007, "high": 0.4013, "low": 0.3987, "close": 0.4007, "volume": 518212.2, "close_time": 1752062399999, "quote_volume": 207271.18905, "trades": 1803, "taker_buy_base": 263893.7, "taker_buy_quote": 105568.79472 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.4006, "high": 0.4031, "low": 0.398, "close": 0.3985, "volume": 352299.3, "close_time": 1752076799999, "quote_volume": 141257.05142, "trades": 2398, "taker_buy_base": 182815.1, "taker_buy_quote": 73336.36137 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.3985, "high": 0.4022, "low": 0.3971, "close": 0.402, "volume": 471804.0, "close_time": 1752091199999, "quote_volume": 188753.52229, "trades": 2590, "taker_buy_base": 194416.8, "taker_buy_quote": 77755.90031 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.402, "high": 0.404, "low": 0.3999, "close": 0.4032, "volume": 287238.4, "close_time": 1752105599999, "quote_volume": 115585.78555, "trades": 1736, "taker_buy_base": 142373.4, "taker_buy_quote": 57280.18734 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.4032, "high": 0.4035, "low": 0.4002, "close": 0.4017, "volume": 231383.4, "close_time": 1752119999999, "quote_volume": 92968.96133, "trades": 1268, "taker_buy_base": 129898.6, "taker_buy_quote": 52193.10558 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.4016, "high": 0.4063, "low": 0.4006, "close": 0.4051, "volume": 406189.1, "close_time": 1752134399999, "quote_volume": 163875.07942, "trades": 1198, "taker_buy_base": 226502.9, "taker_buy_quote": 91428.65665 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.405, "high": 0.405, "low": 0.4015, "close": 0.402, "volume": 330441.8, "close_time": 1752148799999, "quote_volume": 133261.32616, "trades": 1409, "taker_buy_base": 166676.0, "taker_buy_quote": 67234.50249 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.402, "high": 0.4043, "low": 0.3993, "close": 0.4011, "volume": 966638.4, "close_time": 1752163199999, "quote_volume": 388367.4425, "trades": 3094, "taker_buy_base": 470723.0, "taker_buy_quote": 189103.97485 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.4011, "high": 0.4108, "low": 0.401, "close": 0.4066, "volume": 633573.3, "close_time": 1752177599999, "quote_volume": 258041.44037, "trades": 2619, "taker_buy_base": 324687.7, "taker_buy_quote": 132181.63918 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.4067, "high": 0.4162, "low": 0.4067, "close": 0.4143, "volume": 2338937.9, "close_time": 1752191999999, "quote_volume": 965788.9793, "trades": 11571, "taker_buy_base": 1196201.8, "taker_buy_quote": 492919.13799 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.4142, "high": 0.4347, "low": 0.3904, "close": 0.4205, "volume": 7172019.4, "close_time": 1752206399999, "quote_volume": 2998676.77446, "trades": 45541, "taker_buy_base": 2538835.5, "taker_buy_quote": 1062132.64714 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.4206, "high": 0.4269, "low": 0.4164, "close": 0.4213, "volume": 2443056.0, "close_time": 1752220799999, "quote_volume": 1029661.7019, "trades": 7014, "taker_buy_base": 1208109.6, "taker_buy_quote": 508857.2631 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.4213, "high": 0.4324, "low": 0.4213, "close": 0.4255, "volume": 1798691.9, "close_time": 1752235199999, "quote_volume": 766728.92618, "trades": 4571, "taker_buy_base": 891499.1, "taker_buy_quote": 379523.07274 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.4256, "high": 0.4328, "low": 0.4219, "close": 0.4236, "volume": 912427.8, "close_time": 1752249599999, "quote_volume": 390532.57654, "trades": 5165, "taker_buy_base": 404644.3, "taker_buy_quote": 173203.00202 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.424, "high": 0.4356, "low": 0.4195, "close": 0.4319, "volume": 2382719.3, "close_time": 1752263999999, "quote_volume": 1022307.3006, "trades": 8317, "taker_buy_base": 1107354.6, "taker_buy_quote": 476375.6112 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.4319, "high": 0.432, "low": 0.4075, "close": 0.4155, "volume": 2572328.9, "close_time": 1752278399999, "quote_volume": 1076020.78624, "trades": 15703, "taker_buy_base": 1262322.7, "taker_buy_quote": 526955.33769 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4156, "high": 0.4209, "low": 0.4128, "close": 0.4182, "volume": 631325.6, "close_time": 1752292799999, "quote_volume": 263236.54732, "trades": 3633, "taker_buy_base": 348683.3, "taker_buy_quote": 145528.33642 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.4183, "high": 0.4361, "low": 0.4136, "close": 0.432, "volume": 7110900.9, "close_time": 1752307199999, "quote_volume": 3017253.19788, "trades": 26111, "taker_buy_base": 4020353.9, "taker_buy_quote": 1703687.94244 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.4318, "high": 0.4325, "low": 0.4228, "close": 0.428, "volume": 1349469.0, "close_time": 1752321599999, "quote_volume": 576071.10579, "trades": 5226, "taker_buy_base": 578526.7, "taker_buy_quote": 246935.88599 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.4278, "high": 0.4303, "low": 0.4158, "close": 0.4176, "volume": 2651855.2, "close_time": 1752335999999, "quote_volume": 1120304.62143, "trades": 10592, "taker_buy_base": 962393.8, "taker_buy_quote": 406084.01046 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.4178, "high": 0.4235, "low": 0.416, "close": 0.4231, "volume": 463053.5, "close_time": 1752350399999, "quote_volume": 194684.10591, "trades": 3175, "taker_buy_base": 160810.2, "taker_buy_quote": 67654.2342 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.4229, "high": 0.4305, "low": 0.4166, "close": 0.4299, "volume": 705954.7, "close_time": 1752364799999, "quote_volume": 299142.29499, "trades": 4702, "taker_buy_base": 375502.6, "taker_buy_quote": 159354.57975 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.4298, "high": 0.4299, "low": 0.4111, "close": 0.4199, "volume": 1842586.3, "close_time": 1752379199999, "quote_volume": 776931.66113, "trades": 11429, "taker_buy_base": 797969.8, "taker_buy_quote": 336044.83324 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.4201, "high": 0.4324, "low": 0.4169, "close": 0.4288, "volume": 1677528.0, "close_time": 1752393599999, "quote_volume": 713435.08373, "trades": 7931, "taker_buy_base": 823797.3, "taker_buy_quote": 350652.96608 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.4289, "high": 0.4314, "low": 0.422, "close": 0.4291, "volume": 2747202.4, "close_time": 1752407999999, "quote_volume": 1175039.53026, "trades": 10619, "taker_buy_base": 1289690.5, "taker_buy_quote": 552285.5018 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.4294, "high": 0.4409, "low": 0.4283, "close": 0.4397, "volume": 1517415.7, "close_time": 1752422399999, "quote_volume": 662235.12534, "trades": 8356, "taker_buy_base": 617647.3, "taker_buy_quote": 269658.74634 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.4397, "high": 0.4399, "low": 0.4315, "close": 0.4348, "volume": 1734150.8, "close_time": 1752436799999, "quote_volume": 757892.80765, "trades": 7679, "taker_buy_base": 1006234.0, "taker_buy_quote": 440232.15572 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.4351, "high": 0.4375, "low": 0.4266, "close": 0.4306, "volume": 1128194.4, "close_time": 1752451199999, "quote_volume": 486353.01547, "trades": 5715, "taker_buy_base": 421052.2, "taker_buy_quote": 181715.48151 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4307, "high": 0.441, "low": 0.4287, "close": 0.439, "volume": 1114209.8, "close_time": 1752465599999, "quote_volume": 485429.83611, "trades": 6493, "taker_buy_base": 636850.2, "taker_buy_quote": 277812.3483 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.439, "high": 0.4475, "low": 0.4377, "close": 0.4443, "volume": 1929295.5, "close_time": 1752479999999, "quote_volume": 856624.3191, "trades": 10065, "taker_buy_base": 679427.9, "taker_buy_quote": 301172.60029 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.4445, "high": 0.4471, "low": 0.4361, "close": 0.4399, "volume": 1570604.6, "close_time": 1752494399999, "quote_volume": 692696.10698, "trades": 8348, "taker_buy_base": 840316.5, "taker_buy_quote": 370940.43081 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.4398, "high": 0.445, "low": 0.4278, "close": 0.4302, "volume": 1516391.6, "close_time": 1752508799999, "quote_volume": 664199.48835, "trades": 12713, "taker_buy_base": 608760.4, "taker_buy_quote": 266293.46795 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.4302, "high": 0.4367, "low": 0.4272, "close": 0.4283, "volume": 1151572.8, "close_time": 1752523199999, "quote_volume": 497335.13126, "trades": 11013, "taker_buy_base": 528851.2, "taker_buy_quote": 228404.02673 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.4284, "high": 0.4303, "low": 0.4222, "close": 0.429, "volume": 616675.7, "close_time": 1752537599999, "quote_volume": 263811.19021, "trades": 8675, "taker_buy_base": 262695.5, "taker_buy_quote": 112422.51019 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.429, "high": 0.4352, "low": 0.4177, "close": 0.4234, "volume": 2455995.9, "close_time": 1752551999999, "quote_volume": 1037865.60194, "trades": 14074, "taker_buy_base": 1011576.5, "taker_buy_quote": 428120.50439 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.4233, "high": 0.4287, "low": 0.4164, "close": 0.4183, "volume": 1968996.9, "close_time": 1752566399999, "quote_volume": 833284.06206, "trades": 8971, "taker_buy_base": 1007809.1, "taker_buy_quote": 426944.87383 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.4183, "high": 0.4215, "low": 0.4153, "close": 0.4201, "volume": 647119.0, "close_time": 1752580799999, "quote_volume": 270624.30079, "trades": 2447, "taker_buy_base": 305987.5, "taker_buy_quote": 128033.44789 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.4198, "high": 0.4238, "low": 0.4126, "close": 0.4208, "volume": 857201.3, "close_time": 1752595199999, "quote_volume": 358853.03873, "trades": 5185, "taker_buy_base": 460843.5, "taker_buy_quote": 193042.16961 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.4209, "high": 0.4298, "low": 0.4192, "close": 0.4202, "volume": 807561.0, "close_time": 1752609599999, "quote_volume": 342893.95005, "trades": 5376, "taker_buy_base": 425571.9, "taker_buy_quote": 180667.63096 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.4201, "high": 0.431, "low": 0.4191, "close": 0.4307, "volume": 406947.1, "close_time": 1752623999999, "quote_volume": 173317.34776, "trades": 3039, "taker_buy_base": 213381.9, "taker_buy_quote": 90766.88175 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4309, "high": 0.4326, "low": 0.4261, "close": 0.427, "volume": 506573.2, "close_time": 1752638399999, "quote_volume": 217595.38437, "trades": 3027, "taker_buy_base": 242057.6, "taker_buy_quote": 103870.37714 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.427, "high": 0.4342, "low": 0.4252, "close": 0.4318, "volume": 772281.1, "close_time": 1752652799999, "quote_volume": 332665.66032, "trades": 3582, "taker_buy_base": 347106.4, "taker_buy_quote": 149393.64551 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.4318, "high": 0.4319, "low": 0.4274, "close": 0.4292, "volume": 1073291.6, "close_time": 1752667199999, "quote_volume": 461370.27471, "trades": 4524, "taker_buy_base": 684629.3, "taker_buy_quote": 294317.75663 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.4294, "high": 0.4355, "low": 0.4274, "close": 0.4301, "volume": 1167396.0, "close_time": 1752681599999, "quote_volume": 503108.12581, "trades": 6366, "taker_buy_base": 573084.8, "taker_buy_quote": 247081.79491 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.4301, "high": 0.4384, "low": 0.43, "close": 0.433, "volume": 1854390.0, "close_time": 1752695999999, "quote_volume": 806488.22044, "trades": 6136, "taker_buy_base": 703162.8, "taker_buy_quote": 305778.66723 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.4331, "high": 0.4408, "low": 0.4321, "close": 0.4339, "volume": 967537.5, "close_time": 1752710399999, "quote_volume": 421998.56957, "trades": 3946, "taker_buy_base": 653277.2, "taker_buy_quote": 284810.24331 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.434, "high": 0.4396, "low": 0.4269, "close": 0.4293, "volume": 1295780.0, "close_time": 1752724799999, "quote_volume": 559856.89609, "trades": 4154, "taker_buy_base": 608437.3, "taker_buy_quote": 263334.2255 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.4293, "high": 0.4386, "low": 0.4293, "close": 0.4339, "volume": 1252396.1, "close_time": 1752739199999, "quote_volume": 545725.14881, "trades": 4159, "taker_buy_base": 662662.4, "taker_buy_quote": 288835.18449 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.4339, "high": 0.4412, "low": 0.4316, "close": 0.4393, "volume": 824165.8, "close_time": 1752753599999, "quote_volume": 359415.16616, "trades": 4059, "taker_buy_base": 396123.3, "taker_buy_quote": 172718.4429 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.4394, "high": 0.4422, "low": 0.432, "close": 0.4353, "volume": 1183662.2, "close_time": 1752767999999, "quote_volume": 517450.77703, "trades": 4917, "taker_buy_base": 500522.6, "taker_buy_quote": 218921.4089 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.4354, "high": 0.4363, "low": 0.4275, "close": 0.4299, "volume": 772804.9, "close_time": 1752782399999, "quote_volume": 333795.19334, "trades": 5076, "taker_buy_base": 337040.8, "taker_buy_quote": 145632.80839 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.43, "high": 0.4368, "low": 0.4248, "close": 0.4343, "volume": 931510.3, "close_time": 1752796799999, "quote_volume": 402462.8311, "trades": 5309, "taker_buy_base": 470291.7, "taker_buy_quote": 203384.60112 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4345, "high": 0.4437, "low": 0.4344, "close": 0.4424, "volume": 2034993.0, "close_time": 1752811199999, "quote_volume": 895002.4451, "trades": 5819, "taker_buy_base": 1095531.4, "taker_buy_quote": 481696.54627 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.4424, "high": 0.4505, "low": 0.4395, "close": 0.4398, "volume": 1699205.4, "close_time": 1752825599999, "quote_volume": 757197.36839, "trades": 6203, "taker_buy_base": 676414.6, "taker_buy_quote": 301502.86059 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.4398, "high": 0.4445, "low": 0.4353, "close": 0.4399, "volume": 1840935.3, "close_time": 1752839999999, "quote_volume": 808578.9942, "trades": 5822, "taker_buy_base": 896654.9, "taker_buy_quote": 393823.41556 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.4401, "high": 0.4448, "low": 0.4239, "close": 0.4264, "volume": 2039311.1, "close_time": 1752854399999, "quote_volume": 890513.20579, "trades": 8065, "taker_buy_base": 1050196.3, "taker_buy_quote": 458632.56791 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.4265, "high": 0.4303, "low": 0.4237, "close": 0.4261, "volume": 3423490.9, "close_time": 1752868799999, "quote_volume": 1460517.82323, "trades": 7880, "taker_buy_base": 1220080.4, "taker_buy_quote": 520578.72857 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.4261, "high": 0.4267, "low": 0.4154, "close": 0.4202, "volume": 1466940.4, "close_time": 1752883199999, "quote_volume": 615808.75434, "trades": 5389, "taker_buy_base": 603546.3, "taker_buy_quote": 253644.39238 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4204, "high": 0.4239, "low": 0.4138, "close": 0.4237, "volume": 627328.7, "close_time": 1752897599999, "quote_volume": 263002.69253, "trades": 4212, "taker_buy_base": 350081.0, "taker_buy_quote": 146739.01421 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.4239, "high": 0.4254, "low": 0.4223, "close": 0.423, "volume": 560289.3, "close_time": 1752911999999, "quote_volume": 237544.06147, "trades": 3451, "taker_buy_base": 287336.7, "taker_buy_quote": 121860.22638 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.423, "high": 0.4235, "low": 0.4165, "close": 0.4182, "volume": 470067.5, "close_time": 1752926399999, "quote_volume": 197699.18893, "trades": 3574, "taker_buy_base": 271507.9, "taker_buy_quote": 114252.33383 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.4182, "high": 0.4202, "low": 0.4131, "close": 0.4167, "volume": 688723.7, "close_time": 1752940799999, "quote_volume": 287132.68062, "trades": 4162, "taker_buy_base": 425061.3, "taker_buy_quote": 177251.81182 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.4166, "high": 0.4256, "low": 0.4157, "close": 0.4241, "volume": 413519.2, "close_time": 1752955199999, "quote_volume": 173773.66546, "trades": 3328, "taker_buy_base": 230668.6, "taker_buy_quote": 96865.04977 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.4241, "high": 0.426, "low": 0.4199, "close": 0.4252, "volume": 622803.2, "close_time": 1752969599999, "quote_volume": 263943.90724, "trades": 3516, "taker_buy_base": 213424.3, "taker_buy_quote": 90432.44389 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4252, "high": 0.4274, "low": 0.4235, "close": 0.4238, "volume": 1423656.2, "close_time": 1752983999999, "quote_volume": 604984.02063, "trades": 5641, "taker_buy_base": 780588.1, "taker_buy_quote": 331754.13044 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.4238, "high": 0.4275, "low": 0.4204, "close": 0.4267, "volume": 2547437.0, "close_time": 1752998399999, "quote_volume": 1076462.52844, "trades": 6919, "taker_buy_base": 1500223.3, "taker_buy_quote": 633830.76614 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.4268, "high": 0.4306, "low": 0.4265, "close": 0.4293, "volume": 824950.2, "close_time": 1753012799999, "quote_volume": 353561.25675, "trades": 3439, "taker_buy_base": 328104.7, "taker_buy_quote": 140642.70442 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.4294, "high": 0.4327, "low": 0.423, "close": 0.4326, "volume": 2008506.5, "close_time": 1753027199999, "quote_volume": 859723.5807, "trades": 8331, "taker_buy_base": 1137285.1, "taker_buy_quote": 487145.04071 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.4326, "high": 0.4354, "low": 0.4296, "close": 0.4325, "volume": 1069858.2, "close_time": 1753041599999, "quote_volume": 463175.6982, "trades": 5719, "taker_buy_base": 514145.4, "taker_buy_quote": 222644.42651 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.4327, "high": 0.4341, "low": 0.4232, "close": 0.4314, "volume": 963480.5, "close_time": 1753055999999, "quote_volume": 413618.44403, "trades": 4626, "taker_buy_base": 541972.7, "taker_buy_quote": 232696.52926 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4316, "high": 0.4361, "low": 0.4246, "close": 0.4353, "volume": 1010798.5, "close_time": 1753070399999, "quote_volume": 435408.83561, "trades": 3340, "taker_buy_base": 513039.5, "taker_buy_quote": 220771.69684 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.4353, "high": 0.4396, "low": 0.4328, "close": 0.4385, "volume": 1683387.2, "close_time": 1753084799999, "quote_volume": 735700.36483, "trades": 3177, "taker_buy_base": 660738.8, "taker_buy_quote": 288287.93193 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.4385, "high": 0.4411, "low": 0.434, "close": 0.4386, "volume": 884336.2, "close_time": 1753099199999, "quote_volume": 387295.29518, "trades": 2944, "taker_buy_base": 324190.0, "taker_buy_quote": 141948.03023 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.4387, "high": 0.4482, "low": 0.434, "close": 0.438, "volume": 3001410.6, "close_time": 1753113599999, "quote_volume": 1320359.4049, "trades": 6787, "taker_buy_base": 1487713.4, "taker_buy_quote": 655294.15901 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.438, "high": 0.4392, "low": 0.4293, "close": 0.4308, "volume": 3723058.3, "close_time": 1753127999999, "quote_volume": 1612606.5557, "trades": 7549, "taker_buy_base": 1352833.8, "taker_buy_quote": 585609.87076 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.4307, "high": 0.4388, "low": 0.4294, "close": 0.437, "volume": 663182.3, "close_time": 1753142399999, "quote_volume": 288226.76836, "trades": 2367, "taker_buy_base": 342678.0, "taker_buy_quote": 149063.45886 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.437, "high": 0.4419, "low": 0.4275, "close": 0.4305, "volume": 2864961.0, "close_time": 1753156799999, "quote_volume": 1248133.44321, "trades": 7138, "taker_buy_base": 1652286.9, "taker_buy_quote": 719375.19926 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.4307, "high": 0.4315, "low": 0.4223, "close": 0.4232, "volume": 2828057.5, "close_time": 1753171199999, "quote_volume": 1204721.25505, "trades": 8073, "taker_buy_base": 1195543.2, "taker_buy_quote": 508954.7387 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.4231, "high": 0.4269, "low": 0.4157, "close": 0.4253, "volume": 1733215.1, "close_time": 1753185599999, "quote_volume": 728992.80063, "trades": 6741, "taker_buy_base": 812535.5, "taker_buy_quote": 341636.895 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.4253, "high": 0.428, "low": 0.4175, "close": 0.4241, "volume": 1809017.3, "close_time": 1753199999999, "quote_volume": 766109.89749, "trades": 6435, "taker_buy_base": 957425.9, "taker_buy_quote": 405851.90536 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.4244, "high": 0.4281, "low": 0.4215, "close": 0.4243, "volume": 612172.8, "close_time": 1753214399999, "quote_volume": 260023.21537, "trades": 2494, "taker_buy_base": 267050.6, "taker_buy_quote": 113546.89336 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.4243, "high": 0.4331, "low": 0.4234, "close": 0.4331, "volume": 673420.5, "close_time": 1753228799999, "quote_volume": 288287.33273, "trades": 2896, "taker_buy_base": 339300.8, "taker_buy_quote": 145234.31682 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.433, "high": 0.436, "low": 0.4281, "close": 0.4335, "volume": 732040.6, "close_time": 1753243199999, "quote_volume": 316515.52469, "trades": 3653, "taker_buy_base": 417352.7, "taker_buy_quote": 180451.93244 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.4336, "high": 0.4376, "low": 0.4312, "close": 0.432, "volume": 993874.2, "close_time": 1753257599999, "quote_volume": 431195.63498, "trades": 4229, "taker_buy_base": 580129.1, "taker_buy_quote": 251549.36297 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.4321, "high": 0.4368, "low": 0.4243, "close": 0.4305, "volume": 783782.8, "close_time": 1753271999999, "quote_volume": 337241.35631, "trades": 4317, "taker_buy_base": 392395.8, "taker_buy_quote": 169051.00794 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.4305, "high": 0.4306, "low": 0.4147, "close": 0.4182, "volume": 4189715.5, "close_time": 1753286399999, "quote_volume": 1774371.67511, "trades": 16117, "taker_buy_base": 1496313.4, "taker_buy_quote": 632987.30698 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.4181, "high": 0.4181, "low": 0.4036, "close": 0.4124, "volume": 2718480.9, "close_time": 1753300799999, "quote_volume": 1115838.21961, "trades": 10766, "taker_buy_base": 1171169.0, "taker_buy_quote": 481285.14104 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.4125, "high": 0.415, "low": 0.4003, "close": 0.4102, "volume": 1185589.0, "close_time": 1753315199999, "quote_volume": 484288.87079, "trades": 7247, "taker_buy_base": 623664.2, "taker_buy_quote": 254834.89205 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4102, "high": 0.4136, "low": 0.4052, "close": 0.4054, "volume": 1876019.0, "close_time": 1753329599999, "quote_volume": 767505.26366, "trades": 4907, "taker_buy_base": 1032129.2, "taker_buy_quote": 422193.69814 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.4054, "high": 0.4075, "low": 0.3853, "close": 0.3946, "volume": 4072300.5, "close_time": 1753343999999, "quote_volume": 1612152.74369, "trades": 13998, "taker_buy_base": 1727458.5, "taker_buy_quote": 682023.80811 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.3946, "high": 0.4002, "low": 0.3925, "close": 0.3995, "volume": 854200.3, "close_time": 1753358399999, "quote_volume": 338655.87199, "trades": 3415, "taker_buy_base": 404121.1, "taker_buy_quote": 160239.52796 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.3994, "high": 0.407, "low": 0.395, "close": 0.4039, "volume": 964417.0, "close_time": 1753372799999, "quote_volume": 386044.24083, "trades": 4700, "taker_buy_base": 513147.8, "taker_buy_quote": 205405.33216 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.404, "high": 0.4058, "low": 0.3992, "close": 0.4032, "volume": 450129.0, "close_time": 1753387199999, "quote_volume": 181088.59797, "trades": 3240, "taker_buy_base": 267622.8, "taker_buy_quote": 107612.80124 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.4033, "high": 0.4047, "low": 0.3999, "close": 0.4007, "volume": 593233.2, "close_time": 1753401599999, "quote_volume": 238593.14451, "trades": 3617, "taker_buy_base": 400816.8, "taker_buy_quote": 161201.08679 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4008, "high": 0.4062, "low": 0.3876, "close": 0.3919, "volume": 2195438.7, "close_time": 1753415999999, "quote_volume": 872781.88487, "trades": 9152, "taker_buy_base": 1079699.1, "taker_buy_quote": 429051.85774 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.3919, "high": 0.3939, "low": 0.387, "close": 0.3908, "volume": 3259584.2, "close_time": 1753430399999, "quote_volume": 1270392.80432, "trades": 6147, "taker_buy_base": 1705365.0, "taker_buy_quote": 664872.78915 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.3905, "high": 0.3996, "low": 0.3903, "close": 0.3992, "volume": 909308.2, "close_time": 1753444799999, "quote_volume": 360253.39846, "trades": 3547, "taker_buy_base": 493876.2, "taker_buy_quote": 195486.14836 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.3991, "high": 0.4003, "low": 0.3873, "close": 0.3902, "volume": 2744868.1, "close_time": 1753459199999, "quote_volume": 1074748.16621, "trades": 7135, "taker_buy_base": 1327979.7, "taker_buy_quote": 519391.80254 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.3902, "high": 0.3942, "low": 0.3893, "close": 0.3929, "volume": 1549355.6, "close_time": 1753473599999, "quote_volume": 606206.17659, "trades": 3345, "taker_buy_base": 752895.7, "taker_buy_quote": 294224.21692 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.3928, "high": 0.4005, "low": 0.3925, "close": 0.4003, "volume": 390500.7, "close_time": 1753487999999, "quote_volume": 155350.53348, "trades": 1780, "taker_buy_base": 236747.1, "taker_buy_quote": 94186.43132 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4002, "high": 0.4035, "low": 0.3991, "close": 0.4025, "volume": 527203.1, "close_time": 1753502399999, "quote_volume": 211686.31653, "trades": 2546, "taker_buy_base": 323827.5, "taker_buy_quote": 130053.5598 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.4024, "high": 0.4024, "low": 0.399, "close": 0.3991, "volume": 360462.0, "close_time": 1753516799999, "quote_volume": 144528.39246, "trades": 1342, "taker_buy_base": 181353.5, "taker_buy_quote": 72728.11572 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.3991, "high": 0.4018, "low": 0.3988, "close": 0.4004, "volume": 806611.3, "close_time": 1753531199999, "quote_volume": 322920.89322, "trades": 2394, "taker_buy_base": 431115.4, "taker_buy_quote": 172535.04087 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.4005, "high": 0.4023, "low": 0.3968, "close": 0.3981, "volume": 1933647.1, "close_time": 1753545599999, "quote_volume": 771216.25371, "trades": 2810, "taker_buy_base": 1263369.0, "taker_buy_quote": 503890.02948 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.3984, "high": 0.4027, "low": 0.3971, "close": 0.4023, "volume": 268443.8, "close_time": 1753559999999, "quote_volume": 107342.76874, "trades": 1532, "taker_buy_base": 137277.5, "taker_buy_quote": 54928.29154 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.4021, "high": 0.4033, "low": 0.398, "close": 0.3988, "volume": 455942.1, "close_time": 1753574399999, "quote_volume": 182671.97093, "trades": 2192, "taker_buy_base": 176285.8, "taker_buy_quote": 70677.83291 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3987, "high": 0.4013, "low": 0.3971, "close": 0.3999, "volume": 274505.3, "close_time": 1753588799999, "quote_volume": 109700.19503, "trades": 1599, "taker_buy_base": 131794.0, "taker_buy_quote": 52678.1957 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.3999, "high": 0.4022, "low": 0.3993, "close": 0.4015, "volume": 489730.9, "close_time": 1753603199999, "quote_volume": 196241.49498, "trades": 2278, "taker_buy_base": 242279.5, "taker_buy_quote": 97093.54807 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.4014, "high": 0.4019, "low": 0.3962, "close": 0.3993, "volume": 511964.6, "close_time": 1753617599999, "quote_volume": 204522.42874, "trades": 2586, "taker_buy_base": 252713.7, "taker_buy_quote": 100962.80073 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.3992, "high": 0.402, "low": 0.397, "close": 0.3999, "volume": 671630.9, "close_time": 1753631999999, "quote_volume": 268003.12771, "trades": 2735, "taker_buy_base": 272720.8, "taker_buy_quote": 108846.43418 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.3996, "high": 0.4041, "low": 0.399, "close": 0.3993, "volume": 808193.9, "close_time": 1753646399999, "quote_volume": 324513.03021, "trades": 2470, "taker_buy_base": 362438.1, "taker_buy_quote": 145487.38246 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.3994, "high": 0.4042, "low": 0.399, "close": 0.4036, "volume": 650231.0, "close_time": 1753660799999, "quote_volume": 261574.97883, "trades": 2260, "taker_buy_base": 407891.9, "taker_buy_quote": 164118.8863 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4038, "high": 0.4055, "low": 0.4006, "close": 0.4022, "volume": 842949.1, "close_time": 1753675199999, "quote_volume": 339905.17194, "trades": 2819, "taker_buy_base": 492240.1, "taker_buy_quote": 198589.61606 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.4024, "high": 0.4059, "low": 0.4004, "close": 0.4041, "volume": 1713471.2, "close_time": 1753689599999, "quote_volume": 690451.32918, "trades": 4319, "taker_buy_base": 823132.3, "taker_buy_quote": 331679.60099 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.4039, "high": 0.4054, "low": 0.4015, "close": 0.4033, "volume": 595769.8, "close_time": 1753703999999, "quote_volume": 240562.77189, "trades": 2058, "taker_buy_base": 275203.3, "taker_buy_quote": 111142.21875 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.4031, "high": 0.4036, "low": 0.3914, "close": 0.3932, "volume": 2513038.0, "close_time": 1753718399999, "quote_volume": 998135.13147, "trades": 7143, "taker_buy_base": 841469.9, "taker_buy_quote": 333914.86701 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.3931, "high": 0.3934, "low": 0.3884, "close": 0.3903, "volume": 461810.9, "close_time": 1753732799999, "quote_volume": 180482.45622, "trades": 2491, "taker_buy_base": 214806.0, "taker_buy_quote": 83962.92713 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.3904, "high": 0.3975, "low": 0.3883, "close": 0.3931, "volume": 1034146.0, "close_time": 1753747199999, "quote_volume": 407008.24419, "trades": 2331, "taker_buy_base": 778594.8, "taker_buy_quote": 306902.22973 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3932, "high": 0.3938, "low": 0.3884, "close": 0.3927, "volume": 421306.9, "close_time": 1753761599999, "quote_volume": 164946.36629, "trades": 2032, "taker_buy_base": 181133.6, "taker_buy_quote": 70975.2325 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.3928, "high": 0.3957, "low": 0.3914, "close": 0.3946, "volume": 1603049.4, "close_time": 1753775999999, "quote_volume": 631733.32805, "trades": 3363, "taker_buy_base": 1193427.1, "taker_buy_quote": 470478.41547 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.3947, "high": 0.3948, "low": 0.3869, "close": 0.3906, "volume": 1024500.2, "close_time": 1753790399999, "quote_volume": 400468.48126, "trades": 2426, "taker_buy_base": 263423.3, "taker_buy_quote": 103254.04858 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.3907, "high": 0.3928, "low": 0.3861, "close": 0.3876, "volume": 598727.7, "close_time": 1753804799999, "quote_volume": 232986.69971, "trades": 3029, "taker_buy_base": 275505.1, "taker_buy_quote": 107316.89 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.3876, "high": 0.3902, "low": 0.3868, "close": 0.3875, "volume": 524897.5, "close_time": 1753819199999, "quote_volume": 203939.17244, "trades": 2526, "taker_buy_base": 224047.4, "taker_buy_quote": 87063.57508 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.3876, "high": 0.3903, "low": 0.386, "close": 0.3898, "volume": 483433.2, "close_time": 1753833599999, "quote_volume": 187518.35003, "trades": 2239, "taker_buy_base": 285901.8, "taker_buy_quote": 110934.26378 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3899, "high": 0.3899, "low": 0.3827, "close": 0.3848, "volume": 936034.8, "close_time": 1753847999999, "quote_volume": 361083.59821, "trades": 3608, "taker_buy_base": 441764.6, "taker_buy_quote": 170474.6564 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.3848, "high": 0.3868, "low": 0.3837, "close": 0.3841, "volume": 895988.9, "close_time": 1753862399999, "quote_volume": 345111.05853, "trades": 4537, "taker_buy_base": 454602.9, "taker_buy_quote": 175135.44615 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.3843, "high": 0.3858, "low": 0.3797, "close": 0.3811, "volume": 1224854.6, "close_time": 1753876799999, "quote_volume": 468984.89682, "trades": 6233, "taker_buy_base": 448564.7, "taker_buy_quote": 171927.80601 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.3811, "high": 0.3866, "low": 0.3795, "close": 0.385, "volume": 1845095.2, "close_time": 1753891199999, "quote_volume": 705154.8862, "trades": 6009, "taker_buy_base": 936290.5, "taker_buy_quote": 358004.29049 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.385, "high": 0.3864, "low": 0.3771, "close": 0.3845, "volume": 3715771.5, "close_time": 1753905599999, "quote_volume": 1417957.41413, "trades": 8232, "taker_buy_base": 1209444.4, "taker_buy_quote": 462620.17951 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.3846, "high": 0.3915, "low": 0.3845, "close": 0.3915, "volume": 424619.0, "close_time": 1753919999999, "quote_volume": 164581.02777, "trades": 2098, "taker_buy_base": 216283.7, "taker_buy_quote": 83763.83164 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3916, "high": 0.3948, "low": 0.3903, "close": 0.3944, "volume": 425770.7, "close_time": 1753934399999, "quote_volume": 167070.54733, "trades": 1858, "taker_buy_base": 222616.9, "taker_buy_quote": 87405.03753 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.3945, "high": 0.3955, "low": 0.3912, "close": 0.3919, "volume": 1272629.2, "close_time": 1753948799999, "quote_volume": 500131.10591, "trades": 3079, "taker_buy_base": 641873.4, "taker_buy_quote": 252301.75877 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.392, "high": 0.3943, "low": 0.3907, "close": 0.3912, "volume": 579785.7, "close_time": 1753963199999, "quote_volume": 227969.80024, "trades": 2332, "taker_buy_base": 276905.8, "taker_buy_quote": 108950.84208 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.3914, "high": 0.3919, "low": 0.3822, "close": 0.3875, "volume": 1631070.3, "close_time": 1753977599999, "quote_volume": 629071.02971, "trades": 4869, "taker_buy_base": 781152.0, "taker_buy_quote": 300892.14941 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.3877, "high": 0.3924, "low": 0.3841, "close": 0.3845, "volume": 935512.5, "close_time": 1753991999999, "quote_volume": 362983.71466, "trades": 3865, "taker_buy_base": 444242.1, "taker_buy_quote": 172557.92297 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.3845, "high": 0.3852, "low": 0.379, "close": 0.3803, "volume": 485433.0, "close_time": 1754006399999, "quote_volume": 185361.85734, "trades": 3170, "taker_buy_base": 239626.5, "taker_buy_quote": 91500.37115 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3803, "high": 0.3848, "low": 0.3782, "close": 0.3842, "volume": 850668.7, "close_time": 1754020799999, "quote_volume": 324386.12742, "trades": 4408, "taker_buy_base": 418152.6, "taker_buy_quote": 159538.61437 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.3842, "high": 0.3846, "low": 0.3803, "close": 0.3834, "volume": 2629235.9, "close_time": 1754035199999, "quote_volume": 1004008.52785, "trades": 4373, "taker_buy_base": 917889.7, "taker_buy_quote": 350167.9784 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.3833, "high": 0.384, "low": 0.3794, "close": 0.3839, "volume": 626739.0, "close_time": 1754049599999, "quote_volume": 239291.95381, "trades": 3576, "taker_buy_base": 237086.1, "taker_buy_quote": 90530.89103 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.3839, "high": 0.3878, "low": 0.3802, "close": 0.3837, "volume": 1018818.3, "close_time": 1754063999999, "quote_volume": 392032.71751, "trades": 5217, "taker_buy_base": 461130.1, "taker_buy_quote": 177484.89196 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.3837, "high": 0.3858, "low": 0.3802, "close": 0.385, "volume": 491999.9, "close_time": 1754078399999, "quote_volume": 188381.97506, "trades": 3310, "taker_buy_base": 208004.6, "taker_buy_quote": 79663.57016 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.3849, "high": 0.3858, "low": 0.3778, "close": 0.3824, "volume": 969244.4, "close_time": 1754092799999, "quote_volume": 369403.06066, "trades": 5008, "taker_buy_base": 406939.5, "taker_buy_quote": 155265.93225 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3823, "high": 0.3838, "low": 0.3808, "close": 0.3834, "volume": 321534.9, "close_time": 1754107199999, "quote_volume": 122945.90048, "trades": 1621, "taker_buy_base": 120272.6, "taker_buy_quote": 46016.8918 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.3834, "high": 0.3846, "low": 0.3776, "close": 0.3811, "volume": 324738.6, "close_time": 1754121599999, "quote_volume": 123692.65629, "trades": 1971, "taker_buy_base": 129724.1, "taker_buy_quote": 49387.52821 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.3812, "high": 0.3815, "low": 0.3777, "close": 0.3798, "volume": 402797.1, "close_time": 1754135999999, "quote_volume": 152890.90929, "trades": 2258, "taker_buy_base": 175393.3, "taker_buy_quote": 66551.57143 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.3798, "high": 0.3812, "low": 0.3777, "close": 0.3789, "volume": 338848.7, "close_time": 1754150399999, "quote_volume": 128499.19912, "trades": 1659, "taker_buy_base": 155612.3, "taker_buy_quote": 59008.9467 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.3792, "high": 0.3848, "low": 0.3776, "close": 0.3829, "volume": 1729815.4, "close_time": 1754164799999, "quote_volume": 660774.61932, "trades": 5675, "taker_buy_base": 922424.4, "taker_buy_quote": 352296.00245 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.383, "high": 0.387, "low": 0.3825, "close": 0.3841, "volume": 580893.9, "close_time": 1754179199999, "quote_volume": 223482.00522, "trades": 1989, "taker_buy_base": 274044.8, "taker_buy_quote": 105488.00135 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3842, "high": 0.389, "low": 0.3824, "close": 0.3887, "volume": 507291.5, "close_time": 1754193599999, "quote_volume": 195816.25235, "trades": 1687, "taker_buy_base": 192916.8, "taker_buy_quote": 74474.7956 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.3888, "high": 0.3917, "low": 0.3876, "close": 0.3905, "volume": 669866.5, "close_time": 1754207999999, "quote_volume": 260708.67909, "trades": 1814, "taker_buy_base": 237159.5, "taker_buy_quote": 92319.02619 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.3906, "high": 0.3928, "low": 0.3875, "close": 0.3893, "volume": 615079.8, "close_time": 1754222399999, "quote_volume": 240292.12897, "trades": 2134, "taker_buy_base": 244359.8, "taker_buy_quote": 95519.13849 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.3893, "high": 0.3903, "low": 0.3879, "close": 0.3898, "volume": 491185.3, "close_time": 1754236799999, "quote_volume": 191073.67604, "trades": 2327, "taker_buy_base": 211322.2, "taker_buy_quote": 82192.59902 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.3899, "high": 0.3917, "low": 0.3871, "close": 0.3888, "volume": 1764731.2, "close_time": 1754251199999, "quote_volume": 686291.26, "trades": 5032, "taker_buy_base": 1003988.4, "taker_buy_quote": 390274.33809 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.3886, "high": 0.3912, "low": 0.3882, "close": 0.3899, "volume": 336505.5, "close_time": 1754265599999, "quote_volume": 131222.36722, "trades": 2103, "taker_buy_base": 131778.0, "taker_buy_quote": 51391.24848 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.39, "high": 0.3925, "low": 0.3895, "close": 0.3912, "volume": 609818.8, "close_time": 1754279999999, "quote_volume": 238523.05688, "trades": 3240, "taker_buy_base": 208318.1, "taker_buy_quote": 81471.83011 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.3912, "high": 0.3945, "low": 0.3912, "close": 0.3933, "volume": 1298105.4, "close_time": 1754294399999, "quote_volume": 509614.2876, "trades": 2720, "taker_buy_base": 398345.1, "taker_buy_quote": 156450.45397 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.3935, "high": 0.3939, "low": 0.3889, "close": 0.3897, "volume": 421782.0, "close_time": 1754308799999, "quote_volume": 164799.00673, "trades": 1488, "taker_buy_base": 126033.5, "taker_buy_quote": 49247.25258 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.3898, "high": 0.3952, "low": 0.3889, "close": 0.3949, "volume": 644179.3, "close_time": 1754323199999, "quote_volume": 252522.70378, "trades": 2012, "taker_buy_base": 326416.3, "taker_buy_quote": 128045.90136 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.3949, "high": 0.3959, "low": 0.3907, "close": 0.3923, "volume": 921545.8, "close_time": 1754337599999, "quote_volume": 362777.76461, "trades": 2729, "taker_buy_base": 392831.5, "taker_buy_quote": 154654.19726 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.3923, "high": 0.3963, "low": 0.3923, "close": 0.3955, "volume": 386707.1, "close_time": 1754351999999, "quote_volume": 152637.78166, "trades": 1366, "taker_buy_base": 156395.8, "taker_buy_quote": 61771.27178 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3954, "high": 0.3964, "low": 0.3915, "close": 0.3917, "volume": 288152.7, "close_time": 1754366399999, "quote_volume": 113608.56722, "trades": 1164, "taker_buy_base": 94863.8, "taker_buy_quote": 37405.6114 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.3917, "high": 0.3929, "low": 0.3853, "close": 0.3867, "volume": 517176.6, "close_time": 1754380799999, "quote_volume": 201391.73169, "trades": 2026, "taker_buy_base": 220748.0, "taker_buy_quote": 85975.48477 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.3867, "high": 0.3942, "low": 0.3858, "close": 0.394, "volume": 570989.8, "close_time": 1754395199999, "quote_volume": 222697.59413, "trades": 2228, "taker_buy_base": 307992.4, "taker_buy_quote": 120451.90438 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.3942, "high": 0.395, "low": 0.3871, "close": 0.3904, "volume": 1005267.7, "close_time": 1754409599999, "quote_volume": 391630.92879, "trades": 4552, "taker_buy_base": 578831.0, "taker_buy_quote": 225625.13541 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.3902, "high": 0.3938, "low": 0.3883, "close": 0.389, "volume": 837571.2, "close_time": 1754423999999, "quote_volume": 326869.81765, "trades": 2501, "taker_buy_base": 236473.1, "taker_buy_quote": 92318.69083 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.389, "high": 0.39, "low": 0.386, "close": 0.3875, "volume": 816874.6, "close_time": 1754438399999, "quote_volume": 316755.97084, "trades": 2174, "taker_buy_base": 251316.1, "taker_buy_quote": 97472.09207 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3878, "high": 0.3878, "low": 0.3844, "close": 0.3845, "volume": 1060797.7, "close_time": 1754452799999, "quote_volume": 408968.57483, "trades": 3573, "taker_buy_base": 342380.9, "taker_buy_quote": 131981.01622 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.3845, "high": 0.3883, "low": 0.3828, "close": 0.3868, "volume": 1132662.0, "close_time": 1754467199999, "quote_volume": 435563.66759, "trades": 2359, "taker_buy_base": 677963.7, "taker_buy_quote": 260412.9344 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.3869, "high": 0.3873, "low": 0.3845, "close": 0.3856, "volume": 1069491.2, "close_time": 1754481599999, "quote_volume": 412686.52633, "trades": 4321, "taker_buy_base": 411748.0, "taker_buy_quote": 158875.69844 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.3856, "high": 0.3899, "low": 0.384, "close": 0.3897, "volume": 1108179.7, "close_time": 1754495999999, "quote_volume": 428090.25384, "trades": 2715, "taker_buy_base": 333736.2, "taker_buy_quote": 129061.97092 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.3897, "high": 0.39, "low": 0.3858, "close": 0.3872, "volume": 438061.9, "close_time": 1754510399999, "quote_volume": 169765.60001, "trades": 1707, "taker_buy_base": 144711.2, "taker_buy_quote": 56088.60973 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.387, "high": 0.3872, "low": 0.3857, "close": 0.3868, "volume": 496757.3, "close_time": 1754524799999, "quote_volume": 191984.3714, "trades": 1141, "taker_buy_base": 235976.8, "taker_buy_quote": 91169.5274 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3869, "high": 0.3886, "low": 0.3858, "close": 0.3862, "volume": 337666.3, "close_time": 1754539199999, "quote_volume": 130776.56395, "trades": 1034, "taker_buy_base": 252439.8, "taker_buy_quote": 97811.99337 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.3863, "high": 0.3888, "low": 0.3852, "close": 0.3886, "volume": 6637934.2, "close_time": 1754553599999, "quote_volume": 2568071.37778, "trades": 21872, "taker_buy_base": 3176038.7, "taker_buy_quote": 1229197.47297 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.3886, "high": 0.3942, "low": 0.3859, "close": 0.3941, "volume": 2536400.5, "close_time": 1754567999999, "quote_volume": 987413.11221, "trades": 11181, "taker_buy_base": 1391622.5, "taker_buy_quote": 541790.15987 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.3941, "high": 0.3951, "low": 0.3915, "close": 0.393, "volume": 954428.5, "close_time": 1754582399999, "quote_volume": 375067.38955, "trades": 4072, "taker_buy_base": 524818.7, "taker_buy_quote": 206083.39248 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.3929, "high": 0.3942, "low": 0.3881, "close": 0.3926, "volume": 777335.6, "close_time": 1754596799999, "quote_volume": 304014.00125, "trades": 4707, "taker_buy_base": 336501.0, "taker_buy_quote": 131656.13032 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.3927, "high": 0.3964, "low": 0.3927, "close": 0.3963, "volume": 804973.6, "close_time": 1754611199999, "quote_volume": 317661.45598, "trades": 4561, "taker_buy_base": 312329.5, "taker_buy_quote": 123265.69636 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3963, "high": 0.4007, "low": 0.3905, "close": 0.394, "volume": 4738712.6, "close_time": 1754625599999, "quote_volume": 1872869.22255, "trades": 23666, "taker_buy_base": 2198157.6, "taker_buy_quote": 868697.462 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.3941, "high": 0.3958, "low": 0.388, "close": 0.3956, "volume": 1360009.4, "close_time": 1754639999999, "quote_volume": 532223.01366, "trades": 5217, "taker_buy_base": 659501.4, "taker_buy_quote": 258176.42597 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.3957, "high": 0.3971, "low": 0.3941, "close": 0.3948, "volume": 1158379.6, "close_time": 1754654399999, "quote_volume": 458412.34932, "trades": 5382, "taker_buy_base": 732463.2, "taker_buy_quote": 289889.97776 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.3949, "high": 0.3964, "low": 0.3879, "close": 0.3909, "volume": 1547428.8, "close_time": 1754668799999, "quote_volume": 607016.43633, "trades": 6455, "taker_buy_base": 651291.6, "taker_buy_quote": 255653.4 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.3908, "high": 0.3943, "low": 0.3893, "close": 0.3939, "volume": 5132045.5, "close_time": 1754683199999, "quote_volume": 2006110.16863, "trades": 7249, "taker_buy_base": 1377646.3, "taker_buy_quote": 539014.00844 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.394, "high": 0.3944, "low": 0.3922, "close": 0.3942, "volume": 460883.3, "close_time": 1754697599999, "quote_volume": 181370.50553, "trades": 1736, "taker_buy_base": 216613.5, "taker_buy_quote": 85252.7792 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3942, "high": 0.3953, "low": 0.3924, "close": 0.3926, "volume": 445574.5, "close_time": 1754711999999, "quote_volume": 175342.22998, "trades": 2056, "taker_buy_base": 192233.5, "taker_buy_quote": 75632.5038 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.3926, "high": 0.3977, "low": 0.3919, "close": 0.3975, "volume": 2784065.3, "close_time": 1754726399999, "quote_volume": 1100182.46111, "trades": 6500, "taker_buy_base": 1546356.2, "taker_buy_quote": 611000.01356 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.3976, "high": 0.3991, "low": 0.3955, "close": 0.3971, "volume": 1739436.2, "close_time": 1754740799999, "quote_volume": 691498.37275, "trades": 4453, "taker_buy_base": 703472.2, "taker_buy_quote": 279671.35096 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.3971, "high": 0.3997, "low": 0.3944, "close": 0.3975, "volume": 990648.0, "close_time": 1754755199999, "quote_volume": 393277.5655, "trades": 3493, "taker_buy_base": 520592.3, "taker_buy_quote": 206723.02367 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.3974, "high": 0.3987, "low": 0.396, "close": 0.3974, "volume": 603941.4, "close_time": 1754769599999, "quote_volume": 240107.33225, "trades": 2569, "taker_buy_base": 301992.3, "taker_buy_quote": 120082.46021 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.3975, "high": 0.4, "low": 0.3959, "close": 0.398, "volume": 995661.0, "close_time": 1754783999999, "quote_volume": 396664.23533, "trades": 2770, "taker_buy_base": 602197.1, "taker_buy_quote": 239978.3826 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.398, "high": 0.4023, "low": 0.3974, "close": 0.4016, "volume": 1101041.0, "close_time": 1754798399999, "quote_volume": 440489.42841, "trades": 3970, "taker_buy_base": 612121.7, "taker_buy_quote": 244888.16144 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.4016, "high": 0.4021, "low": 0.3899, "close": 0.3912, "volume": 1116913.7, "close_time": 1754812799999, "quote_volume": 441970.9636, "trades": 4429, "taker_buy_base": 473244.2, "taker_buy_quote": 187247.14421 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.3912, "high": 0.3944, "low": 0.3874, "close": 0.3896, "volume": 2636170.9, "close_time": 1754827199999, "quote_volume": 1031929.27718, "trades": 8555, "taker_buy_base": 1143306.0, "taker_buy_quote": 447315.99121 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.3897, "high": 0.3919, "low": 0.3882, "close": 0.3908, "volume": 1267528.7, "close_time": 1754841599999, "quote_volume": 494786.67477, "trades": 6551, "taker_buy_base": 464684.7, "taker_buy_quote": 181406.13315 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.3908, "high": 0.3945, "low": 0.3907, "close": 0.3938, "volume": 1278357.5, "close_time": 1754855999999, "quote_volume": 501478.11072, "trades": 5595, "taker_buy_base": 684689.6, "taker_buy_quote": 268579.2261 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.3938, "high": 0.3939, "low": 0.389, "close": 0.3934, "volume": 375155.6, "close_time": 1754870399999, "quote_volume": 147005.55539, "trades": 1930, "taker_buy_base": 179587.7, "taker_buy_quote": 70403.41685 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3935, "high": 0.3977, "low": 0.3898, "close": 0.3955, "volume": 1429311.8, "close_time": 1754884799999, "quote_volume": 564222.60793, "trades": 4185, "taker_buy_base": 879158.0, "taker_buy_quote": 347182.66522 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.3956, "high": 0.3968, "low": 0.3878, "close": 0.3886, "volume": 5033206.7, "close_time": 1754899199999, "quote_volume": 1973771.53843, "trades": 12743, "taker_buy_base": 1866920.3, "taker_buy_quote": 730899.55555 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.3885, "high": 0.3896, "low": 0.3835, "close": 0.384, "volume": 1215193.0, "close_time": 1754913599999, "quote_volume": 470209.42891, "trades": 5165, "taker_buy_base": 567313.0, "taker_buy_quote": 219573.67755 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.3839, "high": 0.3863, "low": 0.351, "close": 0.3789, "volume": 10246656.3, "close_time": 1754927999999, "quote_volume": 3823569.70004, "trades": 54009, "taker_buy_base": 5569744.6, "taker_buy_quote": 2076161.13616 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.3789, "high": 0.3811, "low": 0.3768, "close": 0.3789, "volume": 1078903.7, "close_time": 1754942399999, "quote_volume": 409668.17819, "trades": 5169, "taker_buy_base": 573347.1, "taker_buy_quote": 217728.05395 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.3788, "high": 0.3791, "low": 0.3735, "close": 0.3736, "volume": 614613.5, "close_time": 1754956799999, "quote_volume": 230763.81103, "trades": 3267, "taker_buy_base": 211732.8, "taker_buy_quote": 79545.89164 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3735, "high": 0.3782, "low": 0.3734, "close": 0.3766, "volume": 271256.4, "close_time": 1754971199999, "quote_volume": 102141.48925, "trades": 1819, "taker_buy_base": 121181.4, "taker_buy_quote": 45624.96512 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.3766, "high": 0.3788, "low": 0.3739, "close": 0.3783, "volume": 614731.1, "close_time": 1754985599999, "quote_volume": 231555.21596, "trades": 2920, "taker_buy_base": 259967.4, "taker_buy_quote": 98002.29102 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.3784, "high": 0.3788, "low": 0.3744, "close": 0.3777, "volume": 600647.2, "close_time": 1754999999999, "quote_volume": 226199.30638, "trades": 2987, "taker_buy_base": 273705.8, "taker_buy_quote": 103137.5143 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.3777, "high": 0.3846, "low": 0.3774, "close": 0.3844, "volume": 957145.6, "close_time": 1755014399999, "quote_volume": 364890.04709, "trades": 5503, "taker_buy_base": 544968.9, "taker_buy_quote": 207767.0777 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.3845, "high": 0.3879, "low": 0.3836, "close": 0.3877, "volume": 1260940.9, "close_time": 1755028799999, "quote_volume": 486094.97158, "trades": 4412, "taker_buy_base": 491727.7, "taker_buy_quote": 189694.66708 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.3878, "high": 0.393, "low": 0.3876, "close": 0.3918, "volume": 1090080.3, "close_time": 1755043199999, "quote_volume": 426078.09778, "trades": 5501, "taker_buy_base": 463728.1, "taker_buy_quote": 181256.27295 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.3919, "high": 0.3948, "low": 0.3892, "close": 0.3941, "volume": 828516.8, "close_time": 1755057599999, "quote_volume": 324848.13657, "trades": 5235, "taker_buy_base": 310686.8, "taker_buy_quote": 121927.83684 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.394, "high": 0.396, "low": 0.3927, "close": 0.3953, "volume": 838866.4, "close_time": 1755071999999, "quote_volume": 330837.28976, "trades": 3085, "taker_buy_base": 322786.6, "taker_buy_quote": 127354.82286 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.3954, "high": 0.4009, "low": 0.395, "close": 0.3997, "volume": 1060390.2, "close_time": 1755086399999, "quote_volume": 422846.01636, "trades": 3906, "taker_buy_base": 440673.5, "taker_buy_quote": 175668.92522 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.3998, "high": 0.4017, "low": 0.3932, "close": 0.397, "volume": 1657242.1, "close_time": 1755100799999, "quote_volume": 659850.78961, "trades": 6715, "taker_buy_base": 743949.4, "taker_buy_quote": 296152.21483 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.3971, "high": 0.3989, "low": 0.3825, "close": 0.3902, "volume": 3318111.6, "close_time": 1755115199999, "quote_volume": 1296158.53208, "trades": 10542, "taker_buy_base": 1417680.8, "taker_buy_quote": 553351.02993 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.3902, "high": 0.3915, "low": 0.3868, "close": 0.391, "volume": 1058870.0, "close_time": 1755129599999, "quote_volume": 411972.45926, "trades": 3710, "taker_buy_base": 522066.2, "taker_buy_quote": 203104.22329 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.391, "high": 0.3933, "low": 0.3878, "close": 0.391, "volume": 1019903.6, "close_time": 1755143999999, "quote_volume": 398605.26793, "trades": 4425, "taker_buy_base": 554616.7, "taker_buy_quote": 216853.70324 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.391, "high": 0.3913, "low": 0.3716, "close": 0.3795, "volume": 3554660.2, "close_time": 1755158399999, "quote_volume": 1356017.93483, "trades": 14046, "taker_buy_base": 1781400.9, "taker_buy_quote": 679449.18182 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.3795, "high": 0.3797, "low": 0.3744, "close": 0.3754, "volume": 1150426.0, "close_time": 1755172799999, "quote_volume": 433419.7586, "trades": 5173, "taker_buy_base": 593987.0, "taker_buy_quote": 224006.37104 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.3755, "high": 0.3763, "low": 0.36, "close": 0.3622, "volume": 4477145.8, "close_time": 1755187199999, "quote_volume": 1640792.46674, "trades": 21581, "taker_buy_base": 2149663.8, "taker_buy_quote": 787485.88867 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.3621, "high": 0.3637, "low": 0.355, "close": 0.3618, "volume": 1840611.5, "close_time": 1755201599999, "quote_volume": 661764.48677, "trades": 8855, "taker_buy_base": 887429.8, "taker_buy_quote": 319487.94244 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.3616, "high": 0.3618, "low": 0.3541, "close": 0.3569, "volume": 957014.2, "close_time": 1755215999999, "quote_volume": 342031.42817, "trades": 5230, "taker_buy_base": 482806.2, "taker_buy_quote": 172709.16364 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3568, "high": 0.3611, "low": 0.3557, "close": 0.3605, "volume": 1375119.7, "close_time": 1755230399999, "quote_volume": 494049.73864, "trades": 4256, "taker_buy_base": 799053.9, "taker_buy_quote": 287022.74023 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.3603, "high": 0.3644, "low": 0.3601, "close": 0.3633, "volume": 900800.9, "close_time": 1755244799999, "quote_volume": 326436.0243, "trades": 2735, "taker_buy_base": 504794.6, "taker_buy_quote": 182954.3478 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.3634, "high": 0.3634, "low": 0.359, "close": 0.361, "volume": 810487.0, "close_time": 1755259199999, "quote_volume": 292702.65144, "trades": 2635, "taker_buy_base": 397317.4, "taker_buy_quote": 143521.5027 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.3609, "high": 0.3643, "low": 0.3464, "close": 0.3485, "volume": 2382180.7, "close_time": 1755273599999, "quote_volume": 845064.41664, "trades": 9125, "taker_buy_base": 1110826.8, "taker_buy_quote": 394900.06075 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.3484, "high": 0.3816, "low": 0.3461, "close": 0.3741, "volume": 12548053.7, "close_time": 1755287999999, "quote_volume": 4639200.37878, "trades": 42873, "taker_buy_base": 6536563.6, "taker_buy_quote": 2415647.89631 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.374, "high": 0.3786, "low": 0.3727, "close": 0.3777, "volume": 2787354.6, "close_time": 1755302399999, "quote_volume": 1046845.84414, "trades": 8004, "taker_buy_base": 1434819.0, "taker_buy_quote": 538825.37358 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3777, "high": 0.3804, "low": 0.375, "close": 0.3754, "volume": 1874161.7, "close_time": 1755316799999, "quote_volume": 708118.76879, "trades": 5169, "taker_buy_base": 711262.5, "taker_buy_quote": 268589.6453 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.3756, "high": 0.3806, "low": 0.3756, "close": 0.38, "volume": 1794825.5, "close_time": 1755331199999, "quote_volume": 678476.84835, "trades": 4464, "taker_buy_base": 1112916.2, "taker_buy_quote": 420739.75363 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.38, "high": 0.3847, "low": 0.3789, "close": 0.3823, "volume": 2484181.3, "close_time": 1755345599999, "quote_volume": 948827.99479, "trades": 7499, "taker_buy_base": 1172031.3, "taker_buy_quote": 447652.97526 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.3824, "high": 0.3865, "low": 0.3814, "close": 0.3842, "volume": 3284992.6, "close_time": 1755359999999, "quote_volume": 1261626.84842, "trades": 7752, "taker_buy_base": 1724647.6, "taker_buy_quote": 662208.16567 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.3843, "high": 0.3862, "low": 0.381, "close": 0.3816, "volume": 2012977.7, "close_time": 1755374399999, "quote_volume": 773240.13274, "trades": 4514, "taker_buy_base": 767848.4, "taker_buy_quote": 294858.01271 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.3817, "high": 0.3825, "low": 0.379, "close": 0.381, "volume": 610001.5, "close_time": 1755388799999, "quote_volume": 232058.55336, "trades": 2240, "taker_buy_base": 152745.1, "taker_buy_quote": 58124.33958 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.381, "high": 0.382, "low": 0.3789, "close": 0.3802, "volume": 485507.3, "close_time": 1755403199999, "quote_volume": 184711.58541, "trades": 1553, "taker_buy_base": 246569.3, "taker_buy_quote": 93807.91492 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.3802, "high": 0.3862, "low": 0.3801, "close": 0.3835, "volume": 1694096.2, "close_time": 1755417599999, "quote_volume": 648554.98854, "trades": 2998, "taker_buy_base": 861716.6, "taker_buy_quote": 329684.50048 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.3835, "high": 0.3837, "low": 0.3808, "close": 0.3817, "volume": 473659.2, "close_time": 1755431999999, "quote_volume": 180955.66204, "trades": 1315, "taker_buy_base": 130851.0, "taker_buy_quote": 50029.82913 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.3816, "high": 0.3911, "low": 0.3813, "close": 0.3871, "volume": 1904688.4, "close_time": 1755446399999, "quote_volume": 736884.37975, "trades": 3916, "taker_buy_base": 987207.4, "taker_buy_quote": 381775.53411 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.3872, "high": 0.3896, "low": 0.3764, "close": 0.3781, "volume": 5312582.2, "close_time": 1755460799999, "quote_volume": 2024406.58944, "trades": 12387, "taker_buy_base": 2793417.4, "taker_buy_quote": 1063794.82497 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.3781, "high": 0.3839, "low": 0.3781, "close": 0.3822, "volume": 2065743.4, "close_time": 1755475199999, "quote_volume": 786929.04532, "trades": 4435, "taker_buy_base": 684890.3, "taker_buy_quote": 260891.94215 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3822, "high": 0.3832, "low": 0.3762, "close": 0.3773, "volume": 1130378.3, "close_time": 1755489599999, "quote_volume": 428655.21903, "trades": 5563, "taker_buy_base": 533414.8, "taker_buy_quote": 202238.13718 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.3773, "high": 0.3849, "low": 0.3766, "close": 0.3772, "volume": 757501.5, "close_time": 1755503999999, "quote_volume": 287784.64391, "trades": 3359, "taker_buy_base": 352460.5, "taker_buy_quote": 134076.47525 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.377, "high": 0.3825, "low": 0.3764, "close": 0.3817, "volume": 595911.8, "close_time": 1755518399999, "quote_volume": 226021.92483, "trades": 2562, "taker_buy_base": 341646.1, "taker_buy_quote": 129651.39426 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.3818, "high": 0.3829, "low": 0.378, "close": 0.3802, "volume": 3160695.0, "close_time": 1755532799999, "quote_volume": 1202369.37408, "trades": 5747, "taker_buy_base": 1445652.3, "taker_buy_quote": 549508.91589 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.3802, "high": 0.3831, "low": 0.3796, "close": 0.3828, "volume": 204786.2, "close_time": 1755547199999, "quote_volume": 78170.26178, "trades": 1302, "taker_buy_base": 99271.5, "taker_buy_quote": 37891.07315 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.3827, "high": 0.3828, "low": 0.3793, "close": 0.3801, "volume": 289445.9, "close_time": 1755561599999, "quote_volume": 110339.91734, "trades": 1172, "taker_buy_base": 116046.1, "taker_buy_quote": 44230.53176 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.38, "high": 0.3812, "low": 0.3775, "close": 0.3785, "volume": 995956.0, "close_time": 1755575999999, "quote_volume": 377825.98569, "trades": 3310, "taker_buy_base": 392652.9, "taker_buy_quote": 149010.1728 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.3784, "high": 0.3787, "low": 0.3753, "close": 0.3769, "volume": 1004771.1, "close_time": 1755590399999, "quote_volume": 378939.28369, "trades": 3558, "taker_buy_base": 511139.6, "taker_buy_quote": 192753.5346 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.3769, "high": 0.3792, "low": 0.3755, "close": 0.3769, "volume": 738453.9, "close_time": 1755604799999, "quote_volume": 278444.35985, "trades": 2901, "taker_buy_base": 387290.3, "taker_buy_quote": 146044.92369 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.377, "high": 0.3782, "low": 0.3739, "close": 0.3739, "volume": 925819.4, "close_time": 1755619199999, "quote_volume": 347695.06043, "trades": 3872, "taker_buy_base": 417254.8, "taker_buy_quote": 156823.55701 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.3739, "high": 0.3755, "low": 0.3736, "close": 0.3744, "volume": 665073.1, "close_time": 1755633599999, "quote_volume": 249103.37874, "trades": 2538, "taker_buy_base": 322532.9, "taker_buy_quote": 120829.59842 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.3743, "high": 0.3759, "low": 0.3719, "close": 0.3737, "volume": 626631.9, "close_time": 1755647999999, "quote_volume": 234490.35928, "trades": 2447, "taker_buy_base": 344422.5, "taker_buy_quote": 128882.39376 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3736, "high": 0.3757, "low": 0.3723, "close": 0.3747, "volume": 464116.4, "close_time": 1755662399999, "quote_volume": 173578.30374, "trades": 1916, "taker_buy_base": 172765.0, "taker_buy_quote": 64606.77586 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.3747, "high": 0.3763, "low": 0.3746, "close": 0.3757, "volume": 1046584.4, "close_time": 1755676799999, "quote_volume": 392961.97892, "trades": 2599, "taker_buy_base": 497849.9, "taker_buy_quote": 186920.06952 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.3758, "high": 0.377, "low": 0.3737, "close": 0.3757, "volume": 500830.3, "close_time": 1755691199999, "quote_volume": 188230.65928, "trades": 1815, "taker_buy_base": 274127.7, "taker_buy_quote": 103026.13949 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.3758, "high": 0.377, "low": 0.3729, "close": 0.3757, "volume": 1955170.9, "close_time": 1755705599999, "quote_volume": 733770.81797, "trades": 4626, "taker_buy_base": 1211089.4, "taker_buy_quote": 454442.79673 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.3757, "high": 0.3773, "low": 0.3729, "close": 0.3764, "volume": 2498120.4, "close_time": 1755719999999, "quote_volume": 937235.09107, "trades": 4470, "taker_buy_base": 1062840.8, "taker_buy_quote": 398548.15773 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.3765, "high": 0.3766, "low": 0.375, "close": 0.3758, "volume": 199374.7, "close_time": 1755734399999, "quote_volume": 74926.32792, "trades": 979, "taker_buy_base": 96009.0, "taker_buy_quote": 36084.91572 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3758, "high": 0.3764, "low": 0.3722, "close": 0.3727, "volume": 542822.6, "close_time": 1755748799999, "quote_volume": 203080.18679, "trades": 1645, "taker_buy_base": 198862.5, "taker_buy_quote": 74468.1459 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.3728, "high": 0.3749, "low": 0.3686, "close": 0.3731, "volume": 2678727.1, "close_time": 1755763199999, "quote_volume": 995614.66562, "trades": 6312, "taker_buy_base": 1482415.2, "taker_buy_quote": 550997.01153 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.3732, "high": 0.3743, "low": 0.3699, "close": 0.3712, "volume": 1973508.6, "close_time": 1755777599999, "quote_volume": 734118.7122, "trades": 4295, "taker_buy_base": 742293.1, "taker_buy_quote": 275461.70969 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.3712, "high": 0.373, "low": 0.3695, "close": 0.37, "volume": 527569.9, "close_time": 1755791999999, "quote_volume": 195851.59075, "trades": 2533, "taker_buy_base": 263848.8, "taker_buy_quote": 97985.58419 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.37, "high": 0.3736, "low": 0.369, "close": 0.3718, "volume": 685672.5, "close_time": 1755806399999, "quote_volume": 254243.96705, "trades": 1924, "taker_buy_base": 415182.3, "taker_buy_quote": 154068.50217 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.3719, "high": 0.374, "low": 0.3707, "close": 0.3715, "volume": 560002.2, "close_time": 1755820799999, "quote_volume": 208570.73391, "trades": 1666, "taker_buy_base": 362340.0, "taker_buy_quote": 134990.4908 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3718, "high": 0.3748, "low": 0.3713, "close": 0.3723, "volume": 219514.4, "close_time": 1755835199999, "quote_volume": 81906.72779, "trades": 1180, "taker_buy_base": 132159.8, "taker_buy_quote": 49320.00554 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.3723, "high": 0.3731, "low": 0.3707, "close": 0.3713, "volume": 752137.4, "close_time": 1755849599999, "quote_volume": 279668.97033, "trades": 2069, "taker_buy_base": 442472.0, "taker_buy_quote": 164613.98715 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.3713, "high": 0.3731, "low": 0.3695, "close": 0.3696, "volume": 629167.9, "close_time": 1755863999999, "quote_volume": 233734.60755, "trades": 2626, "taker_buy_base": 223164.4, "taker_buy_quote": 82967.44994 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.3696, "high": 0.3805, "low": 0.3679, "close": 0.3781, "volume": 3570537.6, "close_time": 1755878399999, "quote_volume": 1342153.35198, "trades": 10980, "taker_buy_base": 1620743.0, "taker_buy_quote": 607943.90375 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.3781, "high": 0.3861, "low": 0.3781, "close": 0.3848, "volume": 3855279.9, "close_time": 1755892799999, "quote_volume": 1477472.30924, "trades": 7021, "taker_buy_base": 1550340.0, "taker_buy_quote": 593155.27403 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.3849, "high": 0.3868, "low": 0.383, "close": 0.3854, "volume": 788415.5, "close_time": 1755907199999, "quote_volume": 303762.47843, "trades": 3202, "taker_buy_base": 473044.1, "taker_buy_quote": 182381.33073 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.3855, "high": 0.387, "low": 0.3778, "close": 0.378, "volume": 549926.1, "close_time": 1755921599999, "quote_volume": 210816.04775, "trades": 3248, "taker_buy_base": 238124.5, "taker_buy_quote": 91308.50609 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.3782, "high": 0.3836, "low": 0.3779, "close": 0.3787, "volume": 1070749.5, "close_time": 1755935999999, "quote_volume": 407441.75975, "trades": 3817, "taker_buy_base": 625130.3, "taker_buy_quote": 238038.4463 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.3787, "high": 0.3829, "low": 0.3781, "close": 0.3813, "volume": 2179325.8, "close_time": 1755950399999, "quote_volume": 829345.41343, "trades": 3273, "taker_buy_base": 1039960.4, "taker_buy_quote": 395529.76106 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.3814, "high": 0.3836, "low": 0.38, "close": 0.3803, "volume": 1201171.5, "close_time": 1755964799999, "quote_volume": 458814.42135, "trades": 2660, "taker_buy_base": 365652.1, "taker_buy_quote": 139655.57128 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.3801, "high": 0.3808, "low": 0.3793, "close": 0.3802, "volume": 182588.1, "close_time": 1755979199999, "quote_volume": 69355.47384, "trades": 907, "taker_buy_base": 85161.6, "taker_buy_quote": 32352.50692 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.3803, "high": 0.3804, "low": 0.377, "close": 0.3774, "volume": 210333.7, "close_time": 1755993599999, "quote_volume": 79558.83744, "trades": 818, "taker_buy_base": 64684.7, "taker_buy_quote": 24471.03184 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3775, "high": 0.3792, "low": 0.3722, "close": 0.3734, "volume": 935923.1, "close_time": 1756007999999, "quote_volume": 351228.69352, "trades": 3154, "taker_buy_base": 466366.6, "taker_buy_quote": 175364.20892 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.3734, "high": 0.3739, "low": 0.3703, "close": 0.3705, "volume": 378900.6, "close_time": 1756022399999, "quote_volume": 140784.98581, "trades": 1383, "taker_buy_base": 203177.8, "taker_buy_quote": 75473.86724 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.3704, "high": 0.3714, "low": 0.3685, "close": 0.3694, "volume": 485411.1, "close_time": 1756036799999, "quote_volume": 179347.01322, "trades": 1839, "taker_buy_base": 231406.0, "taker_buy_quote": 85495.41104 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.3694, "high": 0.3705, "low": 0.3676, "close": 0.3686, "volume": 3297245.8, "close_time": 1756051199999, "quote_volume": 1215266.43656, "trades": 4775, "taker_buy_base": 1983987.8, "taker_buy_quote": 731194.28459 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.3686, "high": 0.3765, "low": 0.3682, "close": 0.3711, "volume": 1298482.0, "close_time": 1756065599999, "quote_volume": 482082.28037, "trades": 8062, "taker_buy_base": 651147.2, "taker_buy_quote": 241852.18712 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.3711, "high": 0.3719, "low": 0.3682, "close": 0.3693, "volume": 366089.8, "close_time": 1756079999999, "quote_volume": 135363.97347, "trades": 2132, "taker_buy_base": 172824.0, "taker_buy_quote": 63913.69427 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3694, "high": 0.3737, "low": 0.3675, "close": 0.3708, "volume": 918444.5, "close_time": 1756094399999, "quote_volume": 339949.72731, "trades": 4069, "taker_buy_base": 411390.9, "taker_buy_quote": 152324.71793 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.3709, "high": 0.3797, "low": 0.3704, "close": 0.3774, "volume": 3489545.1, "close_time": 1756108799999, "quote_volume": 1305875.85095, "trades": 6124, "taker_buy_base": 1353489.0, "taker_buy_quote": 507487.98599 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.3773, "high": 0.3788, "low": 0.3734, "close": 0.3784, "volume": 4169579.5, "close_time": 1756123199999, "quote_volume": 1567151.33681, "trades": 8704, "taker_buy_base": 1528856.8, "taker_buy_quote": 574921.17667 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.3783, "high": 0.3788, "low": 0.3702, "close": 0.3709, "volume": 2317881.4, "close_time": 1756137599999, "quote_volume": 863907.98173, "trades": 5431, "taker_buy_base": 701395.5, "taker_buy_quote": 261345.8611 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.371, "high": 0.3733, "low": 0.3697, "close": 0.3698, "volume": 2742080.2, "close_time": 1756151999999, "quote_volume": 1018717.88677, "trades": 4972, "taker_buy_base": 1449886.0, "taker_buy_quote": 538731.66352 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.3697, "high": 0.3718, "low": 0.3673, "close": 0.369, "volume": 2220494.8, "close_time": 1756166399999, "quote_volume": 820298.29561, "trades": 5853, "taker_buy_base": 1080679.6, "taker_buy_quote": 399476.9532 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3692, "high": 0.3701, "low": 0.364, "close": 0.3652, "volume": 1607952.5, "close_time": 1756180799999, "quote_volume": 590065.12164, "trades": 3928, "taker_buy_base": 646499.1, "taker_buy_quote": 237297.12544 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.3653, "high": 0.3681, "low": 0.3651, "close": 0.3667, "volume": 512036.3, "close_time": 1756195199999, "quote_volume": 187641.56527, "trades": 2016, "taker_buy_base": 193659.0, "taker_buy_quote": 70986.94287 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.3667, "high": 0.3717, "low": 0.3608, "close": 0.3666, "volume": 10044977.7, "close_time": 1756209599999, "quote_volume": 3688452.19448, "trades": 16409, "taker_buy_base": 5294441.0, "taker_buy_quote": 1946604.38618 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.3666, "high": 0.3691, "low": 0.3639, "close": 0.3686, "volume": 3615666.6, "close_time": 1756223999999, "quote_volume": 1325526.90247, "trades": 4151, "taker_buy_base": 2046948.4, "taker_buy_quote": 749696.33393 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.3686, "high": 0.3715, "low": 0.3678, "close": 0.3715, "volume": 2662541.5, "close_time": 1756238399999, "quote_volume": 982543.44649, "trades": 3404, "taker_buy_base": 650029.6, "taker_buy_quote": 240093.05053 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.3716, "high": 0.3719, "low": 0.37, "close": 0.3712, "volume": 535870.9, "close_time": 1756252799999, "quote_volume": 198841.53364, "trades": 1485, "taker_buy_base": 237558.3, "taker_buy_quote": 88176.52158 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3711, "high": 0.3713, "low": 0.3661, "close": 0.3683, "volume": 548702.2, "close_time": 1756267199999, "quote_volume": 201913.68812, "trades": 1400, "taker_buy_base": 271277.0, "taker_buy_quote": 99819.69171 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.3681, "high": 0.3702, "low": 0.3665, "close": 0.3669, "volume": 541422.5, "close_time": 1756281599999, "quote_volume": 199191.92857, "trades": 1509, "taker_buy_base": 241022.2, "taker_buy_quote": 88773.00967 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.3669, "high": 0.3675, "low": 0.3657, "close": 0.3669, "volume": 740054.7, "close_time": 1756295999999, "quote_volume": 271295.8877, "trades": 2416, "taker_buy_base": 308783.2, "taker_buy_quote": 113224.03443 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.3669, "high": 0.3689, "low": 0.366, "close": 0.3674, "volume": 649231.8, "close_time": 1756310399999, "quote_volume": 238381.07625, "trades": 1925, "taker_buy_base": 328309.2, "taker_buy_quote": 120602.3319 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.3673, "high": 0.3692, "low": 0.3663, "close": 0.3673, "volume": 582360.4, "close_time": 1756324799999, "quote_volume": 214201.7544, "trades": 1446, "taker_buy_base": 239839.4, "taker_buy_quote": 88236.76941 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.3671, "high": 0.3713, "low": 0.3665, "close": 0.3673, "volume": 2090530.8, "close_time": 1756339199999, "quote_volume": 770996.17381, "trades": 3338, "taker_buy_base": 870342.0, "taker_buy_quote": 320691.81754 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3674, "high": 0.369, "low": 0.3669, "close": 0.3687, "volume": 373347.0, "close_time": 1756353599999, "quote_volume": 137315.59383, "trades": 874, "taker_buy_base": 186647.8, "taker_buy_quote": 68670.52212 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.3687, "high": 0.3757, "low": 0.3687, "close": 0.3755, "volume": 1186231.3, "close_time": 1756367999999, "quote_volume": 440676.40297, "trades": 2444, "taker_buy_base": 552273.5, "taker_buy_quote": 205086.13054 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.3755, "high": 0.377, "low": 0.3726, "close": 0.3729, "volume": 837056.7, "close_time": 1756382399999, "quote_volume": 313389.34086, "trades": 1781, "taker_buy_base": 327760.6, "taker_buy_quote": 122650.06853 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.3729, "high": 0.3754, "low": 0.3723, "close": 0.3751, "volume": 2196850.5, "close_time": 1756396799999, "quote_volume": 820562.26454, "trades": 2634, "taker_buy_base": 1424318.4, "taker_buy_quote": 532104.05604 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.3751, "high": 0.3912, "low": 0.3688, "close": 0.3823, "volume": 10650603.5, "close_time": 1756411199999, "quote_volume": 4048935.13922, "trades": 31540, "taker_buy_base": 5198780.8, "taker_buy_quote": 1978439.73199 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.3822, "high": 0.3855, "low": 0.3795, "close": 0.3853, "volume": 1145210.2, "close_time": 1756425599999, "quote_volume": 437660.58631, "trades": 3221, "taker_buy_base": 539329.2, "taker_buy_quote": 206142.64175 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3854, "high": 0.3854, "low": 0.3807, "close": 0.3833, "volume": 681083.0, "close_time": 1756439999999, "quote_volume": 260943.89287, "trades": 2361, "taker_buy_base": 206018.3, "taker_buy_quote": 79010.34374 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.3833, "high": 0.3843, "low": 0.3776, "close": 0.3805, "volume": 1808025.5, "close_time": 1756454399999, "quote_volume": 688280.00845, "trades": 6856, "taker_buy_base": 944041.6, "taker_buy_quote": 359487.09732 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.3804, "high": 0.3814, "low": 0.3724, "close": 0.3777, "volume": 1075711.7, "close_time": 1756468799999, "quote_volume": 405453.73799, "trades": 4552, "taker_buy_base": 481343.3, "taker_buy_quote": 181323.07582 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.3776, "high": 0.3816, "low": 0.3724, "close": 0.3781, "volume": 1275118.3, "close_time": 1756483199999, "quote_volume": 481487.70006, "trades": 5644, "taker_buy_base": 745275.7, "taker_buy_quote": 281648.22618 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.3782, "high": 0.3807, "low": 0.374, "close": 0.3755, "volume": 1944882.8, "close_time": 1756497599999, "quote_volume": 734108.1173, "trades": 5238, "taker_buy_base": 769695.2, "taker_buy_quote": 290462.97495 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.3756, "high": 0.3787, "low": 0.3729, "close": 0.3781, "volume": 593876.1, "close_time": 1756511999999, "quote_volume": 223516.94059, "trades": 2026, "taker_buy_base": 403901.2, "taker_buy_quote": 152147.62731 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3782, "high": 0.3791, "low": 0.3737, "close": 0.3784, "volume": 422807.0, "close_time": 1756526399999, "quote_volume": 159382.94274, "trades": 2147, "taker_buy_base": 218931.0, "taker_buy_quote": 82636.2812 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.3783, "high": 0.3786, "low": 0.3726, "close": 0.3756, "volume": 769690.9, "close_time": 1756540799999, "quote_volume": 288932.41802, "trades": 2575, "taker_buy_base": 228355.0, "taker_buy_quote": 85683.86085 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.3755, "high": 0.379, "low": 0.3732, "close": 0.3781, "volume": 2068633.6, "close_time": 1756555199999, "quote_volume": 777902.23757, "trades": 3792, "taker_buy_base": 1129749.4, "taker_buy_quote": 424640.30873 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.3781, "high": 0.3822, "low": 0.3775, "close": 0.3805, "volume": 1951553.9, "close_time": 1756569599999, "quote_volume": 740836.89019, "trades": 3740, "taker_buy_base": 1130377.9, "taker_buy_quote": 429014.18891 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.3805, "high": 0.382, "low": 0.3753, "close": 0.3766, "volume": 2079406.3, "close_time": 1756583999999, "quote_volume": 789971.21086, "trades": 3187, "taker_buy_base": 502660.1, "taker_buy_quote": 190702.3491 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.3766, "high": 0.3794, "low": 0.3757, "close": 0.3794, "volume": 425679.9, "close_time": 1756598399999, "quote_volume": 160542.32623, "trades": 1584, "taker_buy_base": 268880.7, "taker_buy_quote": 101481.73369 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3794, "high": 0.3825, "low": 0.3782, "close": 0.3809, "volume": 770721.0, "close_time": 1756612799999, "quote_volume": 293571.80712, "trades": 2187, "taker_buy_base": 366621.4, "taker_buy_quote": 139681.13053 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.3808, "high": 0.3841, "low": 0.3803, "close": 0.3837, "volume": 1486028.5, "close_time": 1756627199999, "quote_volume": 567835.84062, "trades": 2661, "taker_buy_base": 781226.8, "taker_buy_quote": 298355.32307 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.3838, "high": 0.3854, "low": 0.3783, "close": 0.3823, "volume": 1782671.8, "close_time": 1756641599999, "quote_volume": 680198.49493, "trades": 3660, "taker_buy_base": 854581.8, "taker_buy_quote": 326018.4648 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.3824, "high": 0.3829, "low": 0.3761, "close": 0.3808, "volume": 3738719.0, "close_time": 1756655999999, "quote_volume": 1416592.55323, "trades": 3920, "taker_buy_base": 1793011.4, "taker_buy_quote": 678092.88639 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.3807, "high": 0.3815, "low": 0.377, "close": 0.3811, "volume": 1551042.5, "close_time": 1756670399999, "quote_volume": 588730.64432, "trades": 3203, "taker_buy_base": 680829.5, "taker_buy_quote": 258483.01505 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.381, "high": 0.382, "low": 0.3754, "close": 0.3757, "volume": 798800.3, "close_time": 1756684799999, "quote_volume": 303408.15347, "trades": 1435, "taker_buy_base": 406505.3, "taker_buy_quote": 154339.00366 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3757, "high": 0.3757, "low": 0.3669, "close": 0.3705, "volume": 758459.7, "close_time": 1756699199999, "quote_volume": 281058.10505, "trades": 2617, "taker_buy_base": 369512.4, "taker_buy_quote": 137179.47075 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.3704, "high": 0.3754, "low": 0.3687, "close": 0.3753, "volume": 1088948.9, "close_time": 1756713599999, "quote_volume": 403856.03033, "trades": 2648, "taker_buy_base": 581884.0, "taker_buy_quote": 215845.34987 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.3754, "high": 0.3773, "low": 0.3724, "close": 0.3726, "volume": 813099.3, "close_time": 1756727999999, "quote_volume": 304948.53993, "trades": 1583, "taker_buy_base": 350244.4, "taker_buy_quote": 131487.13778 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.3726, "high": 0.3768, "low": 0.3706, "close": 0.3712, "volume": 2230243.2, "close_time": 1756742399999, "quote_volume": 834991.43746, "trades": 3265, "taker_buy_base": 905850.2, "taker_buy_quote": 339258.50005 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.3713, "high": 0.3754, "low": 0.3693, "close": 0.3715, "volume": 2605034.6, "close_time": 1756756799999, "quote_volume": 968351.9607, "trades": 5846, "taker_buy_base": 1272206.6, "taker_buy_quote": 473062.68338 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.3716, "high": 0.3738, "low": 0.3693, "close": 0.3736, "volume": 529955.5, "close_time": 1756771199999, "quote_volume": 196546.11777, "trades": 2219, "taker_buy_base": 290580.0, "taker_buy_quote": 107885.12935 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3737, "high": 0.3751, "low": 0.3714, "close": 0.374, "volume": 705429.9, "close_time": 1756785599999, "quote_volume": 263293.79745, "trades": 1577, "taker_buy_base": 320724.3, "taker_buy_quote": 119680.11636 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.3739, "high": 0.3744, "low": 0.3714, "close": 0.3714, "volume": 348191.1, "close_time": 1756799999999, "quote_volume": 129868.98519, "trades": 1090, "taker_buy_base": 108934.1, "taker_buy_quote": 40657.74435 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.3714, "high": 0.372, "low": 0.3701, "close": 0.3706, "volume": 402037.2, "close_time": 1756814399999, "quote_volume": 149288.37565, "trades": 1455, "taker_buy_base": 199274.0, "taker_buy_quote": 74013.8315 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.3706, "high": 0.3733, "low": 0.3684, "close": 0.3708, "volume": 2480393.5, "close_time": 1756828799999, "quote_volume": 921006.25698, "trades": 4225, "taker_buy_base": 845746.9, "taker_buy_quote": 313969.64688 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.3708, "high": 0.3734, "low": 0.3697, "close": 0.3699, "volume": 1007242.1, "close_time": 1756843199999, "quote_volume": 374690.05647, "trades": 2486, "taker_buy_base": 437994.8, "taker_buy_quote": 163084.39335 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.3699, "high": 0.3722, "low": 0.3698, "close": 0.3709, "volume": 185725.0, "close_time": 1756857599999, "quote_volume": 68926.75759, "trades": 1109, "taker_buy_base": 80516.6, "taker_buy_quote": 29871.45977 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3709, "high": 0.3724, "low": 0.3705, "close": 0.3722, "volume": 340385.9, "close_time": 1756871999999, "quote_volume": 126463.92762, "trades": 1477, "taker_buy_base": 138538.0, "taker_buy_quote": 51483.67661 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.3722, "high": 0.3722, "low": 0.369, "close": 0.3702, "volume": 136110.2, "close_time": 1756886399999, "quote_volume": 50390.94457, "trades": 690, "taker_buy_base": 58837.4, "taker_buy_quote": 21776.4701 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.3702, "high": 0.3724, "low": 0.3697, "close": 0.3718, "volume": 283232.6, "close_time": 1756900799999, "quote_volume": 105099.07166, "trades": 985, "taker_buy_base": 164591.2, "taker_buy_quote": 61106.37738 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.3718, "high": 0.3732, "low": 0.3684, "close": 0.37, "volume": 1734373.3, "close_time": 1756915199999, "quote_volume": 642648.97857, "trades": 3865, "taker_buy_base": 976685.3, "taker_buy_quote": 361744.28518 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.3699, "high": 0.371, "low": 0.3688, "close": 0.3698, "volume": 578309.1, "close_time": 1756929599999, "quote_volume": 213674.10797, "trades": 1576, "taker_buy_base": 292295.0, "taker_buy_quote": 108014.19775 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.3698, "high": 0.3702, "low": 0.3678, "close": 0.3689, "volume": 197967.8, "close_time": 1756943999999, "quote_volume": 73043.52869, "trades": 741, "taker_buy_base": 88307.1, "taker_buy_quote": 32590.21406 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3689, "high": 0.3692, "low": 0.3662, "close": 0.3676, "volume": 700136.1, "close_time": 1756958399999, "quote_volume": 257159.42953, "trades": 2103, "taker_buy_base": 231025.2, "taker_buy_quote": 84945.67844 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.3675, "high": 0.3701, "low": 0.3668, "close": 0.3693, "volume": 1552622.8, "close_time": 1756972799999, "quote_volume": 571359.77664, "trades": 2792, "taker_buy_base": 653175.0, "taker_buy_quote": 240435.14779 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.3693, "high": 0.3714, "low": 0.3681, "close": 0.3712, "volume": 398567.0, "close_time": 1756987199999, "quote_volume": 147289.79822, "trades": 1382, "taker_buy_base": 223150.9, "taker_buy_quote": 82516.27553 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.371, "high": 0.3734, "low": 0.3673, "close": 0.368, "volume": 3416501.3, "close_time": 1757001599999, "quote_volume": 1261746.49461, "trades": 6144, "taker_buy_base": 1540639.0, "taker_buy_quote": 569362.07201 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.3682, "high": 0.3703, "low": 0.3673, "close": 0.3678, "volume": 734464.2, "close_time": 1757015999999, "quote_volume": 270671.02086, "trades": 2192, "taker_buy_base": 213275.0, "taker_buy_quote": 78600.80871 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.3679, "high": 0.37, "low": 0.3677, "close": 0.3684, "volume": 554314.2, "close_time": 1757030399999, "quote_volume": 204521.37438, "trades": 866, "taker_buy_base": 419036.0, "taker_buy_quote": 154660.21874 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3683, "high": 0.3722, "low": 0.3671, "close": 0.3698, "volume": 2638439.8, "close_time": 1757044799999, "quote_volume": 975332.54583, "trades": 4965, "taker_buy_base": 1353958.4, "taker_buy_quote": 500798.60053 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.3699, "high": 0.3731, "low": 0.3694, "close": 0.3723, "volume": 1602970.0, "close_time": 1757059199999, "quote_volume": 596167.25049, "trades": 3344, "taker_buy_base": 474411.5, "taker_buy_quote": 176287.89168 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.3724, "high": 0.3727, "low": 0.3699, "close": 0.3707, "volume": 985850.3, "close_time": 1757073599999, "quote_volume": 366143.31633, "trades": 2664, "taker_buy_base": 326558.5, "taker_buy_quote": 121337.04 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.3707, "high": 0.3721, "low": 0.3693, "close": 0.3708, "volume": 680710.2, "close_time": 1757087999999, "quote_volume": 252298.30079, "trades": 3028, "taker_buy_base": 318411.3, "taker_buy_quote": 118026.59582 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.3709, "high": 0.3724, "low": 0.3691, "close": 0.3707, "volume": 2146478.1, "close_time": 1757102399999, "quote_volume": 795863.87355, "trades": 3678, "taker_buy_base": 1029261.6, "taker_buy_quote": 381525.17653 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.3707, "high": 0.3711, "low": 0.3695, "close": 0.3695, "volume": 129657.8, "close_time": 1757116799999, "quote_volume": 48006.90026, "trades": 964, "taker_buy_base": 33387.0, "taker_buy_quote": 12365.40791 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3699, "high": 0.3701, "low": 0.3693, "close": 0.3696, "volume": 112141.2, "close_time": 1757131199999, "quote_volume": 41467.18411, "trades": 650, "taker_buy_base": 49729.6, "taker_buy_quote": 18395.1603 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.3696, "high": 0.3721, "low": 0.3688, "close": 0.3717, "volume": 741453.1, "close_time": 1757145599999, "quote_volume": 274848.40611, "trades": 1248, "taker_buy_base": 360312.5, "taker_buy_quote": 133552.4063 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.3716, "high": 0.3722, "low": 0.3708, "close": 0.3718, "volume": 1036844.0, "close_time": 1757159999999, "quote_volume": 385220.00815, "trades": 2469, "taker_buy_base": 403840.1, "taker_buy_quote": 150054.53213 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.3718, "high": 0.3726, "low": 0.3703, "close": 0.3704, "volume": 1274457.6, "close_time": 1757174399999, "quote_volume": 473326.98728, "trades": 2426, "taker_buy_base": 690206.9, "taker_buy_quote": 256218.72921 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.3704, "high": 0.3709, "low": 0.3697, "close": 0.3698, "volume": 305902.5, "close_time": 1757188799999, "quote_volume": 113286.55049, "trades": 1106, "taker_buy_base": 97952.9, "taker_buy_quote": 36286.15606 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.3698, "high": 0.3705, "low": 0.3696, "close": 0.3701, "volume": 96603.0, "close_time": 1757203199999, "quote_volume": 35754.7706, "trades": 447, "taker_buy_base": 66161.6, "taker_buy_quote": 24493.04101 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3701, "high": 0.3717, "low": 0.3699, "close": 0.3715, "volume": 332006.1, "close_time": 1757217599999, "quote_volume": 123081.7874, "trades": 764, "taker_buy_base": 229215.1, "taker_buy_quote": 85002.16742 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.3717, "high": 0.3722, "low": 0.3702, "close": 0.3705, "volume": 1440749.1, "close_time": 1757231999999, "quote_volume": 535585.01825, "trades": 2557, "taker_buy_base": 585541.6, "taker_buy_quote": 217650.75539 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.3706, "high": 0.3711, "low": 0.3693, "close": 0.37, "volume": 135662.1, "close_time": 1757246399999, "quote_volume": 50204.2698, "trades": 905, "taker_buy_base": 59778.6, "taker_buy_quote": 22123.62514 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.37, "high": 0.37, "low": 0.3656, "close": 0.3671, "volume": 497591.3, "close_time": 1757260799999, "quote_volume": 182956.51142, "trades": 2240, "taker_buy_base": 216842.4, "taker_buy_quote": 79734.53755 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.3672, "high": 0.3674, "low": 0.3655, "close": 0.3664, "volume": 477288.5, "close_time": 1757275199999, "quote_volume": 174939.31187, "trades": 1679, "taker_buy_base": 311605.6, "taker_buy_quote": 114230.79318 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.3664, "high": 0.3673, "low": 0.3658, "close": 0.3667, "volume": 284564.1, "close_time": 1757289599999, "quote_volume": 104344.82201, "trades": 1054, "taker_buy_base": 131106.5, "taker_buy_quote": 48106.79762 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3666, "high": 0.3668, "low": 0.3652, "close": 0.3657, "volume": 274290.3, "close_time": 1757303999999, "quote_volume": 100358.79819, "trades": 1241, "taker_buy_base": 94298.4, "taker_buy_quote": 34514.45679 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.3657, "high": 0.3709, "low": 0.3653, "close": 0.3692, "volume": 923995.5, "close_time": 1757318399999, "quote_volume": 340807.88411, "trades": 3967, "taker_buy_base": 494778.0, "taker_buy_quote": 182468.42068 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.3691, "high": 0.3699, "low": 0.367, "close": 0.3676, "volume": 884364.4, "close_time": 1757332799999, "quote_volume": 325701.23715, "trades": 2805, "taker_buy_base": 635894.0, "taker_buy_quote": 234160.68699 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.3677, "high": 0.3684, "low": 0.3668, "close": 0.3683, "volume": 1129912.9, "close_time": 1757347199999, "quote_volume": 415200.57606, "trades": 2956, "taker_buy_base": 722594.0, "taker_buy_quote": 265547.93284 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.3683, "high": 0.3689, "low": 0.3651, "close": 0.3664, "volume": 740892.2, "close_time": 1757361599999, "quote_volume": 272009.88365, "trades": 2217, "taker_buy_base": 326160.6, "taker_buy_quote": 119752.43507 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.3665, "high": 0.3682, "low": 0.3656, "close": 0.3672, "volume": 1268353.8, "close_time": 1757375999999, "quote_volume": 466101.28212, "trades": 2009, "taker_buy_base": 511234.2, "taker_buy_quote": 187793.65122 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3673, "high": 0.3679, "low": 0.3656, "close": 0.367, "volume": 356771.6, "close_time": 1757390399999, "quote_volume": 130827.43121, "trades": 1111, "taker_buy_base": 134174.4, "taker_buy_quote": 49214.79394 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.3669, "high": 0.3692, "low": 0.3666, "close": 0.3687, "volume": 391519.6, "close_time": 1757404799999, "quote_volume": 144129.58055, "trades": 1096, "taker_buy_base": 258150.3, "taker_buy_quote": 95017.04617 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.3688, "high": 0.3693, "low": 0.3671, "close": 0.3681, "volume": 895177.1, "close_time": 1757419199999, "quote_volume": 329676.89401, "trades": 1786, "taker_buy_base": 505824.4, "taker_buy_quote": 186269.14691 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.3679, "high": 0.3688, "low": 0.3634, "close": 0.3649, "volume": 829644.6, "close_time": 1757433599999, "quote_volume": 303585.05334, "trades": 2672, "taker_buy_base": 438902.9, "taker_buy_quote": 160659.91039 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.3649, "high": 0.372, "low": 0.3584, "close": 0.3663, "volume": 2152283.1, "close_time": 1757447999999, "quote_volume": 785886.84814, "trades": 7668, "taker_buy_base": 1066779.2, "taker_buy_quote": 389858.1076 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.3663, "high": 0.3693, "low": 0.3662, "close": 0.3683, "volume": 338587.5, "close_time": 1757462399999, "quote_volume": 124654.07519, "trades": 973, "taker_buy_base": 123204.4, "taker_buy_quote": 45363.35334 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3683, "high": 0.3741, "low": 0.368, "close": 0.373, "volume": 1669561.0, "close_time": 1757476799999, "quote_volume": 621116.12353, "trades": 5943, "taker_buy_base": 1022268.7, "taker_buy_quote": 380564.76097 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.3729, "high": 0.3733, "low": 0.3707, "close": 0.3719, "volume": 1229343.8, "close_time": 1757491199999, "quote_volume": 457254.69721, "trades": 5005, "taker_buy_base": 860998.6, "taker_buy_quote": 320207.32349 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.372, "high": 0.3751, "low": 0.3708, "close": 0.3736, "volume": 1092504.1, "close_time": 1757505599999, "quote_volume": 407081.80262, "trades": 5395, "taker_buy_base": 661095.2, "taker_buy_quote": 246212.54129 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.3737, "high": 0.3762, "low": 0.3724, "close": 0.3738, "volume": 1039063.0, "close_time": 1757519999999, "quote_volume": 389357.01915, "trades": 4003, "taker_buy_base": 556339.0, "taker_buy_quote": 208460.11484 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.3739, "high": 0.3752, "low": 0.3725, "close": 0.3736, "volume": 682865.0, "close_time": 1757534399999, "quote_volume": 255306.18767, "trades": 4197, "taker_buy_base": 411826.1, "taker_buy_quote": 154015.79522 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.3735, "high": 0.3753, "low": 0.3732, "close": 0.3744, "volume": 689129.8, "close_time": 1757548799999, "quote_volume": 257934.33667, "trades": 4044, "taker_buy_base": 420781.4, "taker_buy_quote": 157496.74572 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3743, "high": 0.3754, "low": 0.372, "close": 0.3753, "volume": 644968.1, "close_time": 1757563199999, "quote_volume": 240847.87002, "trades": 4036, "taker_buy_base": 435991.1, "taker_buy_quote": 162806.20973 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.3753, "high": 0.3753, "low": 0.3717, "close": 0.3746, "volume": 827293.1, "close_time": 1757577599999, "quote_volume": 308894.13674, "trades": 6703, "taker_buy_base": 422154.7, "taker_buy_quote": 157809.98949 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.3747, "high": 0.3756, "low": 0.3714, "close": 0.3716, "volume": 574194.9, "close_time": 1757591999999, "quote_volume": 214415.32113, "trades": 4936, "taker_buy_base": 388131.5, "taker_buy_quote": 144937.73412 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.3716, "high": 0.3723, "low": 0.3627, "close": 0.3668, "volume": 1524811.1, "close_time": 1757606399999, "quote_volume": 560933.09265, "trades": 8591, "taker_buy_base": 687827.4, "taker_buy_quote": 253182.0286 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.3668, "high": 0.3678, "low": 0.365, "close": 0.3665, "volume": 289407.7, "close_time": 1757620799999, "quote_volume": 106059.75325, "trades": 2083, "taker_buy_base": 193340.8, "taker_buy_quote": 70856.53719 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.3665, "high": 0.3685, "low": 0.3664, "close": 0.3679, "volume": 193244.2, "close_time": 1757635199999, "quote_volume": 71053.90447, "trades": 1002, "taker_buy_base": 135760.7, "taker_buy_quote": 49923.11064 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.368, "high": 0.3692, "low": 0.3661, "close": 0.3667, "volume": 403761.9, "close_time": 1757649599999, "quote_volume": 148381.29888, "trades": 1761, "taker_buy_base": 201989.1, "taker_buy_quote": 74257.89631 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.3667, "high": 0.3679, "low": 0.3659, "close": 0.3662, "volume": 801801.8, "close_time": 1757663999999, "quote_volume": 293985.19805, "trades": 3123, "taker_buy_base": 307650.3, "taker_buy_quote": 112821.5688 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.3662, "high": 0.3664, "low": 0.3648, "close": 0.3652, "volume": 649914.6, "close_time": 1757678399999, "quote_volume": 237620.782, "trades": 2895, "taker_buy_base": 367186.1, "taker_buy_quote": 134257.00397 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.365, "high": 0.3658, "low": 0.3636, "close": 0.3654, "volume": 787513.7, "close_time": 1757692799999, "quote_volume": 287034.65114, "trades": 2697, "taker_buy_base": 432517.0, "taker_buy_quote": 157674.67644 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.3656, "high": 0.3675, "low": 0.3646, "close": 0.367, "volume": 545866.9, "close_time": 1757707199999, "quote_volume": 199866.26533, "trades": 2432, "taker_buy_base": 284400.2, "taker_buy_quote": 104166.94246 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.367, "high": 0.3674, "low": 0.3652, "close": 0.3672, "volume": 846665.6, "close_time": 1757721599999, "quote_volume": 310313.95781, "trades": 2822, "taker_buy_base": 413210.3, "taker_buy_quote": 151475.85337 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3672, "high": 0.3674, "low": 0.3655, "close": 0.3665, "volume": 894335.3, "close_time": 1757735999999, "quote_volume": 327726.09275, "trades": 3300, "taker_buy_base": 455682.5, "taker_buy_quote": 166945.39806 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.3665, "high": 0.3686, "low": 0.366, "close": 0.3664, "volume": 893300.6, "close_time": 1757750399999, "quote_volume": 327944.32609, "trades": 2925, "taker_buy_base": 431033.5, "taker_buy_quote": 158283.96366 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.3666, "high": 0.3699, "low": 0.3661, "close": 0.3692, "volume": 717040.3, "close_time": 1757764799999, "quote_volume": 263968.72108, "trades": 3610, "taker_buy_base": 399647.0, "taker_buy_quote": 147148.02474 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.3693, "high": 0.37, "low": 0.364, "close": 0.3664, "volume": 1517532.3, "close_time": 1757779199999, "quote_volume": 557283.85658, "trades": 5710, "taker_buy_base": 716692.3, "taker_buy_quote": 263187.72973 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.3664, "high": 0.3673, "low": 0.3616, "close": 0.365, "volume": 949436.1, "close_time": 1757793599999, "quote_volume": 346301.08332, "trades": 4371, "taker_buy_base": 397484.0, "taker_buy_quote": 145002.02794 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.365, "high": 0.368, "low": 0.3648, "close": 0.3666, "volume": 1080366.8, "close_time": 1757807999999, "quote_volume": 395992.47458, "trades": 5141, "taker_buy_base": 636118.4, "taker_buy_quote": 233295.2713 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3666, "high": 0.367, "low": 0.3627, "close": 0.3632, "volume": 1291444.5, "close_time": 1757822399999, "quote_volume": 471011.71664, "trades": 4661, "taker_buy_base": 745003.0, "taker_buy_quote": 271725.62185 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.3632, "high": 0.3634, "low": 0.3608, "close": 0.3618, "volume": 1370879.7, "close_time": 1757836799999, "quote_volume": 496600.20801, "trades": 5162, "taker_buy_base": 774655.5, "taker_buy_quote": 280655.98836 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.3618, "high": 0.3633, "low": 0.3586, "close": 0.3589, "volume": 1173479.1, "close_time": 1757851199999, "quote_volume": 423666.75821, "trades": 5236, "taker_buy_base": 603549.9, "taker_buy_quote": 217882.81209 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.3589, "high": 0.3612, "low": 0.358, "close": 0.3583, "volume": 911445.7, "close_time": 1757865599999, "quote_volume": 327466.14838, "trades": 4235, "taker_buy_base": 449625.4, "taker_buy_quote": 161583.58638 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.3584, "high": 0.364, "low": 0.3567, "close": 0.3619, "volume": 1586684.9, "close_time": 1757879999999, "quote_volume": 572844.12383, "trades": 7040, "taker_buy_base": 771268.3, "taker_buy_quote": 278631.53206 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.3618, "high": 0.3626, "low": 0.3598, "close": 0.3604, "volume": 616609.9, "close_time": 1757894399999, "quote_volume": 222574.98197, "trades": 4970, "taker_buy_base": 132004.5, "taker_buy_quote": 47664.84015 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3604, "high": 0.3619, "low": 0.3589, "close": 0.3603, "volume": 662939.1, "close_time": 1757908799999, "quote_volume": 238948.81527, "trades": 5201, "taker_buy_base": 236382.8, "taker_buy_quote": 85190.77682 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.3604, "high": 0.361, "low": 0.3567, "close": 0.3576, "volume": 924572.8, "close_time": 1757923199999, "quote_volume": 331925.46211, "trades": 5095, "taker_buy_base": 357953.3, "taker_buy_quote": 128527.91033 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.3576, "high": 0.3576, "low": 0.3539, "close": 0.3552, "volume": 1263007.7, "close_time": 1757937599999, "quote_volume": 448771.04487, "trades": 6119, "taker_buy_base": 447533.5, "taker_buy_quote": 159046.00561 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.3552, "high": 0.3574, "low": 0.3417, "close": 0.3444, "volume": 4232883.5, "close_time": 1757951999999, "quote_volume": 1485797.94988, "trades": 12552, "taker_buy_base": 1911694.6, "taker_buy_quote": 669778.03543 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.3444, "high": 0.3449, "low": 0.3407, "close": 0.3441, "volume": 1060686.5, "close_time": 1757966399999, "quote_volume": 363392.53016, "trades": 5025, "taker_buy_base": 397108.4, "taker_buy_quote": 136052.33517 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.3442, "high": 0.3453, "low": 0.343, "close": 0.3446, "volume": 509425.4, "close_time": 1757980799999, "quote_volume": 175411.09442, "trades": 2847, "taker_buy_base": 244802.8, "taker_buy_quote": 84290.15864 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3446, "high": 0.3446, "low": 0.3416, "close": 0.342, "volume": 554224.1, "close_time": 1757995199999, "quote_volume": 190063.58977, "trades": 3431, "taker_buy_base": 280641.4, "taker_buy_quote": 96272.17961 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.342, "high": 0.3421, "low": 0.335, "close": 0.3397, "volume": 1612842.4, "close_time": 1758009599999, "quote_volume": 546053.97187, "trades": 7580, "taker_buy_base": 724158.1, "taker_buy_quote": 244975.00001 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.3397, "high": 0.3426, "low": 0.3386, "close": 0.3401, "volume": 2941807.6, "close_time": 1758023999999, "quote_volume": 1001216.90343, "trades": 7422, "taker_buy_base": 1120132.7, "taker_buy_quote": 381276.05125 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.3401, "high": 0.3412, "low": 0.3374, "close": 0.3397, "volume": 2272663.0, "close_time": 1758038399999, "quote_volume": 772633.66034, "trades": 6156, "taker_buy_base": 553267.2, "taker_buy_quote": 187764.63361 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.3398, "high": 0.3405, "low": 0.3378, "close": 0.3391, "volume": 991456.7, "close_time": 1758052799999, "quote_volume": 336422.86716, "trades": 4503, "taker_buy_base": 512729.6, "taker_buy_quote": 173936.67647 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.3391, "high": 0.342, "low": 0.3386, "close": 0.3413, "volume": 605669.4, "close_time": 1758067199999, "quote_volume": 206263.00747, "trades": 2653, "taker_buy_base": 349849.8, "taker_buy_quote": 119143.14385 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3414, "high": 0.342, "low": 0.3368, "close": 0.3384, "volume": 1092616.5, "close_time": 1758081599999, "quote_volume": 370951.96696, "trades": 3927, "taker_buy_base": 382373.5, "taker_buy_quote": 129884.20116 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.3385, "high": 0.3389, "low": 0.3355, "close": 0.3376, "volume": 1019468.4, "close_time": 1758095999999, "quote_volume": 343605.1913, "trades": 4579, "taker_buy_base": 382040.6, "taker_buy_quote": 128790.58203 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.3376, "high": 0.3376, "low": 0.3326, "close": 0.3343, "volume": 1338115.6, "close_time": 1758110399999, "quote_volume": 447723.43863, "trades": 6534, "taker_buy_base": 479886.0, "taker_buy_quote": 160563.3594 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.3344, "high": 0.3352, "low": 0.3322, "close": 0.3329, "volume": 1457369.7, "close_time": 1758124799999, "quote_volume": 486057.95806, "trades": 8578, "taker_buy_base": 596168.9, "taker_buy_quote": 198858.19852 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.3329, "high": 0.3364, "low": 0.3306, "close": 0.3362, "volume": 1575402.5, "close_time": 1758139199999, "quote_volume": 525112.45648, "trades": 11535, "taker_buy_base": 664992.1, "taker_buy_quote": 221771.09925 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.3364, "high": 0.34, "low": 0.3349, "close": 0.3385, "volume": 1689751.6, "close_time": 1758153599999, "quote_volume": 571807.05931, "trades": 4514, "taker_buy_base": 935522.0, "taker_buy_quote": 316628.34717 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3386, "high": 0.3389, "low": 0.3356, "close": 0.3376, "volume": 1267682.2, "close_time": 1758167999999, "quote_volume": 427555.80446, "trades": 2994, "taker_buy_base": 862864.4, "taker_buy_quote": 291021.53029 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.3378, "high": 0.3378, "low": 0.3344, "close": 0.3353, "volume": 1588980.8, "close_time": 1758182399999, "quote_volume": 533923.19714, "trades": 4840, "taker_buy_base": 689495.5, "taker_buy_quote": 231599.18235 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.3353, "high": 0.3429, "low": 0.335, "close": 0.3396, "volume": 1418844.3, "close_time": 1758196799999, "quote_volume": 482236.38937, "trades": 4511, "taker_buy_base": 744782.1, "taker_buy_quote": 253126.22386 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.3396, "high": 0.3434, "low": 0.3392, "close": 0.3428, "volume": 1050299.5, "close_time": 1758211199999, "quote_volume": 358909.20146, "trades": 4230, "taker_buy_base": 551119.8, "taker_buy_quote": 188427.8253 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.3429, "high": 0.3475, "low": 0.3426, "close": 0.346, "volume": 1160758.7, "close_time": 1758225599999, "quote_volume": 401006.74336, "trades": 4140, "taker_buy_base": 475604.8, "taker_buy_quote": 164346.16465 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.3459, "high": 0.3499, "low": 0.3429, "close": 0.3479, "volume": 1397372.4, "close_time": 1758239999999, "quote_volume": 484535.51287, "trades": 4396, "taker_buy_base": 737084.1, "taker_buy_quote": 255466.80028 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.348, "high": 0.3527, "low": 0.3431, "close": 0.3431, "volume": 1349406.6, "close_time": 1758254399999, "quote_volume": 471128.29691, "trades": 5968, "taker_buy_base": 621208.8, "taker_buy_quote": 216824.93963 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.3431, "high": 0.3461, "low": 0.3406, "close": 0.3433, "volume": 750956.3, "close_time": 1758268799999, "quote_volume": 257636.65092, "trades": 4306, "taker_buy_base": 338883.9, "taker_buy_quote": 116364.90682 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.3432, "high": 0.3458, "low": 0.3269, "close": 0.3322, "volume": 2624526.7, "close_time": 1758283199999, "quote_volume": 877942.3676, "trades": 11349, "taker_buy_base": 1192945.4, "taker_buy_quote": 398590.62746 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.3321, "high": 0.3378, "low": 0.332, "close": 0.3364, "volume": 1333063.9, "close_time": 1758297599999, "quote_volume": 447678.11627, "trades": 6874, "taker_buy_base": 702408.0, "taker_buy_quote": 235855.58231 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.3365, "high": 0.3375, "low": 0.334, "close": 0.3353, "volume": 726950.9, "close_time": 1758311999999, "quote_volume": 243964.82197, "trades": 4385, "taker_buy_base": 272297.1, "taker_buy_quote": 91493.89432 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.3352, "high": 0.337, "low": 0.333, "close": 0.3348, "volume": 372770.0, "close_time": 1758326399999, "quote_volume": 124895.31627, "trades": 2206, "taker_buy_base": 171419.6, "taker_buy_quote": 57481.26388 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3349, "high": 0.3375, "low": 0.3333, "close": 0.3373, "volume": 255004.3, "close_time": 1758340799999, "quote_volume": 85539.5971, "trades": 2598, "taker_buy_base": 118887.5, "taker_buy_quote": 39883.93455 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.3373, "high": 0.3393, "low": 0.3357, "close": 0.3381, "volume": 444137.6, "close_time": 1758355199999, "quote_volume": 149695.13433, "trades": 3371, "taker_buy_base": 226909.6, "taker_buy_quote": 76507.63345 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.3382, "high": 0.3382, "low": 0.3348, "close": 0.3368, "volume": 339749.0, "close_time": 1758369599999, "quote_volume": 114306.24095, "trades": 3232, "taker_buy_base": 153256.9, "taker_buy_quote": 51570.12308 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.3368, "high": 0.3378, "low": 0.3344, "close": 0.3366, "volume": 438682.0, "close_time": 1758383999999, "quote_volume": 147514.55033, "trades": 3757, "taker_buy_base": 217850.7, "taker_buy_quote": 73322.05209 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.3367, "high": 0.339, "low": 0.3353, "close": 0.3366, "volume": 589620.0, "close_time": 1758398399999, "quote_volume": 198658.57293, "trades": 4079, "taker_buy_base": 345027.0, "taker_buy_quote": 116292.65742 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.3366, "high": 0.3388, "low": 0.3337, "close": 0.3342, "volume": 2393060.1, "close_time": 1758412799999, "quote_volume": 806718.30729, "trades": 4247, "taker_buy_base": 796666.0, "taker_buy_quote": 268386.70664 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3342, "high": 0.3352, "low": 0.3318, "close": 0.3349, "volume": 623294.4, "close_time": 1758427199999, "quote_volume": 207686.60018, "trades": 3256, "taker_buy_base": 277333.9, "taker_buy_quote": 92473.85833 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.3349, "high": 0.3376, "low": 0.3337, "close": 0.3344, "volume": 799445.8, "close_time": 1758441599999, "quote_volume": 268236.18343, "trades": 3063, "taker_buy_base": 455453.4, "taker_buy_quote": 152925.86061 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.3344, "high": 0.3354, "low": 0.325, "close": 0.3298, "volume": 2528819.8, "close_time": 1758455999999, "quote_volume": 836140.12314, "trades": 6783, "taker_buy_base": 909847.9, "taker_buy_quote": 300903.93141 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.3298, "high": 0.3322, "low": 0.3298, "close": 0.3311, "volume": 794120.7, "close_time": 1758470399999, "quote_volume": 263164.5498, "trades": 2248, "taker_buy_base": 566560.1, "taker_buy_quote": 187731.41339 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.331, "high": 0.3362, "low": 0.3303, "close": 0.3331, "volume": 1938916.4, "close_time": 1758484799999, "quote_volume": 644708.74826, "trades": 4876, "taker_buy_base": 748418.5, "taker_buy_quote": 249123.79798 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.3331, "high": 0.3333, "low": 0.3306, "close": 0.3308, "volume": 506588.4, "close_time": 1758499199999, "quote_volume": 168205.73997, "trades": 1600, "taker_buy_base": 355355.1, "taker_buy_quote": 117994.2511 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3308, "high": 0.3315, "low": 0.325, "close": 0.3265, "volume": 1450918.8, "close_time": 1758513599999, "quote_volume": 473937.89234, "trades": 7460, "taker_buy_base": 475666.6, "taker_buy_quote": 155388.52505 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.3265, "high": 0.3295, "low": 0.317, "close": 0.3239, "volume": 4569331.1, "close_time": 1758527999999, "quote_volume": 1481471.70815, "trades": 14396, "taker_buy_base": 1264410.5, "taker_buy_quote": 409274.48577 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.3241, "high": 0.3263, "low": 0.3219, "close": 0.3259, "volume": 2793398.7, "close_time": 1758542399999, "quote_volume": 907929.93433, "trades": 9867, "taker_buy_base": 1036755.4, "taker_buy_quote": 337021.38734 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.326, "high": 0.3306, "low": 0.3244, "close": 0.3246, "volume": 1123452.5, "close_time": 1758556799999, "quote_volume": 368258.65478, "trades": 3278, "taker_buy_base": 520495.4, "taker_buy_quote": 170709.82962 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.3246, "high": 0.3264, "low": 0.3207, "close": 0.3212, "volume": 874386.8, "close_time": 1758571199999, "quote_volume": 282905.08105, "trades": 2029, "taker_buy_base": 318352.9, "taker_buy_quote": 103024.02238 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.3212, "high": 0.3243, "low": 0.3206, "close": 0.3216, "volume": 937261.5, "close_time": 1758585599999, "quote_volume": 301841.80336, "trades": 2113, "taker_buy_base": 368305.1, "taker_buy_quote": 118761.45689 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3216, "high": 0.3227, "low": 0.32, "close": 0.3218, "volume": 742087.6, "close_time": 1758599999999, "quote_volume": 238243.88303, "trades": 1693, "taker_buy_base": 276937.2, "taker_buy_quote": 88997.0521 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.3218, "high": 0.3226, "low": 0.3204, "close": 0.321, "volume": 359823.4, "close_time": 1758614399999, "quote_volume": 115659.2704, "trades": 925, "taker_buy_base": 155963.3, "taker_buy_quote": 50148.52585 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.321, "high": 0.3241, "low": 0.3208, "close": 0.3232, "volume": 712958.6, "close_time": 1758628799999, "quote_volume": 229936.71862, "trades": 1339, "taker_buy_base": 305171.1, "taker_buy_quote": 98348.5534 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.3232, "high": 0.3241, "low": 0.3194, "close": 0.3204, "volume": 2680293.4, "close_time": 1758643199999, "quote_volume": 862732.109, "trades": 2696, "taker_buy_base": 888143.8, "taker_buy_quote": 285930.69473 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.3203, "high": 0.3214, "low": 0.3188, "close": 0.319, "volume": 465269.3, "close_time": 1758657599999, "quote_volume": 148817.84846, "trades": 1318, "taker_buy_base": 268207.2, "taker_buy_quote": 85811.75057 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.319, "high": 0.3217, "low": 0.319, "close": 0.3205, "volume": 436571.7, "close_time": 1758671999999, "quote_volume": 139855.87571, "trades": 1102, "taker_buy_base": 274214.2, "taker_buy_quote": 87855.89143 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3204, "high": 0.3218, "low": 0.3187, "close": 0.3192, "volume": 254111.6, "close_time": 1758686399999, "quote_volume": 81498.1673, "trades": 944, "taker_buy_base": 78078.3, "taker_buy_quote": 25021.5447 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.3191, "high": 0.3217, "low": 0.3183, "close": 0.3202, "volume": 395362.9, "close_time": 1758700799999, "quote_volume": 126643.911, "trades": 999, "taker_buy_base": 163194.4, "taker_buy_quote": 52270.5976 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.3203, "high": 0.3223, "low": 0.3201, "close": 0.3216, "volume": 393130.7, "close_time": 1758715199999, "quote_volume": 126318.13088, "trades": 1124, "taker_buy_base": 245000.8, "taker_buy_quote": 78702.55641 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.3216, "high": 0.3223, "low": 0.3204, "close": 0.3207, "volume": 629899.0, "close_time": 1758729599999, "quote_volume": 202362.46382, "trades": 1340, "taker_buy_base": 319314.9, "taker_buy_quote": 102640.87518 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.3206, "high": 0.3237, "low": 0.3194, "close": 0.3198, "volume": 1950364.0, "close_time": 1758743999999, "quote_volume": 627616.81158, "trades": 3614, "taker_buy_base": 840479.1, "taker_buy_quote": 270433.26005 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.3198, "high": 0.32, "low": 0.3187, "close": 0.3189, "volume": 487303.1, "close_time": 1758758399999, "quote_volume": 155547.35544, "trades": 997, "taker_buy_base": 213616.8, "taker_buy_quote": 68176.55558 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.319, "high": 0.3199, "low": 0.3182, "close": 0.3187, "volume": 553261.8, "close_time": 1758772799999, "quote_volume": 176432.55103, "trades": 1423, "taker_buy_base": 365779.3, "taker_buy_quote": 116696.93999 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.3187, "high": 0.3201, "low": 0.318, "close": 0.3194, "volume": 646327.8, "close_time": 1758787199999, "quote_volume": 206242.2733, "trades": 1281, "taker_buy_base": 359032.9, "taker_buy_quote": 114589.7802 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.3195, "high": 0.3204, "low": 0.3184, "close": 0.3186, "volume": 417973.5, "close_time": 1758801599999, "quote_volume": 133395.83486, "trades": 1111, "taker_buy_base": 136834.4, "taker_buy_quote": 43679.16623 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.3185, "high": 0.3203, "low": 0.3177, "close": 0.3189, "volume": 732314.2, "close_time": 1758815999999, "quote_volume": 233507.77567, "trades": 1746, "taker_buy_base": 337104.2, "taker_buy_quote": 107545.86395 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.3189, "high": 0.3311, "low": 0.3176, "close": 0.3266, "volume": 3512128.0, "close_time": 1758830399999, "quote_volume": 1139881.6362, "trades": 8071, "taker_buy_base": 1824896.9, "taker_buy_quote": 593526.54476 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.3266, "high": 0.33, "low": 0.32, "close": 0.3223, "volume": 1835866.7, "close_time": 1758844799999, "quote_volume": 597156.79368, "trades": 4692, "taker_buy_base": 749809.9, "taker_buy_quote": 244162.70047 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3223, "high": 0.3227, "low": 0.3142, "close": 0.3154, "volume": 1115246.3, "close_time": 1758859199999, "quote_volume": 354873.36649, "trades": 3527, "taker_buy_base": 398755.7, "taker_buy_quote": 127016.4661 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.3154, "high": 0.3174, "low": 0.3148, "close": 0.3162, "volume": 668015.6, "close_time": 1758873599999, "quote_volume": 211062.16542, "trades": 1885, "taker_buy_base": 284940.9, "taker_buy_quote": 90011.5815 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.3162, "high": 0.3174, "low": 0.3151, "close": 0.3165, "volume": 976925.6, "close_time": 1758887999999, "quote_volume": 309087.36171, "trades": 2001, "taker_buy_base": 555494.5, "taker_buy_quote": 175822.47507 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.3166, "high": 0.3193, "low": 0.3153, "close": 0.3189, "volume": 642347.3, "close_time": 1758902399999, "quote_volume": 204060.978, "trades": 1835, "taker_buy_base": 278568.6, "taker_buy_quote": 88507.50976 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.3189, "high": 0.3207, "low": 0.3164, "close": 0.3171, "volume": 476010.0, "close_time": 1758916799999, "quote_volume": 151842.64316, "trades": 1360, "taker_buy_base": 157086.7, "taker_buy_quote": 50143.33525 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.317, "high": 0.3177, "low": 0.3159, "close": 0.3165, "volume": 261213.6, "close_time": 1758931199999, "quote_volume": 82813.09448, "trades": 745, "taker_buy_base": 79275.1, "taker_buy_quote": 25139.16122 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3166, "high": 0.3218, "low": 0.3131, "close": 0.3158, "volume": 1917216.1, "close_time": 1758945599999, "quote_volume": 607175.92182, "trades": 4471, "taker_buy_base": 834843.0, "taker_buy_quote": 264907.50502 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.3156, "high": 0.3159, "low": 0.314, "close": 0.3144, "volume": 219431.8, "close_time": 1758959999999, "quote_volume": 69077.78659, "trades": 580, "taker_buy_base": 105505.9, "taker_buy_quote": 33212.74909 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.3144, "high": 0.3151, "low": 0.3136, "close": 0.3148, "volume": 283516.1, "close_time": 1758974399999, "quote_volume": 89088.78231, "trades": 765, "taker_buy_base": 145141.6, "taker_buy_quote": 45610.83496 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.3147, "high": 0.3155, "low": 0.314, "close": 0.3147, "volume": 360018.8, "close_time": 1758988799999, "quote_volume": 113339.10503, "trades": 929, "taker_buy_base": 105732.9, "taker_buy_quote": 33275.33041 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.3147, "high": 0.3197, "low": 0.3142, "close": 0.3183, "volume": 372091.8, "close_time": 1759003199999, "quote_volume": 117990.73522, "trades": 1329, "taker_buy_base": 216276.2, "taker_buy_quote": 68586.30438 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.3184, "high": 0.3233, "low": 0.317, "close": 0.3201, "volume": 800412.7, "close_time": 1759017599999, "quote_volume": 256797.57316, "trades": 2477, "taker_buy_base": 401815.1, "taker_buy_quote": 128810.80891 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3201, "high": 0.3212, "low": 0.3182, "close": 0.3185, "volume": 294322.8, "close_time": 1759031999999, "quote_volume": 94018.64307, "trades": 775, "taker_buy_base": 85738.3, "taker_buy_quote": 27438.45392 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.3186, "high": 0.3239, "low": 0.3184, "close": 0.3233, "volume": 616184.5, "close_time": 1759046399999, "quote_volume": 197675.97986, "trades": 2173, "taker_buy_base": 247218.6, "taker_buy_quote": 79423.37575 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.3234, "high": 0.3249, "low": 0.3171, "close": 0.3187, "volume": 2079183.8, "close_time": 1759060799999, "quote_volume": 666432.72456, "trades": 6271, "taker_buy_base": 1287983.7, "taker_buy_quote": 412750.7033 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.3187, "high": 0.3245, "low": 0.3161, "close": 0.3227, "volume": 3276170.7, "close_time": 1759075199999, "quote_volume": 1051157.79477, "trades": 11154, "taker_buy_base": 2327634.2, "taker_buy_quote": 746367.88717 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.3228, "high": 0.3241, "low": 0.3215, "close": 0.3225, "volume": 1279727.8, "close_time": 1759089599999, "quote_volume": 412973.90551, "trades": 3876, "taker_buy_base": 861663.7, "taker_buy_quote": 278067.62793 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.3225, "high": 0.3232, "low": 0.321, "close": 0.3222, "volume": 931527.4, "close_time": 1759103999999, "quote_volume": 300271.94461, "trades": 2471, "taker_buy_base": 572512.7, "taker_buy_quote": 184515.56381 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3222, "high": 0.3247, "low": 0.3222, "close": 0.3235, "volume": 953796.0, "close_time": 1759118399999, "quote_volume": 308381.72688, "trades": 2767, "taker_buy_base": 636286.3, "taker_buy_quote": 205698.46491 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.3234, "high": 0.3234, "low": 0.3212, "close": 0.323, "volume": 726007.4, "close_time": 1759132799999, "quote_volume": 233891.42825, "trades": 2055, "taker_buy_base": 483232.8, "taker_buy_quote": 155658.44916 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.323, "high": 0.3256, "low": 0.3219, "close": 0.3255, "volume": 1674279.6, "close_time": 1759147199999, "quote_volume": 541733.64086, "trades": 3501, "taker_buy_base": 876637.8, "taker_buy_quote": 283701.32345 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.3256, "high": 0.3259, "low": 0.3194, "close": 0.3206, "volume": 1269093.7, "close_time": 1759161599999, "quote_volume": 409405.47305, "trades": 2586, "taker_buy_base": 556251.2, "taker_buy_quote": 179370.89013 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.3206, "high": 0.3227, "low": 0.32, "close": 0.321, "volume": 852768.9, "close_time": 1759175999999, "quote_volume": 274251.64119, "trades": 1437, "taker_buy_base": 251821.6, "taker_buy_quote": 80966.67653 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.3211, "high": 0.3242, "low": 0.3211, "close": 0.3222, "volume": 524224.0, "close_time": 1759190399999, "quote_volume": 169081.67644, "trades": 828, "taker_buy_base": 314969.8, "taker_buy_quote": 101468.69161 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3221, "high": 0.3228, "low": 0.3193, "close": 0.3205, "volume": 369314.4, "close_time": 1759204799999, "quote_volume": 118498.84133, "trades": 1106, "taker_buy_base": 114117.4, "taker_buy_quote": 36634.21842 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.3204, "high": 0.3224, "low": 0.3197, "close": 0.3202, "volume": 203482.9, "close_time": 1759219199999, "quote_volume": 65301.48645, "trades": 708, "taker_buy_base": 67763.3, "taker_buy_quote": 21747.77724 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.3202, "high": 0.3217, "low": 0.3187, "close": 0.3204, "volume": 331021.0, "close_time": 1759233599999, "quote_volume": 106046.12807, "trades": 1279, "taker_buy_base": 156520.9, "taker_buy_quote": 50135.14639 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.3203, "high": 0.3207, "low": 0.3143, "close": 0.3153, "volume": 852708.0, "close_time": 1759247999999, "quote_volume": 270229.53907, "trades": 2024, "taker_buy_base": 394419.3, "taker_buy_quote": 124917.66716 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.3152, "high": 0.3183, "low": 0.3136, "close": 0.3183, "volume": 1872617.3, "close_time": 1759262399999, "quote_volume": 589511.63553, "trades": 5711, "taker_buy_base": 642106.6, "taker_buy_quote": 202285.58713 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.3183, "high": 0.3193, "low": 0.3167, "close": 0.3179, "volume": 498951.4, "close_time": 1759276799999, "quote_volume": 158744.15523, "trades": 1202, "taker_buy_base": 242739.1, "taker_buy_quote": 77226.00866 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.318, "high": 0.3185, "low": 0.316, "close": 0.3165, "volume": 529874.3, "close_time": 1759291199999, "quote_volume": 168185.89216, "trades": 1132, "taker_buy_base": 210692.1, "taker_buy_quote": 66878.21412 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.3167, "high": 0.3197, "low": 0.3161, "close": 0.3165, "volume": 771628.9, "close_time": 1759305599999, "quote_volume": 245039.06316, "trades": 1867, "taker_buy_base": 418401.5, "taker_buy_quote": 132883.71606 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.3165, "high": 0.3261, "low": 0.3157, "close": 0.3241, "volume": 1984326.7, "close_time": 1759319999999, "quote_volume": 641895.42247, "trades": 5003, "taker_buy_base": 1143930.1, "taker_buy_quote": 369970.68554 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.3241, "high": 0.3256, "low": 0.3225, "close": 0.3251, "volume": 545660.8, "close_time": 1759334399999, "quote_volume": 176920.20077, "trades": 1549, "taker_buy_base": 251539.3, "taker_buy_quote": 81591.29455 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.3251, "high": 0.328, "low": 0.3241, "close": 0.3276, "volume": 686162.0, "close_time": 1759348799999, "quote_volume": 223480.11552, "trades": 2212, "taker_buy_base": 351629.6, "taker_buy_quote": 114580.13451 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.3277, "high": 0.3285, "low": 0.3258, "close": 0.3279, "volume": 229782.9, "close_time": 1759363199999, "quote_volume": 75185.24552, "trades": 720, "taker_buy_base": 103299.8, "taker_buy_quote": 33819.08804 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.328, "high": 0.3314, "low": 0.3275, "close": 0.33, "volume": 521183.9, "close_time": 1759377599999, "quote_volume": 171882.8742, "trades": 1441, "taker_buy_base": 184738.0, "taker_buy_quote": 60935.63716 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.33, "high": 0.3351, "low": 0.3297, "close": 0.33, "volume": 1339519.0, "close_time": 1759391999999, "quote_volume": 445616.82019, "trades": 2535, "taker_buy_base": 481818.4, "taker_buy_quote": 160364.84157 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.33, "high": 0.331, "low": 0.329, "close": 0.3302, "volume": 605250.1, "close_time": 1759406399999, "quote_volume": 199851.43156, "trades": 1406, "taker_buy_base": 219005.9, "taker_buy_quote": 72337.83651 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.3302, "high": 0.3305, "low": 0.3247, "close": 0.3282, "volume": 782847.6, "close_time": 1759420799999, "quote_volume": 256771.34283, "trades": 2040, "taker_buy_base": 350204.3, "taker_buy_quote": 114760.21798 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.3282, "high": 0.3339, "low": 0.3281, "close": 0.333, "volume": 1688241.3, "close_time": 1759435199999, "quote_volume": 560294.75988, "trades": 2657, "taker_buy_base": 843944.7, "taker_buy_quote": 279951.23594 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.3331, "high": 0.3341, "low": 0.3308, "close": 0.3315, "volume": 238296.9, "close_time": 1759449599999, "quote_volume": 79121.46656, "trades": 852, "taker_buy_base": 104623.2, "taker_buy_quote": 34727.56747 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3315, "high": 0.3315, "low": 0.3275, "close": 0.3303, "volume": 587976.8, "close_time": 1759463999999, "quote_volume": 193790.75316, "trades": 1790, "taker_buy_base": 235702.4, "taker_buy_quote": 77708.32972 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.3304, "high": 0.3315, "low": 0.3282, "close": 0.3287, "volume": 280434.3, "close_time": 1759478399999, "quote_volume": 92516.97132, "trades": 861, "taker_buy_base": 178564.5, "taker_buy_quote": 58900.78911 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.3287, "high": 0.336, "low": 0.3282, "close": 0.3313, "volume": 1389962.4, "close_time": 1759492799999, "quote_volume": 462214.34141, "trades": 2791, "taker_buy_base": 741788.5, "taker_buy_quote": 246545.13197 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.3313, "high": 0.3355, "low": 0.3307, "close": 0.3353, "volume": 1963868.1, "close_time": 1759507199999, "quote_volume": 654208.63461, "trades": 4175, "taker_buy_base": 775437.7, "taker_buy_quote": 258417.52931 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.3352, "high": 0.3412, "low": 0.3304, "close": 0.3348, "volume": 2767269.1, "close_time": 1759521599999, "quote_volume": 927826.80494, "trades": 9257, "taker_buy_base": 994695.1, "taker_buy_quote": 333778.84962 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.3349, "high": 0.3374, "low": 0.3344, "close": 0.3361, "volume": 307234.3, "close_time": 1759535999999, "quote_volume": 103266.65622, "trades": 991, "taker_buy_base": 118737.4, "taker_buy_quote": 39912.03354 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3363, "high": 0.3364, "low": 0.3331, "close": 0.3339, "volume": 267587.2, "close_time": 1759550399999, "quote_volume": 89458.57193, "trades": 820, "taker_buy_base": 74377.4, "taker_buy_quote": 24856.88283 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.334, "high": 0.3375, "low": 0.3334, "close": 0.3357, "volume": 718453.6, "close_time": 1759564799999, "quote_volume": 241013.27247, "trades": 1959, "taker_buy_base": 225678.8, "taker_buy_quote": 75723.96304 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.3358, "high": 0.3359, "low": 0.3306, "close": 0.3327, "volume": 2167041.7, "close_time": 1759579199999, "quote_volume": 719847.02024, "trades": 6100, "taker_buy_base": 457878.0, "taker_buy_quote": 152215.26666 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.3326, "high": 0.3332, "low": 0.3276, "close": 0.3284, "volume": 728017.4, "close_time": 1759593599999, "quote_volume": 241301.15547, "trades": 2038, "taker_buy_base": 312997.6, "taker_buy_quote": 103801.38862 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.3285, "high": 0.3316, "low": 0.3285, "close": 0.3309, "volume": 320567.6, "close_time": 1759607999999, "quote_volume": 105730.79066, "trades": 977, "taker_buy_base": 94375.2, "taker_buy_quote": 31157.56937 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.331, "high": 0.3315, "low": 0.3303, "close": 0.3305, "volume": 169105.4, "close_time": 1759622399999, "quote_volume": 55969.97001, "trades": 465, "taker_buy_base": 58738.6, "taker_buy_quote": 19447.59292 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3305, "high": 0.3376, "low": 0.3299, "close": 0.3365, "volume": 553138.6, "close_time": 1759636799999, "quote_volume": 184913.2977, "trades": 1606, "taker_buy_base": 263887.5, "taker_buy_quote": 88236.85762 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.3366, "high": 0.3372, "low": 0.3348, "close": 0.3369, "volume": 1857610.7, "close_time": 1759651199999, "quote_volume": 623835.08611, "trades": 2475, "taker_buy_base": 1000018.3, "taker_buy_quote": 335861.20986 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.3369, "high": 0.3375, "low": 0.3281, "close": 0.3294, "volume": 2544552.4, "close_time": 1759665599999, "quote_volume": 851049.48774, "trades": 4588, "taker_buy_base": 896100.5, "taker_buy_quote": 298925.96365 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.3292, "high": 0.3301, "low": 0.3246, "close": 0.3271, "volume": 1628460.1, "close_time": 1759679999999, "quote_volume": 531652.83387, "trades": 2600, "taker_buy_base": 856676.1, "taker_buy_quote": 279529.4763 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.327, "high": 0.3275, "low": 0.3221, "close": 0.3223, "volume": 1049275.8, "close_time": 1759694399999, "quote_volume": 340579.28864, "trades": 2347, "taker_buy_base": 354228.7, "taker_buy_quote": 115025.50064 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.3221, "high": 0.3233, "low": 0.3217, "close": 0.3218, "volume": 346158.6, "close_time": 1759708799999, "quote_volume": 111627.79779, "trades": 1207, "taker_buy_base": 191015.2, "taker_buy_quote": 61611.19416 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3218, "high": 0.3241, "low": 0.3208, "close": 0.3233, "volume": 372301.8, "close_time": 1759723199999, "quote_volume": 120049.62307, "trades": 1751, "taker_buy_base": 222760.1, "taker_buy_quote": 71858.08911 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.3233, "high": 0.3255, "low": 0.3228, "close": 0.3241, "volume": 299661.2, "close_time": 1759737599999, "quote_volume": 97260.26314, "trades": 935, "taker_buy_base": 105213.1, "taker_buy_quote": 34129.20644 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.3242, "high": 0.3261, "low": 0.3213, "close": 0.3256, "volume": 649792.1, "close_time": 1759751999999, "quote_volume": 210710.45236, "trades": 1331, "taker_buy_base": 239094.2, "taker_buy_quote": 77613.68121 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.3255, "high": 0.337, "low": 0.3254, "close": 0.3332, "volume": 1257596.2, "close_time": 1759766399999, "quote_volume": 418800.83182, "trades": 4421, "taker_buy_base": 464534.3, "taker_buy_quote": 154728.66225 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.3333, "high": 0.3344, "low": 0.3304, "close": 0.3331, "volume": 752644.4, "close_time": 1759780799999, "quote_volume": 250114.0321, "trades": 3678, "taker_buy_base": 301836.5, "taker_buy_quote": 100280.1978 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.3331, "high": 0.3337, "low": 0.3312, "close": 0.3315, "volume": 295799.0, "close_time": 1759795199999, "quote_volume": 98316.01235, "trades": 2430, "taker_buy_base": 98390.6, "taker_buy_quote": 32699.44581 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3316, "high": 0.3338, "low": 0.331, "close": 0.331, "volume": 128788.4, "close_time": 1759809599999, "quote_volume": 42804.25869, "trades": 1315, "taker_buy_base": 40328.2, "taker_buy_quote": 13409.81485 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.3313, "high": 0.3364, "low": 0.3301, "close": 0.3358, "volume": 912869.3, "close_time": 1759823999999, "quote_volume": 305106.8145, "trades": 3802, "taker_buy_base": 467969.3, "taker_buy_quote": 156371.54256 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.3359, "high": 0.3398, "low": 0.3315, "close": 0.3326, "volume": 1562583.1, "close_time": 1759838399999, "quote_volume": 524610.02923, "trades": 3614, "taker_buy_base": 620786.8, "taker_buy_quote": 208201.29804 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.3326, "high": 0.3358, "low": 0.3202, "close": 0.3221, "volume": 2255019.3, "close_time": 1759852799999, "quote_volume": 743100.41566, "trades": 9196, "taker_buy_base": 1031129.9, "taker_buy_quote": 339523.2006 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.322, "high": 0.3322, "low": 0.3185, "close": 0.3246, "volume": 2380307.4, "close_time": 1759867199999, "quote_volume": 774503.9254, "trades": 8646, "taker_buy_base": 1165488.6, "taker_buy_quote": 379033.71732 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.3243, "high": 0.327, "low": 0.3224, "close": 0.3231, "volume": 411577.2, "close_time": 1759881599999, "quote_volume": 133819.44337, "trades": 1504, "taker_buy_base": 216206.2, "taker_buy_quote": 70331.60986 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3231, "high": 0.3255, "low": 0.3196, "close": 0.3214, "volume": 305074.8, "close_time": 1759895999999, "quote_volume": 98514.68055, "trades": 1430, "taker_buy_base": 134422.7, "taker_buy_quote": 43399.98995 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.3213, "high": 0.3232, "low": 0.3196, "close": 0.3231, "volume": 358317.6, "close_time": 1759910399999, "quote_volume": 115324.56575, "trades": 1720, "taker_buy_base": 156391.8, "taker_buy_quote": 50350.16856 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.3232, "high": 0.3257, "low": 0.3219, "close": 0.3231, "volume": 475356.3, "close_time": 1759924799999, "quote_volume": 153803.62843, "trades": 1961, "taker_buy_base": 210568.4, "taker_buy_quote": 68171.70512 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.3231, "high": 0.3283, "low": 0.3227, "close": 0.3267, "volume": 866100.6, "close_time": 1759939199999, "quote_volume": 281820.78791, "trades": 2905, "taker_buy_base": 318895.9, "taker_buy_quote": 103769.46726 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.3266, "high": 0.3303, "low": 0.3258, "close": 0.3286, "volume": 1494523.5, "close_time": 1759953599999, "quote_volume": 489798.54273, "trades": 3949, "taker_buy_base": 805662.7, "taker_buy_quote": 263931.18354 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.3285, "high": 0.3286, "low": 0.3246, "close": 0.3255, "volume": 290143.4, "close_time": 1759967999999, "quote_volume": 94708.24948, "trades": 1467, "taker_buy_base": 71105.5, "taker_buy_quote": 23226.55079 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3255, "high": 0.3265, "low": 0.321, "close": 0.3242, "volume": 755165.8, "close_time": 1759982399999, "quote_volume": 244244.27352, "trades": 2356, "taker_buy_base": 384141.2, "taker_buy_quote": 124138.86128 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.3241, "high": 0.3253, "low": 0.3225, "close": 0.325, "volume": 415383.6, "close_time": 1759996799999, "quote_volume": 134505.49367, "trades": 1201, "taker_buy_base": 217934.8, "taker_buy_quote": 70557.42057 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.3249, "high": 0.3276, "low": 0.3217, "close": 0.3268, "volume": 2038251.5, "close_time": 1760011199999, "quote_volume": 660405.65422, "trades": 6099, "taker_buy_base": 545725.6, "taker_buy_quote": 176874.53215 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.327, "high": 0.3281, "low": 0.319, "close": 0.3212, "volume": 1647110.1, "close_time": 1760025599999, "quote_volume": 534126.62235, "trades": 3898, "taker_buy_base": 759360.2, "taker_buy_quote": 245804.43609 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.3211, "high": 0.3386, "low": 0.3186, "close": 0.33, "volume": 4439110.6, "close_time": 1760039999999, "quote_volume": 1468940.83109, "trades": 19093, "taker_buy_base": 2277909.4, "taker_buy_quote": 752878.76753 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.3301, "high": 0.3364, "low": 0.3296, "close": 0.3337, "volume": 677475.9, "close_time": 1760054399999, "quote_volume": 225743.03897, "trades": 4619, "taker_buy_base": 393088.8, "taker_buy_quote": 131088.02534 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3338, "high": 0.3386, "low": 0.3322, "close": 0.3375, "volume": 1170317.2, "close_time": 1760068799999, "quote_volume": 391608.45893, "trades": 5065, "taker_buy_base": 520855.5, "taker_buy_quote": 174300.50745 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.3375, "high": 0.3382, "low": 0.3312, "close": 0.3314, "volume": 756647.0, "close_time": 1760083199999, "quote_volume": 253271.44751, "trades": 3788, "taker_buy_base": 226832.3, "taker_buy_quote": 75897.39026 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.3315, "high": 0.3401, "low": 0.3314, "close": 0.3391, "volume": 783299.3, "close_time": 1760097599999, "quote_volume": 263574.75084, "trades": 3954, "taker_buy_base": 325161.5, "taker_buy_quote": 109432.46311 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.3391, "high": 0.3401, "low": 0.3263, "close": 0.3338, "volume": 1880133.2, "close_time": 1760111999999, "quote_volume": 627656.97708, "trades": 11128, "taker_buy_base": 765934.8, "taker_buy_quote": 255938.03686 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.3336, "high": 0.3369, "low": 0.3281, "close": 0.332, "volume": 2072240.2, "close_time": 1760126399999, "quote_volume": 687036.9833, "trades": 8083, "taker_buy_base": 658669.4, "taker_buy_quote": 218688.92501 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.332, "high": 0.3338, "low": 0.0054, "close": 0.1677, "volume": 120467575.2, "close_time": 1760140799999, "quote_volume": 16774027.86969, "trades": 148763, "taker_buy_base": 50511596.2, "taker_buy_quote": 6929968.40076 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1671, "high": 0.1825, "low": 0.1584, "close": 0.1689, "volume": 37090121.4, "close_time": 1760155199999, "quote_volume": 6233229.14071, "trades": 49417, "taker_buy_base": 21445722.2, "taker_buy_quote": 3605814.43713 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.1688, "high": 0.18, "low": 0.1673, "close": 0.1792, "volume": 20475418.5, "close_time": 1760169599999, "quote_volume": 3568915.49947, "trades": 35802, "taker_buy_base": 10664035.3, "taker_buy_quote": 1856622.25345 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.1792, "high": 0.205, "low": 0.1782, "close": 0.1943, "volume": 25128764.4, "close_time": 1760183999999, "quote_volume": 4818703.35372, "trades": 46257, "taker_buy_base": 13164575.4, "taker_buy_quote": 2520605.5121 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.1945, "high": 0.2212, "low": 0.178, "close": 0.2027, "volume": 26057840.2, "close_time": 1760198399999, "quote_volume": 4966012.86048, "trades": 46867, "taker_buy_base": 12274695.3, "taker_buy_quote": 2347072.56724 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.2024, "high": 0.2031, "low": 0.1817, "close": 0.1854, "volume": 11320783.6, "close_time": 1760212799999, "quote_volume": 2157373.99642, "trades": 20388, "taker_buy_base": 6243248.4, "taker_buy_quote": 1190362.22721 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.1855, "high": 0.1924, "low": 0.1776, "close": 0.1813, "volume": 8209498.3, "close_time": 1760227199999, "quote_volume": 1523753.61248, "trades": 13161, "taker_buy_base": 3799905.1, "taker_buy_quote": 705839.51557 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1814, "high": 0.1833, "low": 0.1731, "close": 0.1777, "volume": 4996866.6, "close_time": 1760241599999, "quote_volume": 883276.94369, "trades": 10770, "taker_buy_base": 2450243.5, "taker_buy_quote": 433933.44507 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.1779, "high": 0.1823, "low": 0.1764, "close": 0.1792, "volume": 5070601.8, "close_time": 1760255999999, "quote_volume": 906166.12181, "trades": 10490, "taker_buy_base": 3577694.6, "taker_buy_quote": 639053.19475 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.1791, "high": 0.1795, "low": 0.1746, "close": 0.177, "volume": 4177517.1, "close_time": 1760270399999, "quote_volume": 739616.43322, "trades": 7899, "taker_buy_base": 1971940.7, "taker_buy_quote": 349695.13924 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.1769, "high": 0.186, "low": 0.1733, "close": 0.1853, "volume": 6438646.0, "close_time": 1760284799999, "quote_volume": 1146858.46039, "trades": 11872, "taker_buy_base": 3857735.4, "taker_buy_quote": 686388.79487 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.1848, "high": 0.1968, "low": 0.184, "close": 0.1919, "volume": 8537140.4, "close_time": 1760299199999, "quote_volume": 1629984.77273, "trades": 17443, "taker_buy_base": 3902213.3, "taker_buy_quote": 744258.1493 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.1918, "high": 0.1974, "low": 0.1881, "close": 0.1899, "volume": 3733222.8, "close_time": 1760313599999, "quote_volume": 719596.21956, "trades": 5883, "taker_buy_base": 1752599.2, "taker_buy_quote": 337612.51496 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1899, "high": 0.1925, "low": 0.185, "close": 0.1868, "volume": 1605788.4, "close_time": 1760327999999, "quote_volume": 301475.84174, "trades": 4767, "taker_buy_base": 768849.1, "taker_buy_quote": 144560.32605 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.1869, "high": 0.1921, "low": 0.1829, "close": 0.1883, "volume": 4635878.5, "close_time": 1760342399999, "quote_volume": 867991.28092, "trades": 7574, "taker_buy_base": 2178241.2, "taker_buy_quote": 407838.44463 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.1883, "high": 0.1954, "low": 0.1843, "close": 0.1872, "volume": 4776087.0, "close_time": 1760356799999, "quote_volume": 909091.44388, "trades": 7701, "taker_buy_base": 2525424.5, "taker_buy_quote": 480482.54185 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.1871, "high": 0.1923, "low": 0.1845, "close": 0.1872, "volume": 5845880.2, "close_time": 1760371199999, "quote_volume": 1097166.80247, "trades": 8084, "taker_buy_base": 2802982.1, "taker_buy_quote": 525935.83792 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.1872, "high": 0.193, "low": 0.1792, "close": 0.1923, "volume": 4716833.7, "close_time": 1760385599999, "quote_volume": 881213.48032, "trades": 6871, "taker_buy_base": 2254274.8, "taker_buy_quote": 421489.21909 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.1922, "high": 0.1981, "low": 0.1897, "close": 0.1945, "volume": 3239520.6, "close_time": 1760399999999, "quote_volume": 626315.22367, "trades": 4773, "taker_buy_base": 1675992.5, "taker_buy_quote": 324032.74522 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1943, "high": 0.1944, "low": 0.1837, "close": 0.1884, "volume": 3777653.2, "close_time": 1760414399999, "quote_volume": 716862.10644, "trades": 5690, "taker_buy_base": 1660099.8, "taker_buy_quote": 315092.03968 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.1884, "high": 0.1893, "low": 0.1771, "close": 0.1799, "volume": 5896620.5, "close_time": 1760428799999, "quote_volume": 1097188.55923, "trades": 6793, "taker_buy_base": 1929519.6, "taker_buy_quote": 357554.82824 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.18, "high": 0.1812, "low": 0.1739, "close": 0.1759, "volume": 3310436.5, "close_time": 1760443199999, "quote_volume": 584078.14797, "trades": 4611, "taker_buy_base": 1957890.1, "taker_buy_quote": 344580.84264 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.1758, "high": 0.1812, "low": 0.1722, "close": 0.1811, "volume": 4192468.8, "close_time": 1760457599999, "quote_volume": 735923.56186, "trades": 5278, "taker_buy_base": 2406676.0, "taker_buy_quote": 422502.07999 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.1812, "high": 0.1836, "low": 0.1773, "close": 0.1808, "volume": 3323669.2, "close_time": 1760471999999, "quote_volume": 601317.53822, "trades": 4620, "taker_buy_base": 1884302.3, "taker_buy_quote": 341007.45415 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.1809, "high": 0.1822, "low": 0.179, "close": 0.1814, "volume": 1639006.8, "close_time": 1760486399999, "quote_volume": 296192.11286, "trades": 2031, "taker_buy_base": 842725.5, "taker_buy_quote": 152331.15158 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1814, "high": 0.1814, "low": 0.1774, "close": 0.1799, "volume": 2265631.0, "close_time": 1760500799999, "quote_volume": 406476.60368, "trades": 3268, "taker_buy_base": 894383.3, "taker_buy_quote": 160338.65024 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.18, "high": 0.1829, "low": 0.177, "close": 0.182, "volume": 3921768.3, "close_time": 1760515199999, "quote_volume": 705543.53574, "trades": 4238, "taker_buy_base": 1959514.2, "taker_buy_quote": 352334.5751 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.1817, "high": 0.1842, "low": 0.1761, "close": 0.1773, "volume": 2252826.7, "close_time": 1760529599999, "quote_volume": 405230.08502, "trades": 4627, "taker_buy_base": 1126068.9, "taker_buy_quote": 202661.98526 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.1773, "high": 0.1788, "low": 0.1713, "close": 0.173, "volume": 3006553.0, "close_time": 1760543999999, "quote_volume": 526933.05148, "trades": 5380, "taker_buy_base": 1563731.1, "taker_buy_quote": 274436.21578 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.173, "high": 0.1738, "low": 0.1688, "close": 0.1706, "volume": 2623938.9, "close_time": 1760558399999, "quote_volume": 449070.06433, "trades": 4175, "taker_buy_base": 1177336.3, "taker_buy_quote": 201527.38822 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.1707, "high": 0.1721, "low": 0.1673, "close": 0.1703, "volume": 1964637.1, "close_time": 1760572799999, "quote_volume": 333075.44075, "trades": 2881, "taker_buy_base": 945169.3, "taker_buy_quote": 160331.28686 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1703, "high": 0.1715, "low": 0.1685, "close": 0.1706, "volume": 1042301.8, "close_time": 1760587199999, "quote_volume": 177322.20673, "trades": 1646, "taker_buy_base": 521703.0, "taker_buy_quote": 88753.94796 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.1706, "high": 0.1712, "low": 0.164, "close": 0.1683, "volume": 7716375.8, "close_time": 1760601599999, "quote_volume": 1290258.60385, "trades": 14150, "taker_buy_base": 3303194.8, "taker_buy_quote": 552370.02915 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.1683, "high": 0.172, "low": 0.1634, "close": 0.1708, "volume": 2471261.6, "close_time": 1760615999999, "quote_volume": 416623.24044, "trades": 4178, "taker_buy_base": 1394093.1, "taker_buy_quote": 235146.20492 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.1708, "high": 0.1718, "low": 0.1613, "close": 0.1624, "volume": 2836234.6, "close_time": 1760630399999, "quote_volume": 475871.87707, "trades": 8674, "taker_buy_base": 1499145.9, "taker_buy_quote": 251795.31554 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.1623, "high": 0.1632, "low": 0.1554, "close": 0.1563, "volume": 3794769.3, "close_time": 1760644799999, "quote_volume": 605996.06905, "trades": 4749, "taker_buy_base": 1873953.5, "taker_buy_quote": 299129.32753 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.1567, "high": 0.1601, "low": 0.1535, "close": 0.1591, "volume": 1818770.2, "close_time": 1760659199999, "quote_volume": 285007.39492, "trades": 2707, "taker_buy_base": 1073927.2, "taker_buy_quote": 168474.86445 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1589, "high": 0.1596, "low": 0.1561, "close": 0.1576, "volume": 1060951.9, "close_time": 1760673599999, "quote_volume": 167269.50148, "trades": 1350, "taker_buy_base": 454587.6, "taker_buy_quote": 71705.27508 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.1575, "high": 0.1582, "low": 0.1445, "close": 0.1455, "volume": 10401510.8, "close_time": 1760687999999, "quote_volume": 1582446.50661, "trades": 10123, "taker_buy_base": 4679892.5, "taker_buy_quote": 705276.36251 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.1455, "high": 0.1498, "low": 0.1433, "close": 0.1485, "volume": 3659976.3, "close_time": 1760702399999, "quote_volume": 534608.99181, "trades": 5312, "taker_buy_base": 1831615.4, "taker_buy_quote": 267359.1962 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.1485, "high": 0.1506, "low": 0.1429, "close": 0.1484, "volume": 3258806.4, "close_time": 1760716799999, "quote_volume": 476737.7397, "trades": 4086, "taker_buy_base": 1515740.5, "taker_buy_quote": 221935.73689 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.1483, "high": 0.1502, "low": 0.146, "close": 0.1469, "volume": 1192238.5, "close_time": 1760731199999, "quote_volume": 176109.96092, "trades": 2597, "taker_buy_base": 746296.6, "taker_buy_quote": 110304.88319 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.1469, "high": 0.1476, "low": 0.1452, "close": 0.1459, "volume": 1038727.6, "close_time": 1760745599999, "quote_volume": 152294.60891, "trades": 1739, "taker_buy_base": 437193.0, "taker_buy_quote": 64121.82375 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1459, "high": 0.1478, "low": 0.1454, "close": 0.1459, "volume": 980923.2, "close_time": 1760759999999, "quote_volume": 143464.63162, "trades": 1404, "taker_buy_base": 427978.1, "taker_buy_quote": 62580.19155 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.1458, "high": 0.1476, "low": 0.1445, "close": 0.1458, "volume": 997198.1, "close_time": 1760774399999, "quote_volume": 145363.46476, "trades": 1412, "taker_buy_base": 421617.9, "taker_buy_quote": 61419.54265 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.1457, "high": 0.1462, "low": 0.1422, "close": 0.1461, "volume": 1824399.2, "close_time": 1760788799999, "quote_volume": 264201.76089, "trades": 2260, "taker_buy_base": 794829.6, "taker_buy_quote": 115243.99934 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1396, "close": 0.1432, "volume": 2073948.5, "close_time": 1760803199999, "quote_volume": 295112.09413, "trades": 3070, "taker_buy_base": 903962.6, "taker_buy_quote": 128738.02598 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1414, "close": 0.1431, "volume": 797055.8, "close_time": 1760817599999, "quote_volume": 113576.24819, "trades": 1041, "taker_buy_base": 301585.2, "taker_buy_quote": 43003.05373 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.1431, "high": 0.1464, "low": 0.1428, "close": 0.1453, "volume": 1287940.1, "close_time": 1760831999999, "quote_volume": 186012.16158, "trades": 1029, "taker_buy_base": 557608.1, "taker_buy_quote": 80650.13224 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1452, "high": 0.1526, "low": 0.1435, "close": 0.1518, "volume": 1381456.2, "close_time": 1760846399999, "quote_volume": 204010.26765, "trades": 1795, "taker_buy_base": 821879.2, "taker_buy_quote": 121294.9574 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.1519, "high": 0.1535, "low": 0.1466, "close": 0.1474, "volume": 1769086.6, "close_time": 1760860799999, "quote_volume": 264493.81064, "trades": 2666, "taker_buy_base": 781670.1, "taker_buy_quote": 116900.37726 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.1475, "high": 0.1489, "low": 0.1437, "close": 0.1476, "volume": 1932079.5, "close_time": 1760875199999, "quote_volume": 283741.21383, "trades": 1898, "taker_buy_base": 973678.2, "taker_buy_quote": 142851.73459 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.1475, "high": 0.149, "low": 0.1463, "close": 0.1476, "volume": 929067.8, "close_time": 1760889599999, "quote_volume": 137083.67176, "trades": 1216, "taker_buy_base": 445098.5, "taker_buy_quote": 65658.17081 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.1477, "high": 0.16, "low": 0.1472, "close": 0.1558, "volume": 6416439.4, "close_time": 1760903999999, "quote_volume": 990905.35507, "trades": 9767, "taker_buy_base": 3186932.0, "taker_buy_quote": 491450.7052 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.1557, "high": 0.1575, "low": 0.1515, "close": 0.1524, "volume": 1766542.1, "close_time": 1760918399999, "quote_volume": 273006.27857, "trades": 2724, "taker_buy_base": 784628.2, "taker_buy_quote": 121481.26764 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1523, "high": 0.155, "low": 0.149, "close": 0.1549, "volume": 1909380.3, "close_time": 1760932799999, "quote_volume": 289411.02926, "trades": 2484, "taker_buy_base": 799899.6, "taker_buy_quote": 121268.46535 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.1549, "high": 0.1556, "low": 0.153, "close": 0.1542, "volume": 1948227.6, "close_time": 1760947199999, "quote_volume": 300552.26195, "trades": 2315, "taker_buy_base": 1007025.8, "taker_buy_quote": 155335.18727 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.1542, "high": 0.1542, "low": 0.1511, "close": 0.1515, "volume": 1975271.4, "close_time": 1760961599999, "quote_volume": 300705.53097, "trades": 1578, "taker_buy_base": 1203000.4, "taker_buy_quote": 183104.59398 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.1515, "high": 0.1536, "low": 0.1508, "close": 0.1524, "volume": 2416818.9, "close_time": 1760975999999, "quote_volume": 368186.19993, "trades": 2435, "taker_buy_base": 973061.7, "taker_buy_quote": 148165.42732 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.1524, "high": 0.1549, "low": 0.1485, "close": 0.1518, "volume": 2896875.0, "close_time": 1760990399999, "quote_volume": 439741.17587, "trades": 3115, "taker_buy_base": 1149739.1, "taker_buy_quote": 174411.23962 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.1516, "high": 0.1529, "low": 0.1509, "close": 0.1517, "volume": 506581.5, "close_time": 1761004799999, "quote_volume": 76971.16556, "trades": 781, "taker_buy_base": 278609.7, "taker_buy_quote": 42332.30231 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1516, "high": 0.1519, "low": 0.1473, "close": 0.148, "volume": 517921.0, "close_time": 1761019199999, "quote_volume": 77639.96485, "trades": 1079, "taker_buy_base": 248500.2, "taker_buy_quote": 37303.87651 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.1479, "high": 0.148, "low": 0.1442, "close": 0.146, "volume": 1003379.1, "close_time": 1761033599999, "quote_volume": 146084.47665, "trades": 1987, "taker_buy_base": 589770.3, "taker_buy_quote": 85835.63501 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.146, "high": 0.1461, "low": 0.1413, "close": 0.1457, "volume": 1340656.4, "close_time": 1761047999999, "quote_volume": 192687.35595, "trades": 1921, "taker_buy_base": 714577.1, "taker_buy_quote": 102565.08267 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.1457, "high": 0.1545, "low": 0.1443, "close": 0.154, "volume": 2115562.7, "close_time": 1761062399999, "quote_volume": 315312.75299, "trades": 2788, "taker_buy_base": 825581.2, "taker_buy_quote": 123278.44479 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.1541, "high": 0.1554, "low": 0.15, "close": 0.1504, "volume": 1907921.9, "close_time": 1761076799999, "quote_volume": 291309.05036, "trades": 2377, "taker_buy_base": 1201754.8, "taker_buy_quote": 183714.58894 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.1505, "high": 0.1505, "low": 0.143, "close": 0.1433, "volume": 2063707.6, "close_time": 1761091199999, "quote_volume": 301202.90927, "trades": 2543, "taker_buy_base": 852656.5, "taker_buy_quote": 124233.74723 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1434, "high": 0.1436, "low": 0.1378, "close": 0.1396, "volume": 1457784.0, "close_time": 1761105599999, "quote_volume": 205740.0908, "trades": 2658, "taker_buy_base": 814757.8, "taker_buy_quote": 115092.67841 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.1397, "high": 0.1429, "low": 0.1388, "close": 0.1412, "volume": 1291337.3, "close_time": 1761119999999, "quote_volume": 181264.23875, "trades": 1957, "taker_buy_base": 798506.4, "taker_buy_quote": 112096.44053 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.141, "high": 0.1424, "low": 0.1371, "close": 0.1401, "volume": 1562135.0, "close_time": 1761134399999, "quote_volume": 217446.52297, "trades": 2221, "taker_buy_base": 700735.7, "taker_buy_quote": 97617.43373 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.14, "high": 0.1412, "low": 0.1382, "close": 0.1392, "volume": 1417706.8, "close_time": 1761148799999, "quote_volume": 197733.98175, "trades": 2196, "taker_buy_base": 661145.9, "taker_buy_quote": 92265.07655 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.1391, "high": 0.1393, "low": 0.1349, "close": 0.1369, "volume": 1376505.2, "close_time": 1761163199999, "quote_volume": 188860.33789, "trades": 2258, "taker_buy_base": 630428.4, "taker_buy_quote": 86540.53844 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.1369, "high": 0.1375, "low": 0.1305, "close": 0.1356, "volume": 1059853.9, "close_time": 1761177599999, "quote_volume": 141476.4666, "trades": 1813, "taker_buy_base": 525550.5, "taker_buy_quote": 70114.78548 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1356, "high": 0.1369, "low": 0.1348, "close": 0.1362, "volume": 696342.0, "close_time": 1761191999999, "quote_volume": 94546.37655, "trades": 781, "taker_buy_base": 379108.6, "taker_buy_quote": 51494.62777 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.1363, "high": 0.14, "low": 0.136, "close": 0.1388, "volume": 2083732.1, "close_time": 1761206399999, "quote_volume": 288289.13731, "trades": 1977, "taker_buy_base": 896354.8, "taker_buy_quote": 124260.96098 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.1385, "high": 0.139, "low": 0.1373, "close": 0.1374, "volume": 698446.6, "close_time": 1761220799999, "quote_volume": 96391.83004, "trades": 864, "taker_buy_base": 303929.7, "taker_buy_quote": 41949.32629 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.1375, "high": 0.1408, "low": 0.1358, "close": 0.1399, "volume": 1101289.2, "close_time": 1761235199999, "quote_volume": 151806.54603, "trades": 1118, "taker_buy_base": 618807.8, "taker_buy_quote": 85220.45784 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.1398, "high": 0.1412, "low": 0.1387, "close": 0.1392, "volume": 1390293.5, "close_time": 1761249599999, "quote_volume": 194099.69867, "trades": 1443, "taker_buy_base": 764377.6, "taker_buy_quote": 106598.95168 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.1393, "high": 0.1394, "low": 0.1374, "close": 0.1394, "volume": 582214.0, "close_time": 1761263999999, "quote_volume": 80607.90657, "trades": 882, "taker_buy_base": 288268.0, "taker_buy_quote": 39914.37357 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1395, "high": 0.1422, "low": 0.1386, "close": 0.1404, "volume": 2462905.2, "close_time": 1761278399999, "quote_volume": 344684.87128, "trades": 2169, "taker_buy_base": 1192387.7, "taker_buy_quote": 167132.33132 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.1405, "high": 0.1424, "low": 0.1403, "close": 0.141, "volume": 1133233.8, "close_time": 1761292799999, "quote_volume": 160170.74332, "trades": 1252, "taker_buy_base": 560811.9, "taker_buy_quote": 79225.14467 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.141, "high": 0.1429, "low": 0.1388, "close": 0.1398, "volume": 3504968.9, "close_time": 1761307199999, "quote_volume": 492143.82324, "trades": 2423, "taker_buy_base": 1738074.2, "taker_buy_quote": 243887.22994 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.1397, "high": 0.1422, "low": 0.1385, "close": 0.1387, "volume": 976163.2, "close_time": 1761321599999, "quote_volume": 137378.90883, "trades": 1211, "taker_buy_base": 439873.7, "taker_buy_quote": 61784.00001 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.1387, "high": 0.1388, "low": 0.1354, "close": 0.1386, "volume": 954043.6, "close_time": 1761335999999, "quote_volume": 130916.64367, "trades": 937, "taker_buy_base": 528415.7, "taker_buy_quote": 72499.6066 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.1385, "high": 0.1405, "low": 0.1385, "close": 0.1402, "volume": 289546.1, "close_time": 1761350399999, "quote_volume": 40460.90695, "trades": 470, "taker_buy_base": 141527.5, "taker_buy_quote": 19767.20196 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1401, "high": 0.141, "low": 0.1388, "close": 0.1388, "volume": 898082.4, "close_time": 1761364799999, "quote_volume": 125691.40749, "trades": 814, "taker_buy_base": 418574.5, "taker_buy_quote": 58465.60926 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.1387, "high": 0.1399, "low": 0.1383, "close": 0.1387, "volume": 460342.3, "close_time": 1761379199999, "quote_volume": 63974.73536, "trades": 677, "taker_buy_base": 201573.1, "taker_buy_quote": 28041.12972 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.1388, "high": 0.1392, "low": 0.138, "close": 0.139, "volume": 424933.7, "close_time": 1761393599999, "quote_volume": 58885.0363, "trades": 663, "taker_buy_base": 222965.2, "taker_buy_quote": 30909.70016 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.139, "high": 0.1408, "low": 0.1387, "close": 0.1404, "volume": 813531.3, "close_time": 1761407999999, "quote_volume": 113681.88491, "trades": 1329, "taker_buy_base": 445535.7, "taker_buy_quote": 62242.04053 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.1403, "high": 0.1415, "low": 0.1398, "close": 0.1411, "volume": 422587.9, "close_time": 1761422399999, "quote_volume": 59475.07179, "trades": 782, "taker_buy_base": 240066.5, "taker_buy_quote": 33786.32369 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.1413, "high": 0.142, "low": 0.1405, "close": 0.141, "volume": 572395.3, "close_time": 1761436799999, "quote_volume": 80774.85116, "trades": 730, "taker_buy_base": 269692.4, "taker_buy_quote": 38077.53159 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.141, "high": 0.141, "low": 0.1392, "close": 0.14, "volume": 669863.1, "close_time": 1761451199999, "quote_volume": 93870.01717, "trades": 905, "taker_buy_base": 382450.2, "taker_buy_quote": 53586.34486 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.14, "high": 0.1571, "low": 0.1399, "close": 0.1462, "volume": 6623903.8, "close_time": 1761465599999, "quote_volume": 971541.80001, "trades": 7903, "taker_buy_base": 3299714.2, "taker_buy_quote": 482704.25169 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.1459, "high": 0.1459, "low": 0.1435, "close": 0.1456, "volume": 1580266.0, "close_time": 1761479999999, "quote_volume": 228912.13172, "trades": 1948, "taker_buy_base": 704093.8, "taker_buy_quote": 102028.19421 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.1456, "high": 0.1462, "low": 0.1441, "close": 0.1457, "volume": 1592768.4, "close_time": 1761494399999, "quote_volume": 230839.2982, "trades": 1925, "taker_buy_base": 764935.1, "taker_buy_quote": 110862.74372 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.1458, "high": 0.1484, "low": 0.1441, "close": 0.1442, "volume": 2722520.0, "close_time": 1761508799999, "quote_volume": 396781.90397, "trades": 1748, "taker_buy_base": 1255793.4, "taker_buy_quote": 183043.48593 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.1443, "high": 0.147, "low": 0.1439, "close": 0.1461, "volume": 478549.8, "close_time": 1761523199999, "quote_volume": 69647.6428, "trades": 563, "taker_buy_base": 253129.7, "taker_buy_quote": 36845.44735 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1461, "high": 0.147, "low": 0.1457, "close": 0.1468, "volume": 636164.7, "close_time": 1761537599999, "quote_volume": 93094.01546, "trades": 606, "taker_buy_base": 364114.9, "taker_buy_quote": 53296.95461 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.1468, "high": 0.1488, "low": 0.1458, "close": 0.1462, "volume": 1127620.9, "close_time": 1761551999999, "quote_volume": 166073.09841, "trades": 1254, "taker_buy_base": 461247.6, "taker_buy_quote": 67955.28744 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.1463, "high": 0.1466, "low": 0.1423, "close": 0.1441, "volume": 1084692.2, "close_time": 1761566399999, "quote_volume": 156164.96938, "trades": 1679, "taker_buy_base": 577467.4, "taker_buy_quote": 83126.0507 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.144, "high": 0.145, "low": 0.1415, "close": 0.143, "volume": 2189749.1, "close_time": 1761580799999, "quote_volume": 314368.75456, "trades": 1643, "taker_buy_base": 983606.4, "taker_buy_quote": 141124.08713 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.1431, "high": 0.1455, "low": 0.143, "close": 0.1441, "volume": 918609.9, "close_time": 1761595199999, "quote_volume": 132499.74225, "trades": 1156, "taker_buy_base": 579735.0, "taker_buy_quote": 83629.35715 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.1441, "high": 0.1446, "low": 0.1419, "close": 0.1427, "volume": 695794.8, "close_time": 1761609599999, "quote_volume": 99548.29129, "trades": 854, "taker_buy_base": 343970.9, "taker_buy_quote": 49177.79294 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1427, "high": 0.1433, "low": 0.1405, "close": 0.1423, "volume": 1329225.0, "close_time": 1761623999999, "quote_volume": 189141.17604, "trades": 1311, "taker_buy_base": 366855.8, "taker_buy_quote": 52226.41063 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.1423, "high": 0.144, "low": 0.1396, "close": 0.1414, "volume": 1499973.7, "close_time": 1761638399999, "quote_volume": 213043.75167, "trades": 1349, "taker_buy_base": 791234.4, "taker_buy_quote": 112362.69909 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.1415, "high": 0.1443, "low": 0.141, "close": 0.1424, "volume": 1124647.4, "close_time": 1761652799999, "quote_volume": 161055.99961, "trades": 1268, "taker_buy_base": 599227.5, "taker_buy_quote": 85873.45008 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.1423, "high": 0.1456, "low": 0.1414, "close": 0.1425, "volume": 1190382.9, "close_time": 1761667199999, "quote_volume": 171304.48463, "trades": 1755, "taker_buy_base": 653667.0, "taker_buy_quote": 94211.61311 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.1424, "high": 0.1449, "low": 0.1405, "close": 0.1425, "volume": 1343522.5, "close_time": 1761681599999, "quote_volume": 191900.63882, "trades": 1466, "taker_buy_base": 879869.4, "taker_buy_quote": 125749.34198 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.1424, "high": 0.1424, "low": 0.1384, "close": 0.1411, "volume": 963073.4, "close_time": 1761695999999, "quote_volume": 135059.86283, "trades": 1357, "taker_buy_base": 468116.9, "taker_buy_quote": 65644.01513 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1411, "high": 0.1434, "low": 0.1395, "close": 0.1423, "volume": 1666850.2, "close_time": 1761710399999, "quote_volume": 235760.70628, "trades": 1340, "taker_buy_base": 802438.0, "taker_buy_quote": 113367.58894 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.1424, "high": 0.1427, "low": 0.1404, "close": 0.1412, "volume": 970989.5, "close_time": 1761724799999, "quote_volume": 137269.19549, "trades": 1022, "taker_buy_base": 438183.0, "taker_buy_quote": 61896.85886 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1403, "close": 0.1419, "volume": 451340.4, "close_time": 1761739199999, "quote_volume": 63854.91536, "trades": 572, "taker_buy_base": 285834.0, "taker_buy_quote": 40446.32137 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.1418, "high": 0.1453, "low": 0.1398, "close": 0.1403, "volume": 3007701.9, "close_time": 1761753599999, "quote_volume": 428460.96268, "trades": 2387, "taker_buy_base": 1662509.5, "taker_buy_quote": 237022.53155 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.1403, "high": 0.1413, "low": 0.1338, "close": 0.1396, "volume": 1970440.5, "close_time": 1761767999999, "quote_volume": 272998.71589, "trades": 2349, "taker_buy_base": 1070694.1, "taker_buy_quote": 148263.48631 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.1397, "high": 0.1417, "low": 0.1384, "close": 0.1387, "volume": 1368697.4, "close_time": 1761782399999, "quote_volume": 192011.03501, "trades": 1287, "taker_buy_base": 721006.7, "taker_buy_quote": 101086.64231 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1386, "high": 0.1388, "low": 0.1372, "close": 0.1375, "volume": 676071.2, "close_time": 1761796799999, "quote_volume": 93339.9776, "trades": 1108, "taker_buy_base": 437638.7, "taker_buy_quote": 60407.41911 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.1374, "high": 0.1391, "low": 0.1341, "close": 0.1381, "volume": 4849775.9, "close_time": 1761811199999, "quote_volume": 660036.38726, "trades": 4270, "taker_buy_base": 2096172.6, "taker_buy_quote": 285792.09606 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1343, "close": 0.1345, "volume": 1077161.3, "close_time": 1761825599999, "quote_volume": 146347.432, "trades": 1061, "taker_buy_base": 512633.8, "taker_buy_quote": 69519.57026 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.1345, "high": 0.1352, "low": 0.1244, "close": 0.1292, "volume": 7756695.3, "close_time": 1761839999999, "quote_volume": 1007220.46641, "trades": 4663, "taker_buy_base": 3431166.0, "taker_buy_quote": 446691.31456 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.1289, "high": 0.1303, "low": 0.1226, "close": 0.1237, "volume": 4848434.3, "close_time": 1761854399999, "quote_volume": 607742.14733, "trades": 3246, "taker_buy_base": 2280300.3, "taker_buy_quote": 285390.89484 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.1236, "high": 0.128, "low": 0.1234, "close": 0.1279, "volume": 666892.8, "close_time": 1761868799999, "quote_volume": 83839.5971, "trades": 1078, "taker_buy_base": 403445.9, "taker_buy_quote": 50704.35516 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1279, "high": 0.1296, "low": 0.1267, "close": 0.1291, "volume": 1976081.0, "close_time": 1761883199999, "quote_volume": 252592.89637, "trades": 1438, "taker_buy_base": 1189206.4, "taker_buy_quote": 152128.79843 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.1291, "high": 0.1299, "low": 0.1269, "close": 0.1275, "volume": 1107604.9, "close_time": 1761897599999, "quote_volume": 141970.74094, "trades": 708, "taker_buy_base": 624255.0, "taker_buy_quote": 79875.06454 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.1277, "high": 0.1299, "low": 0.127, "close": 0.1291, "volume": 2246136.2, "close_time": 1761911999999, "quote_volume": 288968.85489, "trades": 1269, "taker_buy_base": 772010.3, "taker_buy_quote": 99286.37054 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.1293, "high": 0.1301, "low": 0.1279, "close": 0.1289, "volume": 452101.5, "close_time": 1761926399999, "quote_volume": 58338.26536, "trades": 646, "taker_buy_base": 186355.7, "taker_buy_quote": 24033.14285 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.1288, "high": 0.1289, "low": 0.1225, "close": 0.1266, "volume": 1824047.7, "close_time": 1761940799999, "quote_volume": 227590.18705, "trades": 1581, "taker_buy_base": 1096045.6, "taker_buy_quote": 136614.96841 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.1264, "high": 0.1274, "low": 0.1247, "close": 0.1268, "volume": 696127.6, "close_time": 1761955199999, "quote_volume": 87726.97972, "trades": 721, "taker_buy_base": 371141.6, "taker_buy_quote": 46772.48908 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1268, "high": 0.1281, "low": 0.1255, "close": 0.1279, "volume": 485501.3, "close_time": 1761969599999, "quote_volume": 61496.54721, "trades": 543, "taker_buy_base": 157967.3, "taker_buy_quote": 20005.34628 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.128, "high": 0.1302, "low": 0.1262, "close": 0.129, "volume": 1500336.7, "close_time": 1761983999999, "quote_volume": 192295.06013, "trades": 1296, "taker_buy_base": 618090.1, "taker_buy_quote": 79281.00244 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.1289, "high": 0.1319, "low": 0.1274, "close": 0.1317, "volume": 1747834.0, "close_time": 1761998399999, "quote_volume": 226540.28956, "trades": 1258, "taker_buy_base": 813780.0, "taker_buy_quote": 105284.35792 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.1316, "high": 0.1338, "low": 0.1288, "close": 0.1328, "volume": 3213817.3, "close_time": 1762012799999, "quote_volume": 421408.9121, "trades": 2063, "taker_buy_base": 1283730.6, "taker_buy_quote": 168230.04709 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.1328, "high": 0.1343, "low": 0.1301, "close": 0.133, "volume": 3407287.3, "close_time": 1762027199999, "quote_volume": 450235.75132, "trades": 2809, "taker_buy_base": 1836167.8, "taker_buy_quote": 242667.31764 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.1331, "high": 0.1356, "low": 0.1324, "close": 0.1349, "volume": 636963.8, "close_time": 1762041599999, "quote_volume": 85158.85004, "trades": 904, "taker_buy_base": 283122.1, "taker_buy_quote": 37900.90331 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1348, "high": 0.1353, "low": 0.1322, "close": 0.1325, "volume": 570327.8, "close_time": 1762055999999, "quote_volume": 76249.95132, "trades": 1060, "taker_buy_base": 272806.1, "taker_buy_quote": 36517.43061 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.1323, "high": 0.136, "low": 0.132, "close": 0.1355, "volume": 2512108.6, "close_time": 1762070399999, "quote_volume": 335790.62735, "trades": 1982, "taker_buy_base": 1171548.4, "taker_buy_quote": 156583.33544 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.1356, "high": 0.1362, "low": 0.132, "close": 0.1339, "volume": 739636.2, "close_time": 1762084799999, "quote_volume": 99030.63011, "trades": 875, "taker_buy_base": 384518.9, "taker_buy_quote": 51493.42224 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.134, "high": 0.1385, "low": 0.1336, "close": 0.1352, "volume": 4284326.9, "close_time": 1762099199999, "quote_volume": 580845.25491, "trades": 3444, "taker_buy_base": 1631011.3, "taker_buy_quote": 221336.58682 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.1353, "high": 0.157, "low": 0.1337, "close": 0.1344, "volume": 11247283.9, "close_time": 1762113599999, "quote_volume": 1619801.33484, "trades": 12608, "taker_buy_base": 5229487.1, "taker_buy_quote": 754759.49779 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.1343, "high": 0.1383, "low": 0.1331, "close": 0.1378, "volume": 3484916.6, "close_time": 1762127999999, "quote_volume": 473291.15336, "trades": 1973, "taker_buy_base": 1871061.6, "taker_buy_quote": 253541.04422 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1378, "high": 0.138, "low": 0.1276, "close": 0.1277, "volume": 3224156.8, "close_time": 1762142399999, "quote_volume": 432884.5553, "trades": 2565, "taker_buy_base": 1104325.0, "taker_buy_quote": 147627.89428 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.1276, "high": 0.1294, "low": 0.1248, "close": 0.1274, "volume": 1533878.5, "close_time": 1762156799999, "quote_volume": 194919.39071, "trades": 1973, "taker_buy_base": 823432.4, "taker_buy_quote": 104619.87057 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.1273, "high": 0.1276, "low": 0.1238, "close": 0.1257, "volume": 1140625.5, "close_time": 1762171199999, "quote_volume": 143359.6441, "trades": 1274, "taker_buy_base": 545315.7, "taker_buy_quote": 68470.38184 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.1257, "high": 0.1266, "low": 0.1147, "close": 0.1178, "volume": 2951061.6, "close_time": 1762185599999, "quote_volume": 356204.32343, "trades": 2815, "taker_buy_base": 1708303.8, "taker_buy_quote": 205098.85367 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.1175, "high": 0.1225, "low": 0.1168, "close": 0.119, "volume": 2707261.8, "close_time": 1762199999999, "quote_volume": 326098.74997, "trades": 2024, "taker_buy_base": 1111382.1, "taker_buy_quote": 133722.13639 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.119, "high": 0.1196, "low": 0.1162, "close": 0.1183, "volume": 1024799.8, "close_time": 1762214399999, "quote_volume": 120839.65195, "trades": 1174, "taker_buy_base": 556303.3, "taker_buy_quote": 65614.30118 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1183, "high": 0.12, "low": 0.1167, "close": 0.1189, "volume": 888187.3, "close_time": 1762228799999, "quote_volume": 105601.55882, "trades": 748, "taker_buy_base": 437187.6, "taker_buy_quote": 52040.7145 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.1189, "high": 0.1198, "low": 0.1136, "close": 0.1141, "volume": 2700616.6, "close_time": 1762243199999, "quote_volume": 314492.87585, "trades": 2392, "taker_buy_base": 1273824.9, "taker_buy_quote": 148525.43414 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.1141, "high": 0.1167, "low": 0.1138, "close": 0.1161, "volume": 981573.1, "close_time": 1762257599999, "quote_volume": 113576.98967, "trades": 1409, "taker_buy_base": 431818.1, "taker_buy_quote": 50007.39155 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.1161, "high": 0.1175, "low": 0.1143, "close": 0.1157, "volume": 1459287.6, "close_time": 1762271999999, "quote_volume": 169245.93378, "trades": 1880, "taker_buy_base": 588841.4, "taker_buy_quote": 68352.39598 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.1159, "high": 0.1162, "low": 0.1089, "close": 0.109, "volume": 1832834.1, "close_time": 1762286399999, "quote_volume": 205015.10552, "trades": 2608, "taker_buy_base": 893634.4, "taker_buy_quote": 99878.14394 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.1089, "high": 0.1115, "low": 0.1042, "close": 0.1107, "volume": 2698783.4, "close_time": 1762300799999, "quote_volume": 291465.11524, "trades": 3238, "taker_buy_base": 1126908.4, "taker_buy_quote": 121895.78606 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1106, "high": 0.1124, "low": 0.1059, "close": 0.1109, "volume": 1305949.4, "close_time": 1762315199999, "quote_volume": 143145.36919, "trades": 1736, "taker_buy_base": 635186.9, "taker_buy_quote": 69529.43152 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.111, "high": 0.1149, "low": 0.1103, "close": 0.113, "volume": 3245184.8, "close_time": 1762329599999, "quote_volume": 363470.06768, "trades": 1614, "taker_buy_base": 1597443.3, "taker_buy_quote": 178572.54609 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.1127, "high": 0.1127, "low": 0.1094, "close": 0.1115, "volume": 1064209.5, "close_time": 1762343999999, "quote_volume": 118230.71799, "trades": 1243, "taker_buy_base": 512253.8, "taker_buy_quote": 56953.46213 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.1114, "high": 0.1128, "low": 0.1106, "close": 0.1126, "volume": 1159253.1, "close_time": 1762358399999, "quote_volume": 129644.12753, "trades": 1311, "taker_buy_base": 533183.9, "taker_buy_quote": 59644.22251 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.1128, "high": 0.1153, "low": 0.1113, "close": 0.1144, "volume": 1928460.8, "close_time": 1762372799999, "quote_volume": 219748.69493, "trades": 1876, "taker_buy_base": 855933.4, "taker_buy_quote": 97450.57431 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.1143, "high": 0.1157, "low": 0.1133, "close": 0.1147, "volume": 524589.4, "close_time": 1762387199999, "quote_volume": 60078.80694, "trades": 662, "taker_buy_base": 237902.9, "taker_buy_quote": 27256.33291 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1125, "close": 0.1135, "volume": 781430.9, "close_time": 1762401599999, "quote_volume": 88988.46579, "trades": 929, "taker_buy_base": 409286.3, "taker_buy_quote": 46590.79045 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.1135, "high": 0.1138, "low": 0.1104, "close": 0.1117, "volume": 2225645.4, "close_time": 1762415999999, "quote_volume": 249968.92219, "trades": 1349, "taker_buy_base": 811898.2, "taker_buy_quote": 91171.93708 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.1116, "high": 0.1128, "low": 0.1113, "close": 0.1121, "volume": 684433.9, "close_time": 1762430399999, "quote_volume": 76671.88046, "trades": 684, "taker_buy_base": 353250.1, "taker_buy_quote": 39559.73131 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.112, "high": 0.1133, "low": 0.1093, "close": 0.1099, "volume": 784708.4, "close_time": 1762444799999, "quote_volume": 87365.79721, "trades": 1130, "taker_buy_base": 395280.3, "taker_buy_quote": 44028.41806 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.1096, "high": 0.1115, "low": 0.1082, "close": 0.1109, "volume": 1002806.5, "close_time": 1762459199999, "quote_volume": 109916.5683, "trades": 1067, "taker_buy_base": 492611.2, "taker_buy_quote": 54034.43461 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.1111, "high": 0.114, "low": 0.11, "close": 0.1114, "volume": 1219709.0, "close_time": 1762473599999, "quote_volume": 136342.65054, "trades": 1237, "taker_buy_base": 564434.1, "taker_buy_quote": 63233.94804 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1115, "high": 0.114, "low": 0.1109, "close": 0.1137, "volume": 575648.1, "close_time": 1762487999999, "quote_volume": 64805.94557, "trades": 776, "taker_buy_base": 261235.5, "taker_buy_quote": 29428.412 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.1137, "high": 0.1174, "low": 0.1128, "close": 0.1172, "volume": 1060362.2, "close_time": 1762502399999, "quote_volume": 122379.27043, "trades": 1498, "taker_buy_base": 470766.5, "taker_buy_quote": 54338.08429 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.1172, "high": 0.1189, "low": 0.1132, "close": 0.1146, "volume": 1578259.3, "close_time": 1762516799999, "quote_volume": 183960.23679, "trades": 1984, "taker_buy_base": 669940.2, "taker_buy_quote": 78219.14226 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.1147, "high": 0.1218, "low": 0.1128, "close": 0.1214, "volume": 1992475.5, "close_time": 1762531199999, "quote_volume": 234285.98615, "trades": 3211, "taker_buy_base": 966275.4, "taker_buy_quote": 113306.73956 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.1213, "high": 0.1325, "low": 0.1208, "close": 0.1311, "volume": 11883141.6, "close_time": 1762545599999, "quote_volume": 1506043.28995, "trades": 10081, "taker_buy_base": 6079366.5, "taker_buy_quote": 770913.87674 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.1312, "high": 0.132, "low": 0.1279, "close": 0.1286, "volume": 1961199.0, "close_time": 1762559999999, "quote_volume": 255688.73875, "trades": 2032, "taker_buy_base": 901303.2, "taker_buy_quote": 117644.8754 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1285, "high": 0.141, "low": 0.1273, "close": 0.1273, "volume": 5442455.6, "close_time": 1762574399999, "quote_volume": 731792.61847, "trades": 5981, "taker_buy_base": 3349214.7, "taker_buy_quote": 452153.53015 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.1274, "high": 0.1297, "low": 0.1246, "close": 0.1283, "volume": 1546386.7, "close_time": 1762588799999, "quote_volume": 195576.9054, "trades": 1771, "taker_buy_base": 787296.3, "taker_buy_quote": 99795.61599 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.1282, "high": 0.1328, "low": 0.1267, "close": 0.1289, "volume": 2022465.9, "close_time": 1762603199999, "quote_volume": 261288.32277, "trades": 2308, "taker_buy_base": 970876.9, "taker_buy_quote": 125561.25767 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.1289, "high": 0.1569, "low": 0.126, "close": 0.1297, "volume": 22561597.0, "close_time": 1762617599999, "quote_volume": 3171055.95577, "trades": 25823, "taker_buy_base": 10983629.5, "taker_buy_quote": 1545881.86814 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.1296, "high": 0.1398, "low": 0.1274, "close": 0.1347, "volume": 3733406.2, "close_time": 1762631999999, "quote_volume": 494060.74138, "trades": 7422, "taker_buy_base": 1934386.7, "taker_buy_quote": 256180.85119 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.1346, "high": 0.1437, "low": 0.1319, "close": 0.1393, "volume": 3647695.6, "close_time": 1762646399999, "quote_volume": 500947.54665, "trades": 5987, "taker_buy_base": 1625663.6, "taker_buy_quote": 222994.25353 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.139, "high": 0.1677, "low": 0.1347, "close": 0.1445, "volume": 21815732.8, "close_time": 1762660799999, "quote_volume": 3315566.19073, "trades": 28886, "taker_buy_base": 10810916.1, "taker_buy_quote": 1644487.2416 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.1445, "high": 0.185, "low": 0.1419, "close": 0.1833, "volume": 34721053.5, "close_time": 1762675199999, "quote_volume": 5669722.05141, "trades": 39629, "taker_buy_base": 18207522.3, "taker_buy_quote": 2973223.54312 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.1837, "high": 0.1952, "low": 0.1613, "close": 0.1715, "volume": 40446758.7, "close_time": 1762689599999, "quote_volume": 7032320.08575, "trades": 52209, "taker_buy_base": 20466287.3, "taker_buy_quote": 3562197.80124 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.1711, "high": 0.1863, "low": 0.158, "close": 0.1606, "volume": 20385729.4, "close_time": 1762703999999, "quote_volume": 3426716.89176, "trades": 22693, "taker_buy_base": 10087141.8, "taker_buy_quote": 1695316.22955 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.1603, "high": 0.1714, "low": 0.1566, "close": 0.1631, "volume": 10351815.9, "close_time": 1762718399999, "quote_volume": 1695911.69571, "trades": 11535, "taker_buy_base": 5035012.9, "taker_buy_quote": 824812.20767 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.1631, "high": 0.1641, "low": 0.1565, "close": 0.1569, "volume": 5458746.8, "close_time": 1762732799999, "quote_volume": 875978.7307, "trades": 6584, "taker_buy_base": 2852638.3, "taker_buy_quote": 458187.17904 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1567, "high": 0.2, "low": 0.1547, "close": 0.1853, "volume": 39377584.6, "close_time": 1762747199999, "quote_volume": 7092067.26751, "trades": 37593, "taker_buy_base": 19992139.5, "taker_buy_quote": 3596196.37611 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.1852, "high": 0.189, "low": 0.1707, "close": 0.1711, "volume": 9486278.1, "close_time": 1762761599999, "quote_volume": 1680654.69972, "trades": 10925, "taker_buy_base": 4510159.3, "taker_buy_quote": 799592.2681 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.1712, "high": 0.1761, "low": 0.1625, "close": 0.164, "volume": 7444614.9, "close_time": 1762775999999, "quote_volume": 1244564.46273, "trades": 6783, "taker_buy_base": 3800386.2, "taker_buy_quote": 636758.39077 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.164, "high": 0.1686, "low": 0.1604, "close": 0.1622, "volume": 8434821.9, "close_time": 1762790399999, "quote_volume": 1391321.66234, "trades": 6173, "taker_buy_base": 3876993.0, "taker_buy_quote": 638158.54153 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.1621, "high": 0.1641, "low": 0.1598, "close": 0.1619, "volume": 2146571.8, "close_time": 1762804799999, "quote_volume": 347675.30155, "trades": 2323, "taker_buy_base": 990126.2, "taker_buy_quote": 160360.17738 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.1621, "high": 0.1687, "low": 0.1615, "close": 0.1675, "volume": 4527577.5, "close_time": 1762819199999, "quote_volume": 745705.46218, "trades": 3551, "taker_buy_base": 2356099.7, "taker_buy_quote": 388055.33466 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1675, "high": 0.1724, "low": 0.1575, "close": 0.1611, "volume": 7632424.1, "close_time": 1762833599999, "quote_volume": 1236307.5441, "trades": 7529, "taker_buy_base": 3783508.5, "taker_buy_quote": 613092.86441 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.1611, "high": 0.1618, "low": 0.1532, "close": 0.1536, "volume": 3307996.4, "close_time": 1762847999999, "quote_volume": 520904.72361, "trades": 4299, "taker_buy_base": 1438931.8, "taker_buy_quote": 226474.02979 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.1537, "high": 0.159, "low": 0.1536, "close": 0.1548, "volume": 7224213.6, "close_time": 1762862399999, "quote_volume": 1126305.37757, "trades": 6863, "taker_buy_base": 3312151.2, "taker_buy_quote": 516216.10536 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.1548, "high": 0.1561, "low": 0.1492, "close": 0.1508, "volume": 3645196.4, "close_time": 1762876799999, "quote_volume": 554583.78402, "trades": 4930, "taker_buy_base": 1653057.2, "taker_buy_quote": 251382.30129 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.1508, "high": 0.1518, "low": 0.1485, "close": 0.1488, "volume": 1080624.7, "close_time": 1762891199999, "quote_volume": 162452.5769, "trades": 1596, "taker_buy_base": 654134.7, "taker_buy_quote": 98357.27889 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.1489, "high": 0.1491, "low": 0.1452, "close": 0.1457, "volume": 1368164.3, "close_time": 1762905599999, "quote_volume": 201886.39204, "trades": 1632, "taker_buy_base": 649002.3, "taker_buy_quote": 95837.1578 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1455, "high": 0.1481, "low": 0.143, "close": 0.1473, "volume": 1532485.8, "close_time": 1762919999999, "quote_volume": 223559.30258, "trades": 1873, "taker_buy_base": 789873.9, "taker_buy_quote": 115314.66895 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.1474, "high": 0.1494, "low": 0.1462, "close": 0.1475, "volume": 809813.9, "close_time": 1762934399999, "quote_volume": 119681.39193, "trades": 1094, "taker_buy_base": 413823.4, "taker_buy_quote": 61189.48702 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.1477, "high": 0.151, "low": 0.1475, "close": 0.1495, "volume": 1040846.6, "close_time": 1762948799999, "quote_volume": 155715.8932, "trades": 1121, "taker_buy_base": 486098.4, "taker_buy_quote": 72736.07422 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.1495, "high": 0.1503, "low": 0.1438, "close": 0.1444, "volume": 1777454.1, "close_time": 1762963199999, "quote_volume": 261999.6794, "trades": 1984, "taker_buy_base": 850709.3, "taker_buy_quote": 125568.77507 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.1445, "high": 0.1449, "low": 0.1395, "close": 0.1409, "volume": 1647204.7, "close_time": 1762977599999, "quote_volume": 232600.28247, "trades": 1751, "taker_buy_base": 853569.1, "taker_buy_quote": 120641.98995 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.1408, "high": 0.1449, "low": 0.1408, "close": 0.1431, "volume": 748977.9, "close_time": 1762991999999, "quote_volume": 107268.94524, "trades": 954, "taker_buy_base": 463550.6, "taker_buy_quote": 66268.89611 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1431, "high": 0.1446, "low": 0.1403, "close": 0.1432, "volume": 3319150.1, "close_time": 1763006399999, "quote_volume": 474005.29136, "trades": 3149, "taker_buy_base": 1770919.5, "taker_buy_quote": 252690.81823 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.1431, "high": 0.1482, "low": 0.1419, "close": 0.1448, "volume": 4158887.3, "close_time": 1763020799999, "quote_volume": 603567.78092, "trades": 3787, "taker_buy_base": 2233594.6, "taker_buy_quote": 324122.78089 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.1449, "high": 0.1473, "low": 0.1425, "close": 0.1445, "volume": 3039135.5, "close_time": 1763035199999, "quote_volume": 438940.29955, "trades": 3093, "taker_buy_base": 1474738.8, "taker_buy_quote": 213016.04072 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.1444, "high": 0.159, "low": 0.1443, "close": 0.153, "volume": 15582784.3, "close_time": 1763049599999, "quote_volume": 2351080.00506, "trades": 13255, "taker_buy_base": 7913296.1, "taker_buy_quote": 1195199.85372 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.1528, "high": 0.1771, "low": 0.1472, "close": 0.1543, "volume": 32472535.8, "close_time": 1763063999999, "quote_volume": 5268028.39251, "trades": 38562, "taker_buy_base": 15808046.0, "taker_buy_quote": 2564360.94547 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.1541, "high": 0.1618, "low": 0.1487, "close": 0.1576, "volume": 8851308.7, "close_time": 1763078399999, "quote_volume": 1373871.6192, "trades": 12475, "taker_buy_base": 4222994.9, "taker_buy_quote": 655658.18427 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1448, "close": 0.1493, "volume": 6684183.2, "close_time": 1763092799999, "quote_volume": 993522.61496, "trades": 7200, "taker_buy_base": 3288303.7, "taker_buy_quote": 488090.67626 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.1491, "high": 0.1502, "low": 0.1423, "close": 0.1485, "volume": 5784988.2, "close_time": 1763107199999, "quote_volume": 841374.6865, "trades": 5448, "taker_buy_base": 3009508.5, "taker_buy_quote": 438170.52457 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.1482, "high": 0.1517, "low": 0.1444, "close": 0.1491, "volume": 7828974.7, "close_time": 1763121599999, "quote_volume": 1155762.84113, "trades": 5804, "taker_buy_base": 3917498.8, "taker_buy_quote": 577889.19348 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.1491, "high": 0.1512, "low": 0.1425, "close": 0.1464, "volume": 5965641.0, "close_time": 1763135999999, "quote_volume": 874317.31386, "trades": 4371, "taker_buy_base": 2870347.2, "taker_buy_quote": 420870.60318 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.1464, "high": 0.1506, "low": 0.1451, "close": 0.1472, "volume": 5193856.2, "close_time": 1763150399999, "quote_volume": 764126.76714, "trades": 3923, "taker_buy_base": 2685356.1, "taker_buy_quote": 395005.87647 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.1471, "high": 0.1474, "low": 0.1413, "close": 0.1433, "volume": 1741299.9, "close_time": 1763164799999, "quote_volume": 251832.07792, "trades": 2008, "taker_buy_base": 900050.1, "taker_buy_quote": 130227.2178 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1433, "high": 0.1515, "low": 0.1425, "close": 0.1439, "volume": 4247614.2, "close_time": 1763179199999, "quote_volume": 619204.9651, "trades": 4602, "taker_buy_base": 2168525.2, "taker_buy_quote": 316260.03934 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1395, "close": 0.1404, "volume": 4626826.3, "close_time": 1763193599999, "quote_volume": 656535.32251, "trades": 3827, "taker_buy_base": 2256317.8, "taker_buy_quote": 319949.15178 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.1405, "high": 0.141, "low": 0.1366, "close": 0.1382, "volume": 2544832.2, "close_time": 1763207999999, "quote_volume": 352403.35051, "trades": 2676, "taker_buy_base": 1363902.2, "taker_buy_quote": 188829.98717 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.1381, "high": 0.1408, "low": 0.138, "close": 0.1388, "volume": 1459711.9, "close_time": 1763222399999, "quote_volume": 203233.16634, "trades": 2124, "taker_buy_base": 698625.4, "taker_buy_quote": 97305.71681 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.1387, "high": 0.1422, "low": 0.1368, "close": 0.1412, "volume": 3800230.4, "close_time": 1763236799999, "quote_volume": 530586.32993, "trades": 3041, "taker_buy_base": 2202556.6, "taker_buy_quote": 306848.81789 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.1411, "high": 0.1424, "low": 0.1377, "close": 0.1382, "volume": 2259409.2, "close_time": 1763251199999, "quote_volume": 316443.10942, "trades": 2066, "taker_buy_base": 902857.0, "taker_buy_quote": 126116.48 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1342, "close": 0.1375, "volume": 1158891.3, "close_time": 1763265599999, "quote_volume": 158130.87332, "trades": 1802, "taker_buy_base": 523469.6, "taker_buy_quote": 71479.10574 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.1375, "high": 0.1379, "low": 0.136, "close": 0.1367, "volume": 772823.3, "close_time": 1763279999999, "quote_volume": 105880.53283, "trades": 1431, "taker_buy_base": 328425.9, "taker_buy_quote": 45004.58369 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.1367, "high": 0.1369, "low": 0.132, "close": 0.1354, "volume": 2683626.6, "close_time": 1763294399999, "quote_volume": 359492.52443, "trades": 2890, "taker_buy_base": 1316372.2, "taker_buy_quote": 176499.01789 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.1355, "high": 0.1359, "low": 0.1296, "close": 0.1299, "volume": 2031609.8, "close_time": 1763308799999, "quote_volume": 268482.94814, "trades": 2038, "taker_buy_base": 1122509.5, "taker_buy_quote": 148104.9461 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.13, "high": 0.1327, "low": 0.1273, "close": 0.1277, "volume": 7099024.0, "close_time": 1763323199999, "quote_volume": 923145.12729, "trades": 4177, "taker_buy_base": 3058177.7, "taker_buy_quote": 397676.01037 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.1277, "high": 0.1313, "low": 0.1276, "close": 0.131, "volume": 1689577.0, "close_time": 1763337599999, "quote_volume": 218093.18553, "trades": 1821, "taker_buy_base": 1139760.6, "taker_buy_quote": 147301.45191 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.131, "high": 0.1333, "low": 0.129, "close": 0.133, "volume": 1335762.1, "close_time": 1763351999999, "quote_volume": 175359.0177, "trades": 1603, "taker_buy_base": 904193.0, "taker_buy_quote": 118889.46216 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.133, "high": 0.1339, "low": 0.1313, "close": 0.1332, "volume": 1195996.7, "close_time": 1763366399999, "quote_volume": 158585.9424, "trades": 1979, "taker_buy_base": 671825.0, "taker_buy_quote": 89083.35723 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.1332, "high": 0.1337, "low": 0.1322, "close": 0.1328, "volume": 559898.6, "close_time": 1763380799999, "quote_volume": 74400.50114, "trades": 773, "taker_buy_base": 284676.8, "taker_buy_quote": 37853.49846 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.1327, "high": 0.1342, "low": 0.1288, "close": 0.1307, "volume": 2137990.1, "close_time": 1763395199999, "quote_volume": 281143.50295, "trades": 2468, "taker_buy_base": 1318080.3, "taker_buy_quote": 173403.29274 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.1306, "high": 0.1333, "low": 0.1262, "close": 0.1272, "volume": 3715800.7, "close_time": 1763409599999, "quote_volume": 479710.49394, "trades": 3033, "taker_buy_base": 1799039.1, "taker_buy_quote": 232337.1576 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.1272, "high": 0.1287, "low": 0.1257, "close": 0.1277, "volume": 1641940.3, "close_time": 1763423999999, "quote_volume": 208513.20469, "trades": 1540, "taker_buy_base": 1046097.2, "taker_buy_quote": 132884.06284 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1276, "high": 0.1279, "low": 0.1237, "close": 0.1264, "volume": 2371982.4, "close_time": 1763438399999, "quote_volume": 298570.51698, "trades": 2087, "taker_buy_base": 1049199.6, "taker_buy_quote": 132021.33243 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.1264, "high": 0.1281, "low": 0.1244, "close": 0.126, "volume": 1374297.3, "close_time": 1763452799999, "quote_volume": 173775.634, "trades": 1415, "taker_buy_base": 714873.3, "taker_buy_quote": 90479.56434 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.126, "high": 0.1271, "low": 0.125, "close": 0.1256, "volume": 1081157.9, "close_time": 1763467199999, "quote_volume": 135961.01479, "trades": 1072, "taker_buy_base": 672427.3, "taker_buy_quote": 84536.1313 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.1257, "high": 0.1287, "low": 0.1254, "close": 0.1284, "volume": 767451.5, "close_time": 1763481599999, "quote_volume": 97519.11721, "trades": 916, "taker_buy_base": 448192.3, "taker_buy_quote": 56966.77036 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.1284, "high": 0.1317, "low": 0.1281, "close": 0.131, "volume": 3305563.4, "close_time": 1763495999999, "quote_volume": 429558.53814, "trades": 1882, "taker_buy_base": 2076458.5, "taker_buy_quote": 269259.87128 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.1309, "high": 0.1322, "low": 0.1292, "close": 0.1298, "volume": 3762003.8, "close_time": 1763510399999, "quote_volume": 493574.35706, "trades": 1707, "taker_buy_base": 1515564.0, "taker_buy_quote": 198216.57403 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1293, "high": 0.1306, "low": 0.1276, "close": 0.1278, "volume": 559197.5, "close_time": 1763524799999, "quote_volume": 72333.76342, "trades": 577, "taker_buy_base": 243651.7, "taker_buy_quote": 31509.20379 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.1277, "high": 0.129, "low": 0.1251, "close": 0.1283, "volume": 1809668.1, "close_time": 1763539199999, "quote_volume": 229671.93611, "trades": 1274, "taker_buy_base": 931583.3, "taker_buy_quote": 118153.00174 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.1283, "high": 0.1287, "low": 0.1273, "close": 0.1279, "volume": 760603.5, "close_time": 1763553599999, "quote_volume": 97377.30419, "trades": 647, "taker_buy_base": 344057.9, "taker_buy_quote": 44048.88092 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.1281, "high": 0.1287, "low": 0.1258, "close": 0.1277, "volume": 2152932.9, "close_time": 1763567999999, "quote_volume": 273986.5389, "trades": 1676, "taker_buy_base": 1198810.8, "taker_buy_quote": 152404.8303 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.1276, "high": 0.1292, "low": 0.1198, "close": 0.1206, "volume": 5939116.5, "close_time": 1763582399999, "quote_volume": 741819.97015, "trades": 3756, "taker_buy_base": 2232826.7, "taker_buy_quote": 277656.97868 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.1206, "high": 0.1255, "low": 0.1198, "close": 0.1252, "volume": 1310981.3, "close_time": 1763596799999, "quote_volume": 160210.7422, "trades": 1200, "taker_buy_base": 564227.3, "taker_buy_quote": 69242.50154 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1253, "high": 0.1265, "low": 0.1246, "close": 0.1258, "volume": 523306.4, "close_time": 1763611199999, "quote_volume": 65767.63781, "trades": 560, "taker_buy_base": 277742.9, "taker_buy_quote": 34925.89474 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.1258, "high": 0.1269, "low": 0.1248, "close": 0.1258, "volume": 1420777.1, "close_time": 1763625599999, "quote_volume": 178475.04373, "trades": 1023, "taker_buy_base": 438317.7, "taker_buy_quote": 55011.5737 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.1257, "high": 0.1262, "low": 0.1246, "close": 0.1262, "volume": 1463654.0, "close_time": 1763639999999, "quote_volume": 183480.32118, "trades": 1042, "taker_buy_base": 926793.5, "taker_buy_quote": 116213.45119 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.1262, "high": 0.1305, "low": 0.1262, "close": 0.1281, "volume": 6256892.9, "close_time": 1763654399999, "quote_volume": 803463.57672, "trades": 3241, "taker_buy_base": 3098758.0, "taker_buy_quote": 397708.43362 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.1281, "high": 0.1284, "low": 0.1199, "close": 0.1227, "volume": 3702330.2, "close_time": 1763668799999, "quote_volume": 462944.32733, "trades": 3007, "taker_buy_base": 1295724.7, "taker_buy_quote": 161721.73688 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.1228, "high": 0.1244, "low": 0.121, "close": 0.121, "volume": 1195977.8, "close_time": 1763683199999, "quote_volume": 146411.77275, "trades": 1074, "taker_buy_base": 570524.8, "taker_buy_quote": 69981.06275 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1211, "high": 0.1231, "low": 0.1181, "close": 0.1187, "volume": 1768623.1, "close_time": 1763697599999, "quote_volume": 212349.88467, "trades": 1608, "taker_buy_base": 933808.1, "taker_buy_quote": 112186.35481 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.1187, "high": 0.1225, "low": 0.1101, "close": 0.1159, "volume": 4918089.0, "close_time": 1763711999999, "quote_volume": 580549.12417, "trades": 3494, "taker_buy_base": 2634795.1, "taker_buy_quote": 310575.11061 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.116, "high": 0.117, "low": 0.1118, "close": 0.1119, "volume": 1182646.8, "close_time": 1763726399999, "quote_volume": 134924.16604, "trades": 1413, "taker_buy_base": 650260.3, "taker_buy_quote": 74191.42802 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.112, "high": 0.1166, "low": 0.11, "close": 0.1145, "volume": 1314326.1, "close_time": 1763740799999, "quote_volume": 149486.04799, "trades": 1380, "taker_buy_base": 724167.7, "taker_buy_quote": 82468.12248 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.1146, "high": 0.1187, "low": 0.1129, "close": 0.1165, "volume": 1142738.4, "close_time": 1763755199999, "quote_volume": 132640.77355, "trades": 1360, "taker_buy_base": 595813.2, "taker_buy_quote": 69140.44112 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.1167, "high": 0.1168, "low": 0.1124, "close": 0.116, "volume": 700396.3, "close_time": 1763769599999, "quote_volume": 80386.638, "trades": 723, "taker_buy_base": 372638.8, "taker_buy_quote": 42784.1198 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1161, "high": 0.1177, "low": 0.1142, "close": 0.1156, "volume": 1015337.3, "close_time": 1763783999999, "quote_volume": 117489.46722, "trades": 1181, "taker_buy_base": 614075.9, "taker_buy_quote": 71138.1859 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.1155, "high": 0.1157, "low": 0.1121, "close": 0.1144, "volume": 891401.9, "close_time": 1763798399999, "quote_volume": 101559.41945, "trades": 824, "taker_buy_base": 438281.9, "taker_buy_quote": 49945.09501 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1143, "high": 0.1144, "low": 0.1121, "close": 0.1139, "volume": 908517.5, "close_time": 1763812799999, "quote_volume": 102864.1283, "trades": 1025, "taker_buy_base": 451450.4, "taker_buy_quote": 51098.96342 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1139, "high": 0.1158, "low": 0.1128, "close": 0.1141, "volume": 982323.1, "close_time": 1763827199999, "quote_volume": 112131.14562, "trades": 876, "taker_buy_base": 637887.0, "taker_buy_quote": 72910.82299 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1141, "high": 0.1149, "low": 0.1138, "close": 0.1148, "volume": 403453.3, "close_time": 1763841599999, "quote_volume": 46206.17316, "trades": 374, "taker_buy_base": 175032.0, "taker_buy_quote": 20039.34326 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1091, "close": 0.1133, "volume": 1901135.6, "close_time": 1763855999999, "quote_volume": 213722.10388, "trades": 1603, "taker_buy_base": 825320.5, "taker_buy_quote": 92731.82357 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.1154, "low": 0.113, "close": 0.1145, "volume": 518661.3, "close_time": 1763870399999, "quote_volume": 59213.80454, "trades": 663, "taker_buy_base": 260764.3, "taker_buy_quote": 29757.204 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.1146, "high": 0.1154, "low": 0.1135, "close": 0.1144, "volume": 549340.8, "close_time": 1763884799999, "quote_volume": 62948.35885, "trades": 647, "taker_buy_base": 286962.8, "taker_buy_quote": 32908.94772 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.1144, "high": 0.1163, "low": 0.1139, "close": 0.116, "volume": 885168.5, "close_time": 1763899199999, "quote_volume": 101825.48029, "trades": 894, "taker_buy_base": 509867.0, "taker_buy_quote": 58691.95354 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.116, "high": 0.1172, "low": 0.1143, "close": 0.1161, "volume": 1206443.4, "close_time": 1763913599999, "quote_volume": 139409.32905, "trades": 1298, "taker_buy_base": 586433.4, "taker_buy_quote": 67790.40081 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1162, "high": 0.1167, "low": 0.115, "close": 0.1161, "volume": 787558.2, "close_time": 1763927999999, "quote_volume": 91271.25384, "trades": 636, "taker_buy_base": 388887.8, "taker_buy_quote": 45015.12718 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1164, "high": 0.1172, "low": 0.1144, "close": 0.1147, "volume": 1026245.6, "close_time": 1763942399999, "quote_volume": 119322.36521, "trades": 779, "taker_buy_base": 553870.4, "taker_buy_quote": 64423.73374 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1147, "high": 0.1164, "low": 0.1137, "close": 0.1156, "volume": 637362.4, "close_time": 1763956799999, "quote_volume": 73121.58385, "trades": 737, "taker_buy_base": 330555.3, "taker_buy_quote": 37886.84106 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.1156, "high": 0.1166, "low": 0.1141, "close": 0.1154, "volume": 867643.1, "close_time": 1763971199999, "quote_volume": 100075.53741, "trades": 858, "taker_buy_base": 514845.1, "taker_buy_quote": 59397.15181 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.1151, "high": 0.1156, "low": 0.113, "close": 0.1141, "volume": 557267.2, "close_time": 1763985599999, "quote_volume": 63659.99654, "trades": 679, "taker_buy_base": 223229.4, "taker_buy_quote": 25500.42979 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.1141, "high": 0.1182, "low": 0.1134, "close": 0.1162, "volume": 3145013.7, "close_time": 1763999999999, "quote_volume": 364496.89547, "trades": 2309, "taker_buy_base": 1793957.5, "taker_buy_quote": 207549.48152 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.1164, "high": 0.1216, "low": 0.1164, "close": 0.1198, "volume": 1661821.3, "close_time": 1764014399999, "quote_volume": 197957.40405, "trades": 1586, "taker_buy_base": 952665.2, "taker_buy_quote": 113496.44538 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1199, "high": 0.1212, "low": 0.119, "close": 0.1194, "volume": 1183620.0, "close_time": 1764028799999, "quote_volume": 142039.62504, "trades": 1096, "taker_buy_base": 669304.9, "taker_buy_quote": 80357.77001 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1193, "high": 0.1206, "low": 0.1187, "close": 0.1196, "volume": 1344430.5, "close_time": 1764043199999, "quote_volume": 160881.53044, "trades": 1345, "taker_buy_base": 737387.7, "taker_buy_quote": 88259.41329 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1195, "high": 0.1211, "low": 0.1192, "close": 0.1198, "volume": 1106843.3, "close_time": 1764057599999, "quote_volume": 133033.6996, "trades": 1305, "taker_buy_base": 640083.7, "taker_buy_quote": 76972.38429 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.1198, "high": 0.1211, "low": 0.1185, "close": 0.12, "volume": 1011073.0, "close_time": 1764071999999, "quote_volume": 121346.46951, "trades": 1103, "taker_buy_base": 609376.2, "taker_buy_quote": 73131.91699 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.1201, "high": 0.1221, "low": 0.1194, "close": 0.122, "volume": 4360540.2, "close_time": 1764086399999, "quote_volume": 525501.00852, "trades": 2240, "taker_buy_base": 1551750.7, "taker_buy_quote": 187265.45271 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.1221, "high": 0.1229, "low": 0.1188, "close": 0.12, "volume": 2793547.0, "close_time": 1764100799999, "quote_volume": 338977.97936, "trades": 1905, "taker_buy_base": 1205448.0, "taker_buy_quote": 146077.60493 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.12, "high": 0.122, "low": 0.1196, "close": 0.1213, "volume": 750479.1, "close_time": 1764115199999, "quote_volume": 90680.12918, "trades": 750, "taker_buy_base": 491992.9, "taker_buy_quote": 59495.48301 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1212, "high": 0.122, "low": 0.1199, "close": 0.1213, "volume": 2614310.6, "close_time": 1764129599999, "quote_volume": 316339.44508, "trades": 1849, "taker_buy_base": 1293703.4, "taker_buy_quote": 156274.00003 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1214, "high": 0.1255, "low": 0.1212, "close": 0.1223, "volume": 3122743.5, "close_time": 1764143999999, "quote_volume": 385035.4459, "trades": 2765, "taker_buy_base": 1507383.3, "taker_buy_quote": 186413.82253 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.1223, "high": 0.1223, "low": 0.1198, "close": 0.1221, "volume": 2217720.0, "close_time": 1764158399999, "quote_volume": 268519.20161, "trades": 1812, "taker_buy_base": 1148043.2, "taker_buy_quote": 139010.74898 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1221, "high": 0.1249, "low": 0.1198, "close": 0.1204, "volume": 3697740.1, "close_time": 1764172799999, "quote_volume": 451914.13169, "trades": 3182, "taker_buy_base": 1415284.9, "taker_buy_quote": 173408.02481 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1204, "high": 0.1246, "low": 0.1198, "close": 0.1236, "volume": 1040603.7, "close_time": 1764187199999, "quote_volume": 127779.97113, "trades": 1551, "taker_buy_base": 413974.4, "taker_buy_quote": 50845.3042 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1236, "high": 0.1236, "low": 0.1224, "close": 0.1233, "volume": 1586868.5, "close_time": 1764201599999, "quote_volume": 194929.72337, "trades": 1696, "taker_buy_base": 1063101.3, "taker_buy_quote": 130621.02001 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1232, "high": 0.1234, "low": 0.1209, "close": 0.1215, "volume": 1270565.5, "close_time": 1764215999999, "quote_volume": 155508.45185, "trades": 1548, "taker_buy_base": 693550.6, "taker_buy_quote": 85002.03856 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1217, "high": 0.1236, "low": 0.1215, "close": 0.1234, "volume": 1609012.0, "close_time": 1764230399999, "quote_volume": 197413.31694, "trades": 1158, "taker_buy_base": 876680.6, "taker_buy_quote": 107516.79702 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1234, "high": 0.1255, "low": 0.1221, "close": 0.1248, "volume": 1133979.4, "close_time": 1764244799999, "quote_volume": 140840.82766, "trades": 1492, "taker_buy_base": 595244.4, "taker_buy_quote": 73910.4578 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.1247, "high": 0.1289, "low": 0.1244, "close": 0.1287, "volume": 3475470.5, "close_time": 1764259199999, "quote_volume": 438963.0288, "trades": 2880, "taker_buy_base": 1591412.5, "taker_buy_quote": 200777.21708 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1285, "high": 0.1298, "low": 0.1279, "close": 0.1295, "volume": 2486174.1, "close_time": 1764273599999, "quote_volume": 319839.75829, "trades": 1801, "taker_buy_base": 774602.5, "taker_buy_quote": 99846.12059 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1295, "high": 0.1303, "low": 0.1269, "close": 0.1277, "volume": 1828626.6, "close_time": 1764287999999, "quote_volume": 234989.33653, "trades": 1519, "taker_buy_base": 856566.0, "taker_buy_quote": 109996.14488 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1277, "high": 0.1287, "low": 0.1254, "close": 0.1258, "volume": 1461909.3, "close_time": 1764302399999, "quote_volume": 186662.04923, "trades": 1947, "taker_buy_base": 681746.1, "taker_buy_quote": 87158.89992 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1259, "high": 0.129, "low": 0.1243, "close": 0.128, "volume": 2622027.7, "close_time": 1764316799999, "quote_volume": 330767.40159, "trades": 2383, "taker_buy_base": 1451587.2, "taker_buy_quote": 183293.75263 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.128, "high": 0.1311, "low": 0.1264, "close": 0.1274, "volume": 1996257.7, "close_time": 1764331199999, "quote_volume": 257784.14563, "trades": 2612, "taker_buy_base": 874615.6, "taker_buy_quote": 113005.38058 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1274, "high": 0.1277, "low": 0.1254, "close": 0.1261, "volume": 1166846.6, "close_time": 1764345599999, "quote_volume": 147555.80831, "trades": 1647, "taker_buy_base": 528322.8, "taker_buy_quote": 66870.79942 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1262, "high": 0.1273, "low": 0.1232, "close": 0.1271, "volume": 4043659.4, "close_time": 1764359999999, "quote_volume": 503153.01067, "trades": 2024, "taker_buy_base": 2598921.0, "taker_buy_quote": 322747.01244 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1272, "high": 0.1274, "low": 0.1252, "close": 0.1262, "volume": 912793.5, "close_time": 1764374399999, "quote_volume": 115402.55718, "trades": 820, "taker_buy_base": 443600.2, "taker_buy_quote": 56080.61504 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1263, "high": 0.1267, "low": 0.1248, "close": 0.1257, "volume": 420521.7, "close_time": 1764388799999, "quote_volume": 52897.8359, "trades": 771, "taker_buy_base": 149043.5, "taker_buy_quote": 18766.82377 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1257, "high": 0.1266, "low": 0.1247, "close": 0.1251, "volume": 927448.4, "close_time": 1764403199999, "quote_volume": 116537.24814, "trades": 1238, "taker_buy_base": 523180.3, "taker_buy_quote": 65824.84079 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.125, "high": 0.1283, "low": 0.1244, "close": 0.1283, "volume": 2081702.3, "close_time": 1764417599999, "quote_volume": 262916.21176, "trades": 1488, "taker_buy_base": 823366.1, "taker_buy_quote": 103871.85201 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1283, "high": 0.1284, "low": 0.1263, "close": 0.1276, "volume": 1597170.6, "close_time": 1764431999999, "quote_volume": 203295.70195, "trades": 1449, "taker_buy_base": 776322.4, "taker_buy_quote": 98823.02122 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1276, "high": 0.1278, "low": 0.1262, "close": 0.1275, "volume": 430798.2, "close_time": 1764446399999, "quote_volume": 54675.93204, "trades": 672, "taker_buy_base": 141010.2, "taker_buy_quote": 17906.83117 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1275, "high": 0.128, "low": 0.1265, "close": 0.1271, "volume": 383404.1, "close_time": 1764460799999, "quote_volume": 48824.55092, "trades": 596, "taker_buy_base": 240687.4, "taker_buy_quote": 30649.53246 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1271, "high": 0.1278, "low": 0.1256, "close": 0.1267, "volume": 471907.5, "close_time": 1764475199999, "quote_volume": 59973.06734, "trades": 763, "taker_buy_base": 217026.9, "taker_buy_quote": 27567.56008 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1268, "high": 0.1276, "low": 0.1244, "close": 0.127, "volume": 1880840.9, "close_time": 1764489599999, "quote_volume": 236841.41567, "trades": 1609, "taker_buy_base": 822563.1, "taker_buy_quote": 103458.04308 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.127, "high": 0.1286, "low": 0.126, "close": 0.1263, "volume": 1589683.2, "close_time": 1764503999999, "quote_volume": 202472.54186, "trades": 1508, "taker_buy_base": 726709.9, "taker_buy_quote": 92560.36986 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1262, "high": 0.1271, "low": 0.1248, "close": 0.1256, "volume": 625097.5, "close_time": 1764518399999, "quote_volume": 78691.44238, "trades": 948, "taker_buy_base": 262499.6, "taker_buy_quote": 33052.3599 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1256, "high": 0.1264, "low": 0.1251, "close": 0.1253, "volume": 617740.2, "close_time": 1764532799999, "quote_volume": 77513.55456, "trades": 1491, "taker_buy_base": 302533.4, "taker_buy_quote": 37989.08686 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1253, "high": 0.1259, "low": 0.1238, "close": 0.1239, "volume": 586476.6, "close_time": 1764547199999, "quote_volume": 73284.82412, "trades": 758, "taker_buy_base": 411904.3, "taker_buy_quote": 51500.37968 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1159, "close": 0.1159, "volume": 2231762.6, "close_time": 1764561599999, "quote_volume": 266669.60489, "trades": 2346, "taker_buy_base": 1057580.7, "taker_buy_quote": 126187.11741 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.116, "high": 0.118, "low": 0.1152, "close": 0.1178, "volume": 2483951.7, "close_time": 1764575999999, "quote_volume": 289286.57483, "trades": 1746, "taker_buy_base": 983711.2, "taker_buy_quote": 114535.93742 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.1179, "high": 0.1183, "low": 0.1149, "close": 0.1154, "volume": 1618671.7, "close_time": 1764590399999, "quote_volume": 188920.72272, "trades": 1362, "taker_buy_base": 716812.3, "taker_buy_quote": 83703.69963 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1154, "high": 0.1166, "low": 0.1123, "close": 0.1148, "volume": 1442379.6, "close_time": 1764604799999, "quote_volume": 165351.06497, "trades": 1671, "taker_buy_base": 649895.8, "taker_buy_quote": 74512.06322 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.1148, "high": 0.1148, "low": 0.1131, "close": 0.1138, "volume": 1616910.0, "close_time": 1764619199999, "quote_volume": 183830.95536, "trades": 1286, "taker_buy_base": 817647.7, "taker_buy_quote": 92969.61616 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.1139, "high": 0.1165, "low": 0.1139, "close": 0.1158, "volume": 348466.6, "close_time": 1764633599999, "quote_volume": 40237.61127, "trades": 630, "taker_buy_base": 223329.9, "taker_buy_quote": 25765.61547 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1158, "high": 0.1171, "low": 0.1148, "close": 0.1157, "volume": 1205826.0, "close_time": 1764647999999, "quote_volume": 139543.10266, "trades": 1089, "taker_buy_base": 470895.3, "taker_buy_quote": 54435.68394 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.1157, "high": 0.1161, "low": 0.1149, "close": 0.1155, "volume": 293375.7, "close_time": 1764662399999, "quote_volume": 33883.71932, "trades": 631, "taker_buy_base": 170293.5, "taker_buy_quote": 19674.26972 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.1156, "high": 0.1168, "low": 0.1142, "close": 0.1162, "volume": 936153.6, "close_time": 1764676799999, "quote_volume": 107800.49922, "trades": 1105, "taker_buy_base": 486800.5, "taker_buy_quote": 56083.97407 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.1163, "high": 0.1238, "low": 0.116, "close": 0.1234, "volume": 1591225.9, "close_time": 1764691199999, "quote_volume": 191545.11682, "trades": 1657, "taker_buy_base": 923283.4, "taker_buy_quote": 111114.10004 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1236, "high": 0.1243, "low": 0.1217, "close": 0.122, "volume": 1298607.5, "close_time": 1764705599999, "quote_volume": 159583.97758, "trades": 1367, "taker_buy_base": 877322.6, "taker_buy_quote": 107821.41957 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.122, "high": 0.122, "low": 0.12, "close": 0.1211, "volume": 1140119.9, "close_time": 1764719999999, "quote_volume": 138042.97665, "trades": 1033, "taker_buy_base": 767211.1, "taker_buy_quote": 92946.67108 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1211, "high": 0.1221, "low": 0.1203, "close": 0.1211, "volume": 1429545.9, "close_time": 1764734399999, "quote_volume": 173233.66061, "trades": 1727, "taker_buy_base": 1116511.7, "taker_buy_quote": 135327.88048 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.1211, "high": 0.1228, "low": 0.121, "close": 0.1217, "volume": 1771963.7, "close_time": 1764748799999, "quote_volume": 216032.28493, "trades": 1391, "taker_buy_base": 1303539.7, "taker_buy_quote": 158961.34279 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.1218, "high": 0.1222, "low": 0.1204, "close": 0.121, "volume": 764858.3, "close_time": 1764763199999, "quote_volume": 92874.99429, "trades": 970, "taker_buy_base": 535487.5, "taker_buy_quote": 65077.60162 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.121, "high": 0.1212, "low": 0.1174, "close": 0.1188, "volume": 2059602.9, "close_time": 1764777599999, "quote_volume": 244958.94597, "trades": 1792, "taker_buy_base": 1127996.6, "taker_buy_quote": 134167.5989 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.1188, "high": 0.1199, "low": 0.118, "close": 0.1194, "volume": 880056.0, "close_time": 1764791999999, "quote_volume": 104727.48529, "trades": 1038, "taker_buy_base": 588891.3, "taker_buy_quote": 70059.20264 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.1194, "high": 0.1219, "low": 0.119, "close": 0.1211, "volume": 1488507.0, "close_time": 1764806399999, "quote_volume": 179499.56698, "trades": 1243, "taker_buy_base": 1044922.9, "taker_buy_quote": 126013.24097 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1211, "high": 0.1229, "low": 0.1205, "close": 0.1206, "volume": 1954406.2, "close_time": 1764820799999, "quote_volume": 237718.23357, "trades": 1788, "taker_buy_base": 1248743.9, "taker_buy_quote": 151953.61162 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.1206, "high": 0.121, "low": 0.1196, "close": 0.12, "volume": 632794.1, "close_time": 1764835199999, "quote_volume": 76132.27922, "trades": 825, "taker_buy_base": 358491.9, "taker_buy_quote": 43137.63802 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.12, "high": 0.1203, "low": 0.1187, "close": 0.1191, "volume": 918053.1, "close_time": 1764849599999, "quote_volume": 109594.17516, "trades": 914, "taker_buy_base": 583007.3, "taker_buy_quote": 69584.02084 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1191, "high": 0.1192, "low": 0.1169, "close": 0.1183, "volume": 1567648.7, "close_time": 1764863999999, "quote_volume": 184846.23087, "trades": 1304, "taker_buy_base": 712013.2, "taker_buy_quote": 84001.2623 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1183, "high": 0.1186, "low": 0.1146, "close": 0.1163, "volume": 848308.1, "close_time": 1764878399999, "quote_volume": 98995.09623, "trades": 1116, "taker_buy_base": 430102.2, "taker_buy_quote": 50179.72193 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1163, "high": 0.1169, "low": 0.1157, "close": 0.1163, "volume": 637654.6, "close_time": 1764892799999, "quote_volume": 74214.76588, "trades": 668, "taker_buy_base": 357939.7, "taker_buy_quote": 41682.43057 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1163, "high": 0.1168, "low": 0.115, "close": 0.1152, "volume": 998915.8, "close_time": 1764907199999, "quote_volume": 115690.5926, "trades": 768, "taker_buy_base": 561093.7, "taker_buy_quote": 64971.39801 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.1152, "high": 0.1163, "low": 0.1145, "close": 0.1156, "volume": 1086022.9, "close_time": 1764921599999, "quote_volume": 125331.1465, "trades": 894, "taker_buy_base": 696816.2, "taker_buy_quote": 80398.18717 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.1157, "high": 0.1181, "low": 0.114, "close": 0.1179, "volume": 2961583.1, "close_time": 1764935999999, "quote_volume": 344033.23896, "trades": 2029, "taker_buy_base": 1371314.2, "taker_buy_quote": 159082.42791 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.1179, "high": 0.1185, "low": 0.1142, "close": 0.1149, "volume": 2246974.4, "close_time": 1764950399999, "quote_volume": 261256.51249, "trades": 1766, "taker_buy_base": 961562.9, "taker_buy_quote": 111824.2878 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.115, "high": 0.115, "low": 0.1105, "close": 0.1119, "volume": 1543936.5, "close_time": 1764964799999, "quote_volume": 173421.74402, "trades": 1593, "taker_buy_base": 941358.8, "taker_buy_quote": 105761.6986 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.1119, "high": 0.1124, "low": 0.1108, "close": 0.1124, "volume": 534034.3, "close_time": 1764979199999, "quote_volume": 59641.50231, "trades": 667, "taker_buy_base": 349392.8, "taker_buy_quote": 39025.52443 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1124, "high": 0.1133, "low": 0.1114, "close": 0.1119, "volume": 1063679.3, "close_time": 1764993599999, "quote_volume": 119511.5139, "trades": 768, "taker_buy_base": 566909.7, "taker_buy_quote": 63649.57341 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.1121, "high": 0.1133, "low": 0.111, "close": 0.1112, "volume": 1379433.6, "close_time": 1765007999999, "quote_volume": 154575.22038, "trades": 883, "taker_buy_base": 656059.6, "taker_buy_quote": 73709.40545 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.1112, "high": 0.1132, "low": 0.111, "close": 0.1127, "volume": 2608042.1, "close_time": 1765022399999, "quote_volume": 292745.86176, "trades": 1431, "taker_buy_base": 1162422.8, "taker_buy_quote": 130428.16702 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.1127, "high": 0.1141, "low": 0.112, "close": 0.1122, "volume": 2358626.5, "close_time": 1765036799999, "quote_volume": 266255.11861, "trades": 1467, "taker_buy_base": 1156398.0, "taker_buy_quote": 130680.79046 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.1122, "high": 0.1128, "low": 0.1105, "close": 0.1108, "volume": 2985439.3, "close_time": 1765051199999, "quote_volume": 333943.40523, "trades": 1699, "taker_buy_base": 2333962.8, "taker_buy_quote": 261154.93218 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.1107, "high": 0.1121, "low": 0.1102, "close": 0.1113, "volume": 889206.9, "close_time": 1765065599999, "quote_volume": 98781.3918, "trades": 760, "taker_buy_base": 550400.7, "taker_buy_quote": 61171.67094 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1114, "high": 0.1119, "low": 0.1106, "close": 0.111, "volume": 523903.7, "close_time": 1765079999999, "quote_volume": 58269.29989, "trades": 555, "taker_buy_base": 343329.1, "taker_buy_quote": 38208.8019 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.1109, "high": 0.1109, "low": 0.1089, "close": 0.109, "volume": 1449701.8, "close_time": 1765094399999, "quote_volume": 159550.59774, "trades": 1259, "taker_buy_base": 757856.7, "taker_buy_quote": 83364.23622 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.1091, "high": 0.1107, "low": 0.1084, "close": 0.1103, "volume": 3073575.7, "close_time": 1765108799999, "quote_volume": 336765.32948, "trades": 1409, "taker_buy_base": 1427130.4, "taker_buy_quote": 156236.05143 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.1103, "high": 0.1115, "low": 0.1052, "close": 0.108, "volume": 4385096.0, "close_time": 1765123199999, "quote_volume": 476102.19466, "trades": 3033, "taker_buy_base": 2061812.8, "taker_buy_quote": 223070.47541 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.1079, "high": 0.1092, "low": 0.1063, "close": 0.109, "volume": 1780896.8, "close_time": 1765137599999, "quote_volume": 191846.50476, "trades": 1801, "taker_buy_base": 1017711.1, "taker_buy_quote": 109683.45638 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.109, "high": 0.1091, "low": 0.104, "close": 0.1044, "volume": 1816030.4, "close_time": 1765151999999, "quote_volume": 192100.43995, "trades": 1381, "taker_buy_base": 1060605.2, "taker_buy_quote": 112096.72827 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1043, "high": 0.1053, "low": 0.1034, "close": 0.1046, "volume": 2595322.7, "close_time": 1765166399999, "quote_volume": 270483.33053, "trades": 1694, "taker_buy_base": 1523227.4, "taker_buy_quote": 158819.55823 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.1046, "high": 0.1053, "low": 0.1037, "close": 0.1048, "volume": 1767323.2, "close_time": 1765180799999, "quote_volume": 184956.12374, "trades": 1048, "taker_buy_base": 1004177.8, "taker_buy_quote": 105139.21652 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.1047, "high": 0.1068, "low": 0.1045, "close": 0.1057, "volume": 1673201.5, "close_time": 1765195199999, "quote_volume": 176946.82843, "trades": 1267, "taker_buy_base": 1074701.7, "taker_buy_quote": 113595.63177 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.1058, "high": 0.1064, "low": 0.1039, "close": 0.1046, "volume": 1997107.6, "close_time": 1765209599999, "quote_volume": 210017.87658, "trades": 1439, "taker_buy_base": 1215064.0, "taker_buy_quote": 127719.6099 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.1045, "high": 0.1056, "low": 0.1019, "close": 0.1023, "volume": 2507633.3, "close_time": 1765223999999, "quote_volume": 261015.35054, "trades": 2266, "taker_buy_base": 942433.5, "taker_buy_quote": 97882.00134 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.1023, "high": 0.1043, "low": 0.1022, "close": 0.1042, "volume": 1142580.1, "close_time": 1765238399999, "quote_volume": 118101.89534, "trades": 730, "taker_buy_base": 695090.7, "taker_buy_quote": 71952.39833 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1042, "high": 0.1049, "low": 0.1035, "close": 0.1048, "volume": 460468.6, "close_time": 1765252799999, "quote_volume": 48092.44269, "trades": 402, "taker_buy_base": 216083.0, "taker_buy_quote": 22574.49705 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.1049, "high": 0.1051, "low": 0.1027, "close": 0.1049, "volume": 1321907.8, "close_time": 1765267199999, "quote_volume": 137081.51756, "trades": 869, "taker_buy_base": 717005.2, "taker_buy_quote": 74376.98374 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.105, "high": 0.1059, "low": 0.1043, "close": 0.1055, "volume": 1531732.9, "close_time": 1765281599999, "quote_volume": 160788.17467, "trades": 761, "taker_buy_base": 617043.2, "taker_buy_quote": 64895.94195 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.1054, "high": 0.1082, "low": 0.1049, "close": 0.1081, "volume": 2303073.9, "close_time": 1765295999999, "quote_volume": 244496.34285, "trades": 1450, "taker_buy_base": 975280.5, "taker_buy_quote": 103647.79637 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.1082, "high": 0.112, "low": 0.1082, "close": 0.1112, "volume": 4822448.5, "close_time": 1765310399999, "quote_volume": 535331.64728, "trades": 2476, "taker_buy_base": 2902765.8, "taker_buy_quote": 322169.81482 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.1111, "high": 0.1149, "low": 0.1095, "close": 0.1107, "volume": 7434755.0, "close_time": 1765324799999, "quote_volume": 836834.58488, "trades": 3902, "taker_buy_base": 3765630.6, "taker_buy_quote": 423393.41222 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1108, "high": 0.111, "low": 0.1082, "close": 0.1085, "volume": 1022166.4, "close_time": 1765339199999, "quote_volume": 111787.26567, "trades": 969, "taker_buy_base": 478187.7, "taker_buy_quote": 52281.47189 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.1084, "high": 0.1132, "low": 0.1082, "close": 0.1115, "volume": 4727495.7, "close_time": 1765353599999, "quote_volume": 524624.39661, "trades": 3481, "taker_buy_base": 2333216.2, "taker_buy_quote": 258733.46294 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.1116, "high": 0.112, "low": 0.1092, "close": 0.1102, "volume": 1959027.7, "close_time": 1765367999999, "quote_volume": 216656.9474, "trades": 1406, "taker_buy_base": 588038.8, "taker_buy_quote": 64975.97085 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.1102, "high": 0.1145, "low": 0.1099, "close": 0.1115, "volume": 3458358.8, "close_time": 1765382399999, "quote_volume": 389036.88511, "trades": 2965, "taker_buy_base": 1660359.4, "taker_buy_quote": 186902.26231 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.1115, "high": 0.1157, "low": 0.1098, "close": 0.1123, "volume": 2696168.1, "close_time": 1765396799999, "quote_volume": 304097.02267, "trades": 2233, "taker_buy_base": 1393974.9, "taker_buy_quote": 157311.91816 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.1124, "high": 0.1138, "low": 0.1083, "close": 0.1085, "volume": 1911975.5, "close_time": 1765411199999, "quote_volume": 211029.61274, "trades": 1587, "taker_buy_base": 681879.0, "taker_buy_quote": 75467.6257 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1036, "close": 0.104, "volume": 863283.4, "close_time": 1765425599999, "quote_volume": 91663.74443, "trades": 873, "taker_buy_base": 395214.1, "taker_buy_quote": 42037.48142 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.1038, "high": 0.1053, "low": 0.1026, "close": 0.1032, "volume": 1798245.0, "close_time": 1765439999999, "quote_volume": 186519.69124, "trades": 842, "taker_buy_base": 1107957.9, "taker_buy_quote": 114839.23243 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1014, "close": 0.1024, "volume": 1369282.2, "close_time": 1765454399999, "quote_volume": 140195.30229, "trades": 1089, "taker_buy_base": 720718.5, "taker_buy_quote": 73829.50802 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.1024, "high": 0.1043, "low": 0.1022, "close": 0.103, "volume": 1004369.3, "close_time": 1765468799999, "quote_volume": 103670.3754, "trades": 920, "taker_buy_base": 524534.0, "taker_buy_quote": 54157.98046 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.103, "high": 0.1034, "low": 0.1018, "close": 0.1018, "volume": 1419789.7, "close_time": 1765483199999, "quote_volume": 145652.33474, "trades": 1406, "taker_buy_base": 668409.9, "taker_buy_quote": 68597.1599 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.1019, "high": 0.1041, "low": 0.1018, "close": 0.1029, "volume": 1653029.3, "close_time": 1765497599999, "quote_volume": 170224.99886, "trades": 1506, "taker_buy_base": 834615.6, "taker_buy_quote": 85993.07994 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1028, "high": 0.1031, "low": 0.1005, "close": 0.1009, "volume": 2965243.7, "close_time": 1765511999999, "quote_volume": 300477.90236, "trades": 1903, "taker_buy_base": 1506954.8, "taker_buy_quote": 152610.02862 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.1008, "high": 0.101, "low": 0.0979, "close": 0.0982, "volume": 5233844.9, "close_time": 1765526399999, "quote_volume": 518725.2877, "trades": 2726, "taker_buy_base": 2866682.0, "taker_buy_quote": 284055.88584 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0981, "high": 0.0995, "low": 0.0968, "close": 0.099, "volume": 3165282.8, "close_time": 1765540799999, "quote_volume": 310586.96583, "trades": 1780, "taker_buy_base": 1719038.0, "taker_buy_quote": 168637.64077 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.099, "high": 0.0999, "low": 0.095, "close": 0.0955, "volume": 3397640.0, "close_time": 1765555199999, "quote_volume": 332887.31756, "trades": 2934, "taker_buy_base": 1742760.2, "taker_buy_quote": 170689.05311 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0955, "high": 0.097, "low": 0.0949, "close": 0.096, "volume": 1904503.0, "close_time": 1765569599999, "quote_volume": 182376.1714, "trades": 2764, "taker_buy_base": 1216135.0, "taker_buy_quote": 116419.7423 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0959, "high": 0.0968, "low": 0.0956, "close": 0.0966, "volume": 733366.3, "close_time": 1765583999999, "quote_volume": 70687.91651, "trades": 748, "taker_buy_base": 327780.8, "taker_buy_quote": 31604.98898 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0966, "high": 0.0972, "low": 0.0961, "close": 0.0968, "volume": 991526.3, "close_time": 1765598399999, "quote_volume": 95767.45358, "trades": 674, "taker_buy_base": 468164.3, "taker_buy_quote": 45264.64129 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0968, "high": 0.097, "low": 0.095, "close": 0.0957, "volume": 850108.1, "close_time": 1765612799999, "quote_volume": 81566.12356, "trades": 776, "taker_buy_base": 434343.5, "taker_buy_quote": 41751.02459 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0947, "close": 0.0952, "volume": 1113104.1, "close_time": 1765627199999, "quote_volume": 106030.06488, "trades": 832, "taker_buy_base": 414666.7, "taker_buy_quote": 39539.96596 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0944, "close": 0.0949, "volume": 975985.1, "close_time": 1765641599999, "quote_volume": 92591.20713, "trades": 676, "taker_buy_base": 472678.9, "taker_buy_quote": 44879.32667 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.095, "high": 0.0954, "low": 0.0942, "close": 0.0946, "volume": 615383.5, "close_time": 1765655999999, "quote_volume": 58329.34092, "trades": 453, "taker_buy_base": 219125.8, "taker_buy_quote": 20801.12684 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0936, "close": 0.0949, "volume": 700594.9, "close_time": 1765670399999, "quote_volume": 66148.17343, "trades": 599, "taker_buy_base": 331472.7, "taker_buy_quote": 31316.49487 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.095, "high": 0.0952, "low": 0.0943, "close": 0.0946, "volume": 1057649.0, "close_time": 1765684799999, "quote_volume": 100349.6916, "trades": 821, "taker_buy_base": 438799.0, "taker_buy_quote": 41652.47526 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0947, "high": 0.0947, "low": 0.092, "close": 0.0926, "volume": 1256979.6, "close_time": 1765699199999, "quote_volume": 117401.13586, "trades": 978, "taker_buy_base": 446369.2, "taker_buy_quote": 41668.76661 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0926, "high": 0.0929, "low": 0.091, "close": 0.0916, "volume": 1427182.7, "close_time": 1765713599999, "quote_volume": 131575.29081, "trades": 1153, "taker_buy_base": 711614.2, "taker_buy_quote": 65608.19239 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0916, "high": 0.0919, "low": 0.0899, "close": 0.0901, "volume": 1368697.7, "close_time": 1765727999999, "quote_volume": 124444.08816, "trades": 1184, "taker_buy_base": 730812.3, "taker_buy_quote": 66478.29887 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0902, "high": 0.0913, "low": 0.0897, "close": 0.0899, "volume": 856118.9, "close_time": 1765742399999, "quote_volume": 77396.85973, "trades": 755, "taker_buy_base": 505966.3, "taker_buy_quote": 45782.34906 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0879, "close": 0.0884, "volume": 1050823.2, "close_time": 1765756799999, "quote_volume": 93630.81583, "trades": 907, "taker_buy_base": 597071.8, "taker_buy_quote": 53152.61372 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0884, "high": 0.0902, "low": 0.0876, "close": 0.0885, "volume": 1336962.8, "close_time": 1765771199999, "quote_volume": 118530.18264, "trades": 1075, "taker_buy_base": 613661.5, "taker_buy_quote": 54427.79604 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0886, "high": 0.0892, "low": 0.088, "close": 0.0882, "volume": 1409879.0, "close_time": 1765785599999, "quote_volume": 124968.22759, "trades": 935, "taker_buy_base": 721793.5, "taker_buy_quote": 63972.98951 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0882, "close": 0.0884, "volume": 797190.8, "close_time": 1765799999999, "quote_volume": 70656.69634, "trades": 635, "taker_buy_base": 415652.1, "taker_buy_quote": 36856.52677 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0884, "high": 0.0888, "low": 0.0844, "close": 0.0848, "volume": 2858202.5, "close_time": 1765814399999, "quote_volume": 247164.75649, "trades": 1961, "taker_buy_base": 1396193.0, "taker_buy_quote": 120841.24794 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0847, "high": 0.0849, "low": 0.0827, "close": 0.0845, "volume": 1695335.3, "close_time": 1765828799999, "quote_volume": 142278.97656, "trades": 1638, "taker_buy_base": 808559.8, "taker_buy_quote": 67821.16596 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0844, "high": 0.0856, "low": 0.0841, "close": 0.0855, "volume": 524225.0, "close_time": 1765843199999, "quote_volume": 44425.938, "trades": 632, "taker_buy_base": 220343.5, "taker_buy_quote": 18709.96987 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0855, "high": 0.0856, "low": 0.0838, "close": 0.0843, "volume": 510782.8, "close_time": 1765857599999, "quote_volume": 43200.5987, "trades": 712, "taker_buy_base": 236007.6, "taker_buy_quote": 19947.60854 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0844, "high": 0.0847, "low": 0.0826, "close": 0.0837, "volume": 1490132.6, "close_time": 1765871999999, "quote_volume": 124575.4254, "trades": 1127, "taker_buy_base": 726733.2, "taker_buy_quote": 60788.35674 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0838, "high": 0.0857, "low": 0.0837, "close": 0.0854, "volume": 848831.7, "close_time": 1765886399999, "quote_volume": 72098.48984, "trades": 796, "taker_buy_base": 492311.4, "taker_buy_quote": 41828.01636 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0855, "high": 0.087, "low": 0.0849, "close": 0.0869, "volume": 1670435.4, "close_time": 1765900799999, "quote_volume": 143248.04793, "trades": 1174, "taker_buy_base": 884051.8, "taker_buy_quote": 75892.2158 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0868, "high": 0.0889, "low": 0.0861, "close": 0.0877, "volume": 2554633.0, "close_time": 1765915199999, "quote_volume": 224035.92113, "trades": 1628, "taker_buy_base": 1403271.8, "taker_buy_quote": 123064.30008 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0876, "high": 0.0885, "low": 0.0871, "close": 0.0874, "volume": 746861.0, "close_time": 1765929599999, "quote_volume": 65527.71936, "trades": 672, "taker_buy_base": 309766.7, "taker_buy_quote": 27174.54321 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0867, "close": 0.0869, "volume": 427971.2, "close_time": 1765943999999, "quote_volume": 37318.6721, "trades": 548, "taker_buy_base": 183802.1, "taker_buy_quote": 16036.30961 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0869, "high": 0.0871, "low": 0.0855, "close": 0.0861, "volume": 916549.5, "close_time": 1765958399999, "quote_volume": 78985.77706, "trades": 651, "taker_buy_base": 461271.0, "taker_buy_quote": 39796.79808 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0861, "high": 0.0861, "low": 0.0837, "close": 0.0841, "volume": 1050465.5, "close_time": 1765972799999, "quote_volume": 88886.95417, "trades": 1430, "taker_buy_base": 325115.9, "taker_buy_quote": 27571.93766 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0841, "high": 0.0851, "low": 0.0824, "close": 0.0828, "volume": 2121221.4, "close_time": 1765987199999, "quote_volume": 178212.26182, "trades": 2519, "taker_buy_base": 860446.3, "taker_buy_quote": 72217.4346 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0827, "high": 0.083, "low": 0.0786, "close": 0.0791, "volume": 2027088.1, "close_time": 1766001599999, "quote_volume": 163083.21433, "trades": 3310, "taker_buy_base": 905091.2, "taker_buy_quote": 72925.02259 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0792, "high": 0.0796, "low": 0.0779, "close": 0.0787, "volume": 1415064.9, "close_time": 1766015999999, "quote_volume": 111320.71221, "trades": 1940, "taker_buy_base": 635501.1, "taker_buy_quote": 50004.17543 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0788, "high": 0.079, "low": 0.0769, "close": 0.0772, "volume": 1209220.7, "close_time": 1766030399999, "quote_volume": 94205.97067, "trades": 1863, "taker_buy_base": 478678.4, "taker_buy_quote": 37286.42478 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0772, "high": 0.0775, "low": 0.0756, "close": 0.076, "volume": 1510195.3, "close_time": 1766044799999, "quote_volume": 115149.53263, "trades": 1812, "taker_buy_base": 735824.5, "taker_buy_quote": 56089.82565 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.076, "high": 0.0767, "low": 0.0755, "close": 0.0759, "volume": 1637133.7, "close_time": 1766059199999, "quote_volume": 124619.58678, "trades": 2224, "taker_buy_base": 746116.2, "taker_buy_quote": 56832.77877 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.076, "high": 0.0778, "low": 0.0756, "close": 0.0769, "volume": 2193490.3, "close_time": 1766073599999, "quote_volume": 168380.68652, "trades": 3062, "taker_buy_base": 1051020.3, "taker_buy_quote": 80645.89559 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0769, "high": 0.077, "low": 0.0713, "close": 0.0714, "volume": 2587194.4, "close_time": 1766087999999, "quote_volume": 190724.50666, "trades": 3211, "taker_buy_base": 1122028.4, "taker_buy_quote": 82747.88291 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0714, "high": 0.0732, "low": 0.0714, "close": 0.0725, "volume": 1915764.5, "close_time": 1766102399999, "quote_volume": 139125.59983, "trades": 2526, "taker_buy_base": 892549.4, "taker_buy_quote": 64778.74088 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0726, "high": 0.0751, "low": 0.0718, "close": 0.074, "volume": 2227434.9, "close_time": 1766116799999, "quote_volume": 163015.58479, "trades": 1703, "taker_buy_base": 1120287.7, "taker_buy_quote": 81979.01437 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0741, "high": 0.0751, "low": 0.0738, "close": 0.0745, "volume": 1550436.7, "close_time": 1766131199999, "quote_volume": 115234.80294, "trades": 1375, "taker_buy_base": 661796.3, "taker_buy_quote": 49198.416 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0746, "high": 0.0768, "low": 0.0745, "close": 0.0768, "volume": 1428187.8, "close_time": 1766145599999, "quote_volume": 107736.09812, "trades": 1104, "taker_buy_base": 726894.8, "taker_buy_quote": 54772.46105 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0768, "high": 0.0785, "low": 0.0764, "close": 0.0774, "volume": 1594632.4, "close_time": 1766159999999, "quote_volume": 123049.02667, "trades": 957, "taker_buy_base": 784672.0, "taker_buy_quote": 60560.72407 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0774, "high": 0.0792, "low": 0.0773, "close": 0.079, "volume": 1991744.8, "close_time": 1766174399999, "quote_volume": 155857.82292, "trades": 1197, "taker_buy_base": 988739.7, "taker_buy_quote": 77406.86644 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0791, "high": 0.0797, "low": 0.0787, "close": 0.0788, "volume": 908613.6, "close_time": 1766188799999, "quote_volume": 71927.71207, "trades": 545, "taker_buy_base": 418337.5, "taker_buy_quote": 33112.6403 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0789, "high": 0.0793, "low": 0.0785, "close": 0.0792, "volume": 789910.4, "close_time": 1766203199999, "quote_volume": 62354.23162, "trades": 502, "taker_buy_base": 436628.9, "taker_buy_quote": 34466.36815 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.0792, "high": 0.0804, "low": 0.0789, "close": 0.0802, "volume": 1039139.0, "close_time": 1766217599999, "quote_volume": 82760.17517, "trades": 700, "taker_buy_base": 549422.1, "taker_buy_quote": 43783.71629 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0803, "high": 0.081, "low": 0.0792, "close": 0.0798, "volume": 662715.8, "close_time": 1766231999999, "quote_volume": 53079.33563, "trades": 521, "taker_buy_base": 263396.3, "taker_buy_quote": 21103.0849 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.0799, "high": 0.08, "low": 0.079, "close": 0.0796, "volume": 957969.6, "close_time": 1766246399999, "quote_volume": 76176.20206, "trades": 621, "taker_buy_base": 538459.3, "taker_buy_quote": 42829.47021 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0795, "high": 0.0799, "low": 0.0791, "close": 0.0791, "volume": 388977.4, "close_time": 1766260799999, "quote_volume": 30894.63333, "trades": 300, "taker_buy_base": 137556.3, "taker_buy_quote": 10930.9362 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0791, "high": 0.0796, "low": 0.079, "close": 0.0793, "volume": 221919.1, "close_time": 1766275199999, "quote_volume": 17595.86472, "trades": 159, "taker_buy_base": 94012.9, "taker_buy_quote": 7456.93664 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0779, "close": 0.0785, "volume": 471537.6, "close_time": 1766289599999, "quote_volume": 37071.2848, "trades": 342, "taker_buy_base": 251966.7, "taker_buy_quote": 19815.32238 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0785, "high": 0.0818, "low": 0.0782, "close": 0.0816, "volume": 1983314.3, "close_time": 1766303999999, "quote_volume": 159283.91804, "trades": 915, "taker_buy_base": 1100330.3, "taker_buy_quote": 88353.97014 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0815, "high": 0.0864, "low": 0.0789, "close": 0.0791, "volume": 10283122.6, "close_time": 1766318399999, "quote_volume": 851422.91443, "trades": 4424, "taker_buy_base": 4981147.2, "taker_buy_quote": 411924.49663 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0789, "high": 0.0794, "low": 0.077, "close": 0.0776, "volume": 2584865.7, "close_time": 1766332799999, "quote_volume": 201901.02012, "trades": 1507, "taker_buy_base": 1378314.4, "taker_buy_quote": 107687.07601 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0776, "high": 0.0785, "low": 0.0763, "close": 0.0769, "volume": 2300711.4, "close_time": 1766347199999, "quote_volume": 177238.76116, "trades": 988, "taker_buy_base": 682470.8, "taker_buy_quote": 52662.67599 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0769, "high": 0.0772, "low": 0.0755, "close": 0.0768, "volume": 972439.4, "close_time": 1766361599999, "quote_volume": 74031.79182, "trades": 863, "taker_buy_base": 549260.5, "taker_buy_quote": 41789.62277 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0768, "high": 0.0779, "low": 0.0761, "close": 0.0778, "volume": 1312055.6, "close_time": 1766375999999, "quote_volume": 101226.78386, "trades": 1117, "taker_buy_base": 699398.8, "taker_buy_quote": 53919.70594 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0779, "high": 0.0786, "low": 0.0772, "close": 0.078, "volume": 1006925.9, "close_time": 1766390399999, "quote_volume": 78452.25425, "trades": 583, "taker_buy_base": 452185.5, "taker_buy_quote": 35255.21845 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0781, "high": 0.0796, "low": 0.0779, "close": 0.0795, "volume": 688966.9, "close_time": 1766404799999, "quote_volume": 54118.40193, "trades": 610, "taker_buy_base": 333407.7, "taker_buy_quote": 26208.22642 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0795, "high": 0.0802, "low": 0.0789, "close": 0.0799, "volume": 1050848.6, "close_time": 1766419199999, "quote_volume": 83482.45245, "trades": 932, "taker_buy_base": 548833.0, "taker_buy_quote": 43617.73316 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0799, "high": 0.0803, "low": 0.0786, "close": 0.0787, "volume": 732688.4, "close_time": 1766433599999, "quote_volume": 58372.36329, "trades": 722, "taker_buy_base": 346334.7, "taker_buy_quote": 27595.66744 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0786, "high": 0.0787, "low": 0.0767, "close": 0.0779, "volume": 2833746.7, "close_time": 1766447999999, "quote_volume": 220457.96366, "trades": 1785, "taker_buy_base": 1157227.4, "taker_buy_quote": 90175.96478 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.078, "high": 0.0784, "low": 0.0769, "close": 0.0771, "volume": 761100.5, "close_time": 1766462399999, "quote_volume": 59065.96937, "trades": 725, "taker_buy_base": 344483.7, "taker_buy_quote": 26731.69464 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.077, "high": 0.077, "low": 0.0751, "close": 0.0757, "volume": 1147010.9, "close_time": 1766476799999, "quote_volume": 86937.36765, "trades": 1006, "taker_buy_base": 525408.5, "taker_buy_quote": 39864.35143 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0758, "high": 0.0764, "low": 0.0754, "close": 0.0761, "volume": 366158.3, "close_time": 1766491199999, "quote_volume": 27797.01811, "trades": 432, "taker_buy_base": 197613.0, "taker_buy_quote": 15011.17172 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0761, "high": 0.0761, "low": 0.0744, "close": 0.0751, "volume": 1281845.4, "close_time": 1766505599999, "quote_volume": 96517.81917, "trades": 1240, "taker_buy_base": 561338.0, "taker_buy_quote": 42272.54274 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0751, "high": 0.0759, "low": 0.0745, "close": 0.0752, "volume": 1229230.6, "close_time": 1766519999999, "quote_volume": 92666.60982, "trades": 1047, "taker_buy_base": 641527.0, "taker_buy_quote": 48377.29139 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0752, "high": 0.076, "low": 0.075, "close": 0.0752, "volume": 843029.4, "close_time": 1766534399999, "quote_volume": 63554.60149, "trades": 668, "taker_buy_base": 386135.3, "taker_buy_quote": 29119.54838 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0752, "high": 0.0758, "low": 0.0744, "close": 0.0749, "volume": 629285.6, "close_time": 1766548799999, "quote_volume": 47284.75401, "trades": 605, "taker_buy_base": 329737.6, "taker_buy_quote": 24802.35561 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.075, "high": 0.0754, "low": 0.0741, "close": 0.0743, "volume": 697718.7, "close_time": 1766563199999, "quote_volume": 52148.13046, "trades": 580, "taker_buy_base": 302508.0, "taker_buy_quote": 22618.26273 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0743, "high": 0.0748, "low": 0.0742, "close": 0.0743, "volume": 1731724.9, "close_time": 1766577599999, "quote_volume": 128804.95213, "trades": 1164, "taker_buy_base": 606242.9, "taker_buy_quote": 45124.57455 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0743, "high": 0.0747, "low": 0.0735, "close": 0.0744, "volume": 2154520.4, "close_time": 1766591999999, "quote_volume": 160018.35349, "trades": 1848, "taker_buy_base": 918888.3, "taker_buy_quote": 68263.81158 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0739, "close": 0.0744, "volume": 1237653.8, "close_time": 1766606399999, "quote_volume": 92043.9274, "trades": 1040, "taker_buy_base": 553910.9, "taker_buy_quote": 41211.52098 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0745, "high": 0.0779, "low": 0.0745, "close": 0.0777, "volume": 3398208.4, "close_time": 1766620799999, "quote_volume": 260001.49103, "trades": 1653, "taker_buy_base": 1710000.3, "taker_buy_quote": 130635.0017 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0777, "high": 0.0782, "low": 0.076, "close": 0.0774, "volume": 9163584.4, "close_time": 1766635199999, "quote_volume": 706201.526, "trades": 2913, "taker_buy_base": 3751716.4, "taker_buy_quote": 288702.7556 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0775, "high": 0.0784, "low": 0.0766, "close": 0.0783, "volume": 1284272.3, "close_time": 1766649599999, "quote_volume": 99241.3538, "trades": 882, "taker_buy_base": 815375.9, "taker_buy_quote": 63008.7102 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0783, "high": 0.0787, "low": 0.0762, "close": 0.0768, "volume": 2530696.5, "close_time": 1766663999999, "quote_volume": 196105.33949, "trades": 2231, "taker_buy_base": 966755.2, "taker_buy_quote": 74945.59372 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0768, "high": 0.0781, "low": 0.0764, "close": 0.0774, "volume": 1447605.9, "close_time": 1766678399999, "quote_volume": 111996.0429, "trades": 1172, "taker_buy_base": 734155.3, "taker_buy_quote": 56795.57796 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0774, "high": 0.0781, "low": 0.0772, "close": 0.0778, "volume": 835810.2, "close_time": 1766692799999, "quote_volume": 64988.54689, "trades": 910, "taker_buy_base": 470937.7, "taker_buy_quote": 36627.05281 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0777, "high": 0.0779, "low": 0.0752, "close": 0.0754, "volume": 1880331.4, "close_time": 1766707199999, "quote_volume": 143573.17815, "trades": 1010, "taker_buy_base": 906619.7, "taker_buy_quote": 69257.58937 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0753, "high": 0.077, "low": 0.0748, "close": 0.0763, "volume": 1512488.6, "close_time": 1766721599999, "quote_volume": 114554.39081, "trades": 915, "taker_buy_base": 706982.3, "taker_buy_quote": 53630.34959 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0759, "close": 0.0759, "volume": 788924.9, "close_time": 1766735999999, "quote_volume": 60157.69814, "trades": 528, "taker_buy_base": 383311.1, "taker_buy_quote": 29232.68497 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0759, "high": 0.0765, "low": 0.0757, "close": 0.0762, "volume": 368002.8, "close_time": 1766750399999, "quote_volume": 28028.13453, "trades": 280, "taker_buy_base": 207954.2, "taker_buy_quote": 15830.75912 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0762, "high": 0.0765, "low": 0.0745, "close": 0.075, "volume": 926873.0, "close_time": 1766764799999, "quote_volume": 69926.3258, "trades": 845, "taker_buy_base": 452554.8, "taker_buy_quote": 34150.91422 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0751, "high": 0.0757, "low": 0.0743, "close": 0.0755, "volume": 524175.0, "close_time": 1766779199999, "quote_volume": 39307.52429, "trades": 404, "taker_buy_base": 334049.0, "taker_buy_quote": 25057.95806 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0756, "high": 0.0758, "low": 0.075, "close": 0.0752, "volume": 269464.6, "close_time": 1766793599999, "quote_volume": 20324.1623, "trades": 203, "taker_buy_base": 163120.0, "taker_buy_quote": 12307.11782 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0752, "high": 0.0763, "low": 0.0752, "close": 0.0763, "volume": 296617.6, "close_time": 1766807999999, "quote_volume": 22479.2505, "trades": 288, "taker_buy_base": 130153.1, "taker_buy_quote": 9861.06515 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0757, "close": 0.0761, "volume": 223544.4, "close_time": 1766822399999, "quote_volume": 16997.9836, "trades": 232, "taker_buy_base": 104226.7, "taker_buy_quote": 7922.41695 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0762, "high": 0.0763, "low": 0.0753, "close": 0.0762, "volume": 822396.3, "close_time": 1766836799999, "quote_volume": 62383.89419, "trades": 665, "taker_buy_base": 420203.5, "taker_buy_quote": 31878.78469 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0763, "high": 0.0768, "low": 0.0758, "close": 0.0766, "volume": 672107.2, "close_time": 1766851199999, "quote_volume": 51195.24516, "trades": 574, "taker_buy_base": 220484.5, "taker_buy_quote": 16804.81879 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0766, "high": 0.0769, "low": 0.0763, "close": 0.0765, "volume": 450591.7, "close_time": 1766865599999, "quote_volume": 34507.55987, "trades": 288, "taker_buy_base": 190693.9, "taker_buy_quote": 14600.57305 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0765, "high": 0.0803, "low": 0.0765, "close": 0.0789, "volume": 5660624.7, "close_time": 1766879999999, "quote_volume": 446334.52036, "trades": 2789, "taker_buy_base": 3242614.6, "taker_buy_quote": 255812.16959 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.079, "high": 0.0854, "low": 0.0767, "close": 0.0794, "volume": 13733513.4, "close_time": 1766894399999, "quote_volume": 1106716.15052, "trades": 8432, "taker_buy_base": 7457048.4, "taker_buy_quote": 600324.82364 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0794, "high": 0.0797, "low": 0.0779, "close": 0.0789, "volume": 1386325.9, "close_time": 1766908799999, "quote_volume": 109165.60646, "trades": 1136, "taker_buy_base": 478601.6, "taker_buy_quote": 37773.6642 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0789, "high": 0.0801, "low": 0.0786, "close": 0.0798, "volume": 2075507.0, "close_time": 1766923199999, "quote_volume": 164632.71251, "trades": 1554, "taker_buy_base": 1228318.7, "taker_buy_quote": 97464.22248 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0799, "high": 0.0809, "low": 0.0792, "close": 0.0794, "volume": 1292653.1, "close_time": 1766937599999, "quote_volume": 103319.96415, "trades": 1065, "taker_buy_base": 556118.7, "taker_buy_quote": 44482.801 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0794, "high": 0.0794, "low": 0.0767, "close": 0.0768, "volume": 968107.7, "close_time": 1766951999999, "quote_volume": 75544.8549, "trades": 813, "taker_buy_base": 390893.8, "taker_buy_quote": 30485.53819 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0768, "high": 0.0798, "low": 0.0767, "close": 0.0794, "volume": 3014824.5, "close_time": 1766966399999, "quote_volume": 236273.558, "trades": 1813, "taker_buy_base": 1578815.6, "taker_buy_quote": 123531.27913 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0767, "close": 0.0788, "volume": 3884844.2, "close_time": 1766980799999, "quote_volume": 302052.55749, "trades": 2027, "taker_buy_base": 1945211.0, "taker_buy_quote": 151205.40828 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0788, "high": 0.079, "low": 0.0778, "close": 0.0789, "volume": 1080158.3, "close_time": 1766995199999, "quote_volume": 84788.33839, "trades": 946, "taker_buy_base": 542876.6, "taker_buy_quote": 42607.38956 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0789, "high": 0.0792, "low": 0.0776, "close": 0.0777, "volume": 1119383.2, "close_time": 1767009599999, "quote_volume": 87715.22023, "trades": 967, "taker_buy_base": 594596.9, "taker_buy_quote": 46633.28078 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0776, "high": 0.0778, "low": 0.076, "close": 0.0772, "volume": 1712114.4, "close_time": 1767023999999, "quote_volume": 131629.73441, "trades": 1278, "taker_buy_base": 876996.9, "taker_buy_quote": 67430.10583 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0772, "high": 0.0772, "low": 0.0756, "close": 0.076, "volume": 804970.2, "close_time": 1767038399999, "quote_volume": 61521.14025, "trades": 557, "taker_buy_base": 360061.2, "taker_buy_quote": 27524.22292 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.076, "high": 0.0764, "low": 0.0757, "close": 0.076, "volume": 240741.7, "close_time": 1767052799999, "quote_volume": 18332.08572, "trades": 258, "taker_buy_base": 120367.2, "taker_buy_quote": 9167.88561 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.076, "high": 0.0761, "low": 0.0747, "close": 0.0752, "volume": 1435391.8, "close_time": 1767067199999, "quote_volume": 108002.96748, "trades": 804, "taker_buy_base": 722234.2, "taker_buy_quote": 54309.39073 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0751, "high": 0.0758, "low": 0.0743, "close": 0.0753, "volume": 768834.1, "close_time": 1767081599999, "quote_volume": 57807.96042, "trades": 629, "taker_buy_base": 457588.3, "taker_buy_quote": 34460.8016 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0752, "high": 0.0763, "low": 0.0751, "close": 0.0761, "volume": 819848.3, "close_time": 1767095999999, "quote_volume": 62008.92231, "trades": 693, "taker_buy_base": 437490.9, "taker_buy_quote": 33082.40224 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0755, "close": 0.0762, "volume": 627232.8, "close_time": 1767110399999, "quote_volume": 47736.86254, "trades": 612, "taker_buy_base": 371993.2, "taker_buy_quote": 28312.37318 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0763, "high": 0.0766, "low": 0.0757, "close": 0.0764, "volume": 503428.8, "close_time": 1767124799999, "quote_volume": 38320.07449, "trades": 385, "taker_buy_base": 231795.6, "taker_buy_quote": 17638.4868 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0764, "high": 0.079, "low": 0.0761, "close": 0.0788, "volume": 2908908.5, "close_time": 1767139199999, "quote_volume": 226240.99341, "trades": 1388, "taker_buy_base": 1714937.9, "taker_buy_quote": 133492.82416 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0767, "close": 0.0771, "volume": 6295742.8, "close_time": 1767153599999, "quote_volume": 489833.55241, "trades": 3899, "taker_buy_base": 3463232.8, "taker_buy_quote": 268961.10151 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0772, "high": 0.0773, "low": 0.0768, "close": 0.077, "volume": 275455.8, "close_time": 1767167999999, "quote_volume": 21231.03238, "trades": 330, "taker_buy_base": 151079.1, "taker_buy_quote": 11646.26948 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0771, "high": 0.0776, "low": 0.0761, "close": 0.0775, "volume": 1281185.3, "close_time": 1767182399999, "quote_volume": 98614.7744, "trades": 792, "taker_buy_base": 647221.3, "taker_buy_quote": 49859.66592 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0775, "high": 0.0778, "low": 0.076, "close": 0.0764, "volume": 831837.3, "close_time": 1767196799999, "quote_volume": 63991.22534, "trades": 905, "taker_buy_base": 328260.8, "taker_buy_quote": 25269.79369 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0764, "high": 0.0764, "low": 0.0741, "close": 0.0754, "volume": 1037276.7, "close_time": 1767211199999, "quote_volume": 77784.0457, "trades": 814, "taker_buy_base": 421846.2, "taker_buy_quote": 31623.27559 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0754, "high": 0.0757, "low": 0.0745, "close": 0.0752, "volume": 1575034.7, "close_time": 1767225599999, "quote_volume": 118120.18518, "trades": 835, "taker_buy_base": 815114.0, "taker_buy_quote": 61183.26675 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0753, "high": 0.0754, "low": 0.0747, "close": 0.0749, "volume": 612525.8, "close_time": 1767239999999, "quote_volume": 46026.54452, "trades": 586, "taker_buy_base": 367056.4, "taker_buy_quote": 27600.02517 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0749, "high": 0.0752, "low": 0.0746, "close": 0.075, "volume": 148340.4, "close_time": 1767254399999, "quote_volume": 11125.307, "trades": 165, "taker_buy_base": 43507.6, "taker_buy_quote": 3263.61758 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0751, "high": 0.0763, "low": 0.0749, "close": 0.0763, "volume": 590464.1, "close_time": 1767268799999, "quote_volume": 44781.51656, "trades": 489, "taker_buy_base": 300896.5, "taker_buy_quote": 22810.26513 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0762, "high": 0.0775, "low": 0.0757, "close": 0.0769, "volume": 1050519.7, "close_time": 1767283199999, "quote_volume": 80614.05417, "trades": 761, "taker_buy_base": 452251.6, "taker_buy_quote": 34666.0552 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.077, "high": 0.0781, "low": 0.0768, "close": 0.078, "volume": 634429.1, "close_time": 1767297599999, "quote_volume": 49179.63974, "trades": 502, "taker_buy_base": 328507.2, "taker_buy_quote": 25491.1557 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0781, "high": 0.0787, "low": 0.0776, "close": 0.0785, "volume": 645128.9, "close_time": 1767311999999, "quote_volume": 50346.78349, "trades": 596, "taker_buy_base": 202422.1, "taker_buy_quote": 15799.96172 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0786, "high": 0.0797, "low": 0.0783, "close": 0.0796, "volume": 1132667.4, "close_time": 1767326399999, "quote_volume": 89648.38402, "trades": 744, "taker_buy_base": 518677.1, "taker_buy_quote": 41038.26362 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0797, "high": 0.08, "low": 0.078, "close": 0.0783, "volume": 595222.4, "close_time": 1767340799999, "quote_volume": 47025.19501, "trades": 600, "taker_buy_base": 208042.6, "taker_buy_quote": 16440.63944 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0782, "high": 0.0795, "low": 0.078, "close": 0.0787, "volume": 1144438.4, "close_time": 1767355199999, "quote_volume": 90091.27165, "trades": 755, "taker_buy_base": 541973.3, "taker_buy_quote": 42663.70447 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0786, "high": 0.0799, "low": 0.0785, "close": 0.0794, "volume": 1062599.3, "close_time": 1767369599999, "quote_volume": 84283.4374, "trades": 1134, "taker_buy_base": 553684.1, "taker_buy_quote": 43915.39618 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0795, "high": 0.0813, "low": 0.0793, "close": 0.0807, "volume": 1145425.0, "close_time": 1767383999999, "quote_volume": 92172.92995, "trades": 1329, "taker_buy_base": 636867.3, "taker_buy_quote": 51240.73382 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0808, "high": 0.0817, "low": 0.0805, "close": 0.0812, "volume": 1274719.7, "close_time": 1767398399999, "quote_volume": 103499.36664, "trades": 1375, "taker_buy_base": 718208.6, "taker_buy_quote": 58331.85278 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0812, "high": 0.0831, "low": 0.0809, "close": 0.0828, "volume": 885832.1, "close_time": 1767412799999, "quote_volume": 72278.08293, "trades": 1124, "taker_buy_base": 601968.5, "taker_buy_quote": 49115.50835 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0828, "high": 0.083, "low": 0.0801, "close": 0.0801, "volume": 1720798.6, "close_time": 1767427199999, "quote_volume": 141044.99734, "trades": 2046, "taker_buy_base": 847281.7, "taker_buy_quote": 69531.96025 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0801, "high": 0.0813, "low": 0.0799, "close": 0.0809, "volume": 956523.0, "close_time": 1767441599999, "quote_volume": 77215.49593, "trades": 1448, "taker_buy_base": 580147.0, "taker_buy_quote": 46854.79961 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0809, "high": 0.082, "low": 0.0808, "close": 0.0818, "volume": 1038412.4, "close_time": 1767455999999, "quote_volume": 84648.73202, "trades": 1326, "taker_buy_base": 717633.3, "taker_buy_quote": 58493.84417 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0818, "high": 0.0839, "low": 0.0816, "close": 0.0831, "volume": 1443502.4, "close_time": 1767470399999, "quote_volume": 119604.43244, "trades": 1872, "taker_buy_base": 952755.4, "taker_buy_quote": 78932.41039 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0823, "close": 0.0833, "volume": 1233205.9, "close_time": 1767484799999, "quote_volume": 102384.0713, "trades": 1704, "taker_buy_base": 672248.0, "taker_buy_quote": 55845.89309 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0834, "high": 0.0843, "low": 0.0829, "close": 0.0842, "volume": 1817780.8, "close_time": 1767499199999, "quote_volume": 152153.64041, "trades": 2537, "taker_buy_base": 1069221.5, "taker_buy_quote": 89540.83162 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0843, "high": 0.0844, "low": 0.0829, "close": 0.0834, "volume": 1173506.6, "close_time": 1767513599999, "quote_volume": 98320.9482, "trades": 1649, "taker_buy_base": 463561.5, "taker_buy_quote": 38842.43763 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0832, "high": 0.0839, "low": 0.0827, "close": 0.0836, "volume": 637262.3, "close_time": 1767527999999, "quote_volume": 53153.4181, "trades": 762, "taker_buy_base": 298094.7, "taker_buy_quote": 24876.30418 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0838, "high": 0.0851, "low": 0.0836, "close": 0.0848, "volume": 897582.7, "close_time": 1767542399999, "quote_volume": 75653.03744, "trades": 1014, "taker_buy_base": 617842.6, "taker_buy_quote": 52079.77452 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0848, "high": 0.0857, "low": 0.0837, "close": 0.0847, "volume": 1032130.0, "close_time": 1767556799999, "quote_volume": 87506.35934, "trades": 1155, "taker_buy_base": 504116.1, "taker_buy_quote": 42733.62494 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0843, "close": 0.0849, "volume": 551168.4, "close_time": 1767571199999, "quote_volume": 46754.27317, "trades": 762, "taker_buy_base": 301404.3, "taker_buy_quote": 25570.04392 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0847, "high": 0.0862, "low": 0.0846, "close": 0.085, "volume": 601092.9, "close_time": 1767585599999, "quote_volume": 51360.61706, "trades": 711, "taker_buy_base": 290041.2, "taker_buy_quote": 24817.27067 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0833, "close": 0.0845, "volume": 1059162.0, "close_time": 1767599999999, "quote_volume": 89079.24331, "trades": 1043, "taker_buy_base": 604607.4, "taker_buy_quote": 50875.7744 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0846, "high": 0.0849, "low": 0.0831, "close": 0.0841, "volume": 1268056.7, "close_time": 1767614399999, "quote_volume": 106518.62369, "trades": 1129, "taker_buy_base": 657182.4, "taker_buy_quote": 55242.22635 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0839, "high": 0.0853, "low": 0.0836, "close": 0.0851, "volume": 1295528.9, "close_time": 1767628799999, "quote_volume": 109190.78084, "trades": 1433, "taker_buy_base": 586707.4, "taker_buy_quote": 49459.04613 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0851, "high": 0.0861, "low": 0.0839, "close": 0.0859, "volume": 1959502.0, "close_time": 1767643199999, "quote_volume": 166609.88148, "trades": 1649, "taker_buy_base": 733928.7, "taker_buy_quote": 62435.65295 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0859, "high": 0.087, "low": 0.0856, "close": 0.0865, "volume": 1504929.5, "close_time": 1767657599999, "quote_volume": 129997.39776, "trades": 1231, "taker_buy_base": 849057.8, "taker_buy_quote": 73368.22085 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0865, "high": 0.088, "low": 0.0859, "close": 0.0878, "volume": 1310025.8, "close_time": 1767671999999, "quote_volume": 114082.56497, "trades": 1066, "taker_buy_base": 853218.2, "taker_buy_quote": 74280.17796 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0878, "high": 0.0885, "low": 0.0863, "close": 0.0864, "volume": 976532.2, "close_time": 1767686399999, "quote_volume": 85512.71222, "trades": 997, "taker_buy_base": 439202.4, "taker_buy_quote": 38487.91286 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0865, "high": 0.089, "low": 0.0863, "close": 0.0889, "volume": 1061885.4, "close_time": 1767700799999, "quote_volume": 92913.04218, "trades": 1086, "taker_buy_base": 585344.3, "taker_buy_quote": 51216.1014 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.089, "high": 0.091, "low": 0.0887, "close": 0.0891, "volume": 2863765.2, "close_time": 1767715199999, "quote_volume": 257248.13703, "trades": 2810, "taker_buy_base": 1634235.3, "taker_buy_quote": 146800.63682 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0892, "high": 0.0894, "low": 0.0856, "close": 0.087, "volume": 1707048.6, "close_time": 1767729599999, "quote_volume": 149572.62683, "trades": 1929, "taker_buy_base": 877818.4, "taker_buy_quote": 76893.02173 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0871, "high": 0.09, "low": 0.0871, "close": 0.0896, "volume": 843310.6, "close_time": 1767743999999, "quote_volume": 74962.23434, "trades": 1181, "taker_buy_base": 478397.8, "taker_buy_quote": 42461.91408 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0896, "high": 0.0896, "low": 0.0877, "close": 0.0889, "volume": 683281.6, "close_time": 1767758399999, "quote_volume": 60554.59546, "trades": 854, "taker_buy_base": 370414.7, "taker_buy_quote": 32852.0212 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0879, "close": 0.0892, "volume": 911375.9, "close_time": 1767772799999, "quote_volume": 80958.58071, "trades": 1155, "taker_buy_base": 466466.8, "taker_buy_quote": 41476.12449 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0893, "high": 0.0899, "low": 0.0875, "close": 0.0881, "volume": 493476.2, "close_time": 1767787199999, "quote_volume": 43882.90504, "trades": 663, "taker_buy_base": 235064.8, "taker_buy_quote": 20872.74869 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.0883, "high": 0.0884, "low": 0.0854, "close": 0.0855, "volume": 1397973.6, "close_time": 1767801599999, "quote_volume": 121054.24143, "trades": 1736, "taker_buy_base": 620724.2, "taker_buy_quote": 53731.24484 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0856, "high": 0.0867, "low": 0.0854, "close": 0.0863, "volume": 925554.2, "close_time": 1767815999999, "quote_volume": 79754.32243, "trades": 996, "taker_buy_base": 455099.3, "taker_buy_quote": 39208.80019 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0863, "high": 0.0881, "low": 0.0855, "close": 0.088, "volume": 3550293.1, "close_time": 1767830399999, "quote_volume": 308225.57747, "trades": 3420, "taker_buy_base": 1226876.2, "taker_buy_quote": 106446.06232 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.088, "high": 0.0898, "low": 0.0861, "close": 0.0864, "volume": 6037873.5, "close_time": 1767844799999, "quote_volume": 531799.79476, "trades": 4013, "taker_buy_base": 2562038.7, "taker_buy_quote": 225922.76471 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0864, "high": 0.088, "low": 0.085, "close": 0.0864, "volume": 1795764.8, "close_time": 1767859199999, "quote_volume": 155247.84786, "trades": 1820, "taker_buy_base": 1044000.3, "taker_buy_quote": 90247.18631 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0864, "high": 0.0864, "low": 0.084, "close": 0.0851, "volume": 1354313.8, "close_time": 1767873599999, "quote_volume": 115410.11896, "trades": 1294, "taker_buy_base": 632327.1, "taker_buy_quote": 53823.022 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0851, "high": 0.0856, "low": 0.0833, "close": 0.0856, "volume": 1542176.1, "close_time": 1767887999999, "quote_volume": 129930.91641, "trades": 1438, "taker_buy_base": 756649.5, "taker_buy_quote": 63865.80322 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0846, "close": 0.0847, "volume": 1210715.7, "close_time": 1767902399999, "quote_volume": 103018.32087, "trades": 958, "taker_buy_base": 479363.4, "taker_buy_quote": 40767.08095 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0847, "high": 0.0855, "low": 0.0841, "close": 0.0851, "volume": 751353.0, "close_time": 1767916799999, "quote_volume": 63891.91135, "trades": 820, "taker_buy_base": 503317.8, "taker_buy_quote": 42820.04844 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0852, "high": 0.0866, "low": 0.0846, "close": 0.0865, "volume": 3679653.7, "close_time": 1767931199999, "quote_volume": 315954.96062, "trades": 3934, "taker_buy_base": 2345048.0, "taker_buy_quote": 201388.50874 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0867, "high": 0.0877, "low": 0.0862, "close": 0.0864, "volume": 3157612.9, "close_time": 1767945599999, "quote_volume": 273973.10897, "trades": 1784, "taker_buy_base": 1311098.6, "taker_buy_quote": 113701.52946 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0846, "close": 0.0858, "volume": 664119.2, "close_time": 1767959999999, "quote_volume": 56896.20934, "trades": 545, "taker_buy_base": 337361.7, "taker_buy_quote": 28885.53996 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0858, "high": 0.0872, "low": 0.0849, "close": 0.0862, "volume": 1953326.5, "close_time": 1767974399999, "quote_volume": 167985.36049, "trades": 1391, "taker_buy_base": 917656.5, "taker_buy_quote": 78999.05088 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.0864, "high": 0.0873, "low": 0.0849, "close": 0.0851, "volume": 708977.9, "close_time": 1767988799999, "quote_volume": 61055.08558, "trades": 665, "taker_buy_base": 330193.7, "taker_buy_quote": 28462.75278 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.085, "high": 0.0864, "low": 0.085, "close": 0.0859, "volume": 762851.7, "close_time": 1768003199999, "quote_volume": 65264.81168, "trades": 635, "taker_buy_base": 445970.7, "taker_buy_quote": 38155.3093 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0858, "high": 0.0859, "low": 0.084, "close": 0.0846, "volume": 734967.8, "close_time": 1768017599999, "quote_volume": 62406.03373, "trades": 559, "taker_buy_base": 234200.3, "taker_buy_quote": 19856.86307 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0845, "high": 0.0849, "low": 0.0835, "close": 0.0849, "volume": 504275.6, "close_time": 1768031999999, "quote_volume": 42382.90554, "trades": 553, "taker_buy_base": 242484.7, "taker_buy_quote": 20394.73482 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0848, "high": 0.0861, "low": 0.0847, "close": 0.0859, "volume": 749058.4, "close_time": 1768046399999, "quote_volume": 64155.18908, "trades": 748, "taker_buy_base": 416572.3, "taker_buy_quote": 35700.01561 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0851, "close": 0.0853, "volume": 573663.0, "close_time": 1768060799999, "quote_volume": 49086.65363, "trades": 605, "taker_buy_base": 268054.6, "taker_buy_quote": 22940.66662 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0853, "high": 0.0855, "low": 0.0847, "close": 0.0855, "volume": 183601.6, "close_time": 1768075199999, "quote_volume": 15641.49899, "trades": 249, "taker_buy_base": 110644.0, "taker_buy_quote": 9427.14112 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0855, "high": 0.0861, "low": 0.084, "close": 0.0861, "volume": 3411368.2, "close_time": 1768089599999, "quote_volume": 290936.04819, "trades": 1508, "taker_buy_base": 1421644.4, "taker_buy_quote": 121136.43915 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0861, "high": 0.0989, "low": 0.0859, "close": 0.0882, "volume": 24930455.5, "close_time": 1768103999999, "quote_volume": 2256796.34774, "trades": 11927, "taker_buy_base": 13576657.5, "taker_buy_quote": 1230125.10077 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0883, "high": 0.0922, "low": 0.0882, "close": 0.0913, "volume": 4124429.8, "close_time": 1768118399999, "quote_volume": 372547.56791, "trades": 3083, "taker_buy_base": 2259067.4, "taker_buy_quote": 203982.55199 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0912, "high": 0.0913, "low": 0.0879, "close": 0.0885, "volume": 2160546.6, "close_time": 1768132799999, "quote_volume": 192373.10048, "trades": 2212, "taker_buy_base": 847441.0, "taker_buy_quote": 75340.63365 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0866, "close": 0.0871, "volume": 2665398.7, "close_time": 1768147199999, "quote_volume": 234209.46794, "trades": 1403, "taker_buy_base": 957092.8, "taker_buy_quote": 84128.21814 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0871, "high": 0.0888, "low": 0.0869, "close": 0.0878, "volume": 2713360.2, "close_time": 1768161599999, "quote_volume": 238160.94942, "trades": 1566, "taker_buy_base": 1465432.5, "taker_buy_quote": 128615.28041 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0878, "high": 0.0878, "low": 0.0857, "close": 0.087, "volume": 2353319.1, "close_time": 1768175999999, "quote_volume": 203612.9883, "trades": 1110, "taker_buy_base": 1223547.9, "taker_buy_quote": 105855.02465 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.087, "high": 0.0871, "low": 0.0837, "close": 0.0846, "volume": 3087000.1, "close_time": 1768190399999, "quote_volume": 264047.63256, "trades": 2409, "taker_buy_base": 1479822.0, "taker_buy_quote": 126667.76514 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0846, "high": 0.0853, "low": 0.0836, "close": 0.0838, "volume": 835568.2, "close_time": 1768204799999, "quote_volume": 70739.12751, "trades": 635, "taker_buy_base": 460457.5, "taker_buy_quote": 39027.9675 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0838, "high": 0.0845, "low": 0.0831, "close": 0.0838, "volume": 1851135.6, "close_time": 1768219199999, "quote_volume": 155069.17799, "trades": 1391, "taker_buy_base": 955150.9, "taker_buy_quote": 80077.75352 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0824, "close": 0.0847, "volume": 1116363.5, "close_time": 1768233599999, "quote_volume": 93374.40369, "trades": 985, "taker_buy_base": 622345.8, "taker_buy_quote": 52114.83444 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0839, "close": 0.0844, "volume": 1065984.1, "close_time": 1768247999999, "quote_volume": 90339.90846, "trades": 761, "taker_buy_base": 649871.2, "taker_buy_quote": 55110.71889 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0844, "high": 0.0846, "low": 0.0828, "close": 0.0837, "volume": 631551.9, "close_time": 1768262399999, "quote_volume": 52819.98535, "trades": 505, "taker_buy_base": 371705.4, "taker_buy_quote": 31114.16656 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0837, "high": 0.0841, "low": 0.0829, "close": 0.0831, "volume": 1123231.0, "close_time": 1768276799999, "quote_volume": 93691.1633, "trades": 865, "taker_buy_base": 629419.3, "taker_buy_quote": 52533.46599 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0831, "high": 0.0847, "low": 0.083, "close": 0.0845, "volume": 1851418.0, "close_time": 1768291199999, "quote_volume": 155514.13591, "trades": 1063, "taker_buy_base": 823742.3, "taker_buy_quote": 69187.82229 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0844, "high": 0.0864, "low": 0.0833, "close": 0.0846, "volume": 9259781.3, "close_time": 1768305599999, "quote_volume": 787034.89337, "trades": 3277, "taker_buy_base": 3780070.3, "taker_buy_quote": 320731.14828 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0848, "high": 0.086, "low": 0.0845, "close": 0.086, "volume": 4219454.6, "close_time": 1768319999999, "quote_volume": 360073.67164, "trades": 2043, "taker_buy_base": 1977157.2, "taker_buy_quote": 168547.22304 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0861, "high": 0.0877, "low": 0.0859, "close": 0.0871, "volume": 2810115.5, "close_time": 1768334399999, "quote_volume": 244062.55156, "trades": 2947, "taker_buy_base": 1050290.3, "taker_buy_quote": 91210.19176 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0871, "high": 0.0882, "low": 0.0857, "close": 0.0868, "volume": 4760225.6, "close_time": 1768348799999, "quote_volume": 413135.41433, "trades": 6995, "taker_buy_base": 2124427.1, "taker_buy_quote": 184606.46338 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0868, "high": 0.0892, "low": 0.0868, "close": 0.0888, "volume": 3301176.8, "close_time": 1768363199999, "quote_volume": 291306.00379, "trades": 8195, "taker_buy_base": 1365313.0, "taker_buy_quote": 120528.12235 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0888, "high": 0.0914, "low": 0.0879, "close": 0.0907, "volume": 3196667.6, "close_time": 1768377599999, "quote_volume": 286058.26741, "trades": 6305, "taker_buy_base": 1518479.3, "taker_buy_quote": 136172.7558 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0907, "high": 0.092, "low": 0.0905, "close": 0.0919, "volume": 2275549.3, "close_time": 1768391999999, "quote_volume": 207461.17417, "trades": 3170, "taker_buy_base": 1133696.1, "taker_buy_quote": 103359.13279 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0919, "high": 0.0935, "low": 0.0908, "close": 0.0923, "volume": 2248691.8, "close_time": 1768406399999, "quote_volume": 207047.06454, "trades": 2678, "taker_buy_base": 1150609.2, "taker_buy_quote": 105967.92842 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0923, "high": 0.0931, "low": 0.09, "close": 0.0908, "volume": 1774442.6, "close_time": 1768420799999, "quote_volume": 162532.08476, "trades": 3461, "taker_buy_base": 810513.8, "taker_buy_quote": 74293.70609 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0898, "close": 0.0903, "volume": 1647118.0, "close_time": 1768435199999, "quote_volume": 149449.70413, "trades": 3854, "taker_buy_base": 725790.2, "taker_buy_quote": 65874.56273 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0901, "high": 0.0908, "low": 0.0875, "close": 0.089, "volume": 4390476.6, "close_time": 1768449599999, "quote_volume": 390679.14918, "trades": 5704, "taker_buy_base": 2243300.9, "taker_buy_quote": 199487.31702 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0889, "high": 0.0914, "low": 0.0883, "close": 0.0888, "volume": 6672040.2, "close_time": 1768463999999, "quote_volume": 597663.08022, "trades": 4702, "taker_buy_base": 2329658.4, "taker_buy_quote": 208684.16122 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0888, "high": 0.0988, "low": 0.0885, "close": 0.0917, "volume": 20143043.0, "close_time": 1768478399999, "quote_volume": 1907323.29121, "trades": 27158, "taker_buy_base": 12524527.0, "taker_buy_quote": 1186257.10079 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0918, "high": 0.092, "low": 0.088, "close": 0.0889, "volume": 4021491.0, "close_time": 1768492799999, "quote_volume": 363246.95138, "trades": 3177, "taker_buy_base": 1895292.7, "taker_buy_quote": 171222.19954 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.089, "high": 0.0891, "low": 0.0868, "close": 0.0874, "volume": 1765013.7, "close_time": 1768507199999, "quote_volume": 155229.48411, "trades": 1744, "taker_buy_base": 676516.2, "taker_buy_quote": 59543.68706 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0874, "high": 0.0936, "low": 0.0867, "close": 0.0936, "volume": 7054550.8, "close_time": 1768521599999, "quote_volume": 634363.44685, "trades": 4487, "taker_buy_base": 3941281.8, "taker_buy_quote": 353759.16418 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0893, "close": 0.091, "volume": 4806567.6, "close_time": 1768535999999, "quote_volume": 436223.24813, "trades": 3616, "taker_buy_base": 2773076.2, "taker_buy_quote": 251358.48752 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0911, "high": 0.0933, "low": 0.0895, "close": 0.0926, "volume": 2507155.5, "close_time": 1768550399999, "quote_volume": 228607.75074, "trades": 2055, "taker_buy_base": 1287811.9, "taker_buy_quote": 117377.56073 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0925, "high": 0.0936, "low": 0.0909, "close": 0.0911, "volume": 3477635.5, "close_time": 1768564799999, "quote_volume": 320546.95324, "trades": 2689, "taker_buy_base": 1432464.8, "taker_buy_quote": 132131.71681 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0884, "close": 0.0891, "volume": 1527000.4, "close_time": 1768579199999, "quote_volume": 137872.41033, "trades": 1292, "taker_buy_base": 647438.6, "taker_buy_quote": 58477.16458 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.089, "high": 0.0912, "low": 0.089, "close": 0.0904, "volume": 1482156.2, "close_time": 1768593599999, "quote_volume": 133997.24757, "trades": 1236, "taker_buy_base": 877905.2, "taker_buy_quote": 79381.85423 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0903, "high": 0.0917, "low": 0.0896, "close": 0.0914, "volume": 1068986.6, "close_time": 1768607999999, "quote_volume": 97315.07141, "trades": 848, "taker_buy_base": 565491.2, "taker_buy_quote": 51513.79249 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0905, "close": 0.0906, "volume": 487994.2, "close_time": 1768622399999, "quote_volume": 44408.15171, "trades": 686, "taker_buy_base": 205804.7, "taker_buy_quote": 18736.94468 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0905, "high": 0.0916, "low": 0.0901, "close": 0.0912, "volume": 857072.3, "close_time": 1768636799999, "quote_volume": 77899.8319, "trades": 985, "taker_buy_base": 453120.7, "taker_buy_quote": 41220.17274 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0913, "high": 0.0926, "low": 0.0911, "close": 0.092, "volume": 1246015.2, "close_time": 1768651199999, "quote_volume": 114581.38719, "trades": 1251, "taker_buy_base": 741983.4, "taker_buy_quote": 68277.6838 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.092, "high": 0.0936, "low": 0.0916, "close": 0.0929, "volume": 1438600.5, "close_time": 1768665599999, "quote_volume": 133137.85988, "trades": 1352, "taker_buy_base": 682959.1, "taker_buy_quote": 63297.91565 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.093, "high": 0.093, "low": 0.091, "close": 0.0913, "volume": 571639.9, "close_time": 1768679999999, "quote_volume": 52494.31384, "trades": 653, "taker_buy_base": 224632.2, "taker_buy_quote": 20639.58544 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0914, "high": 0.0921, "low": 0.0904, "close": 0.0915, "volume": 1483492.5, "close_time": 1768694399999, "quote_volume": 135273.46477, "trades": 1039, "taker_buy_base": 786648.5, "taker_buy_quote": 71811.51319 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0915, "high": 0.0963, "low": 0.0911, "close": 0.0937, "volume": 7302576.7, "close_time": 1768708799999, "quote_volume": 683854.28377, "trades": 4576, "taker_buy_base": 3328347.7, "taker_buy_quote": 312232.66937 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0935, "high": 0.0941, "low": 0.0914, "close": 0.0922, "volume": 1363354.2, "close_time": 1768723199999, "quote_volume": 126232.62776, "trades": 1145, "taker_buy_base": 608270.0, "taker_buy_quote": 56382.60535 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0923, "high": 0.0925, "low": 0.0907, "close": 0.0912, "volume": 1590798.7, "close_time": 1768737599999, "quote_volume": 145876.89429, "trades": 1006, "taker_buy_base": 729236.7, "taker_buy_quote": 66879.19934 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0911, "high": 0.0919, "low": 0.0902, "close": 0.0914, "volume": 948101.3, "close_time": 1768751999999, "quote_volume": 86270.12307, "trades": 816, "taker_buy_base": 483211.7, "taker_buy_quote": 43976.55198 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0913, "high": 0.0933, "low": 0.0912, "close": 0.092, "volume": 791069.3, "close_time": 1768766399999, "quote_volume": 72977.63815, "trades": 755, "taker_buy_base": 356128.0, "taker_buy_quote": 32857.4245 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0898, "close": 0.0909, "volume": 5911528.7, "close_time": 1768780799999, "quote_volume": 537780.71095, "trades": 2222, "taker_buy_base": 3030369.8, "taker_buy_quote": 275643.73376 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0844, "close": 0.0864, "volume": 9123838.5, "close_time": 1768795199999, "quote_volume": 807644.07237, "trades": 4474, "taker_buy_base": 2756228.1, "taker_buy_quote": 241848.46806 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0855, "close": 0.0867, "volume": 1108785.3, "close_time": 1768809599999, "quote_volume": 95763.96451, "trades": 954, "taker_buy_base": 673908.3, "taker_buy_quote": 58214.67918 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0867, "high": 0.0875, "low": 0.0853, "close": 0.0863, "volume": 995459.3, "close_time": 1768823999999, "quote_volume": 86027.33498, "trades": 983, "taker_buy_base": 470407.1, "taker_buy_quote": 40701.82418 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0863, "high": 0.0868, "low": 0.0856, "close": 0.0863, "volume": 1443966.7, "close_time": 1768838399999, "quote_volume": 124458.41958, "trades": 1346, "taker_buy_base": 775130.3, "taker_buy_quote": 66839.64178 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0863, "high": 0.0879, "low": 0.0863, "close": 0.0875, "volume": 715874.2, "close_time": 1768852799999, "quote_volume": 62397.75324, "trades": 963, "taker_buy_base": 382453.1, "taker_buy_quote": 33345.68429 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0876, "high": 0.0879, "low": 0.0858, "close": 0.0867, "volume": 688355.0, "close_time": 1768867199999, "quote_volume": 59600.22638, "trades": 852, "taker_buy_base": 292015.2, "taker_buy_quote": 25275.97214 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0854, "close": 0.0861, "volume": 813548.2, "close_time": 1768881599999, "quote_volume": 70175.2837, "trades": 1211, "taker_buy_base": 418145.6, "taker_buy_quote": 36064.9847 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.086, "high": 0.0863, "low": 0.0826, "close": 0.0827, "volume": 2398016.2, "close_time": 1768895999999, "quote_volume": 202297.79823, "trades": 1996, "taker_buy_base": 871725.4, "taker_buy_quote": 73592.49636 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0829, "high": 0.0834, "low": 0.0795, "close": 0.0796, "volume": 6041240.4, "close_time": 1768910399999, "quote_volume": 489792.46948, "trades": 3125, "taker_buy_base": 2494512.3, "taker_buy_quote": 202481.79199 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0796, "high": 0.0808, "low": 0.0788, "close": 0.0797, "volume": 2811579.5, "close_time": 1768924799999, "quote_volume": 224060.98584, "trades": 1958, "taker_buy_base": 1225439.2, "taker_buy_quote": 97836.64156 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0798, "high": 0.08, "low": 0.0784, "close": 0.0794, "volume": 2336693.5, "close_time": 1768939199999, "quote_volume": 185105.98215, "trades": 1603, "taker_buy_base": 1187733.6, "taker_buy_quote": 94138.55651 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0793, "high": 0.0804, "low": 0.0774, "close": 0.0778, "volume": 3475535.0, "close_time": 1768953599999, "quote_volume": 273743.84825, "trades": 1785, "taker_buy_base": 1364718.4, "taker_buy_quote": 107561.7134 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0779, "high": 0.0809, "low": 0.0774, "close": 0.0804, "volume": 1016765.2, "close_time": 1768967999999, "quote_volume": 80449.53296, "trades": 1089, "taker_buy_base": 547990.5, "taker_buy_quote": 43265.7055 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0804, "high": 0.0811, "low": 0.0801, "close": 0.0802, "volume": 718462.2, "close_time": 1768982399999, "quote_volume": 57857.92722, "trades": 977, "taker_buy_base": 241991.4, "taker_buy_quote": 19508.20263 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0803, "high": 0.0813, "low": 0.0796, "close": 0.0797, "volume": 639944.9, "close_time": 1768996799999, "quote_volume": 51581.25875, "trades": 541, "taker_buy_base": 359335.3, "taker_buy_quote": 28969.43694 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.0797, "high": 0.0817, "low": 0.0788, "close": 0.0814, "volume": 4041489.0, "close_time": 1769011199999, "quote_volume": 325482.79633, "trades": 2141, "taker_buy_base": 1653775.9, "taker_buy_quote": 133143.83439 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0814, "high": 0.0818, "low": 0.0783, "close": 0.0818, "volume": 1502294.6, "close_time": 1769025599999, "quote_volume": 119290.43875, "trades": 1332, "taker_buy_base": 681168.7, "taker_buy_quote": 54171.61155 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0808, "close": 0.081, "volume": 653655.0, "close_time": 1769039999999, "quote_volume": 53298.40057, "trades": 783, "taker_buy_base": 379372.5, "taker_buy_quote": 30885.13348 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0811, "high": 0.083, "low": 0.0811, "close": 0.0819, "volume": 530204.1, "close_time": 1769054399999, "quote_volume": 43567.81243, "trades": 696, "taker_buy_base": 283943.0, "taker_buy_quote": 23338.96701 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0819, "high": 0.0831, "low": 0.0814, "close": 0.0815, "volume": 528996.9, "close_time": 1769068799999, "quote_volume": 43502.36818, "trades": 387, "taker_buy_base": 266038.6, "taker_buy_quote": 21884.60603 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0816, "high": 0.0819, "low": 0.0808, "close": 0.0808, "volume": 365446.6, "close_time": 1769083199999, "quote_volume": 29734.26283, "trades": 444, "taker_buy_base": 178522.3, "taker_buy_quote": 14524.18871 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0807, "high": 0.0812, "low": 0.0787, "close": 0.0797, "volume": 1043310.7, "close_time": 1769097599999, "quote_volume": 83268.32917, "trades": 868, "taker_buy_base": 531476.0, "taker_buy_quote": 42429.9137 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0797, "high": 0.0807, "low": 0.0797, "close": 0.0804, "volume": 1013417.0, "close_time": 1769111999999, "quote_volume": 81333.96704, "trades": 740, "taker_buy_base": 704980.1, "taker_buy_quote": 56584.17719 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.0804, "high": 0.0805, "low": 0.0793, "close": 0.0797, "volume": 1210966.4, "close_time": 1769126399999, "quote_volume": 96513.81099, "trades": 811, "taker_buy_base": 793716.8, "taker_buy_quote": 63224.90468 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0798, "high": 0.0811, "low": 0.0796, "close": 0.0807, "volume": 744431.8, "close_time": 1769140799999, "quote_volume": 59923.43868, "trades": 486, "taker_buy_base": 486975.5, "taker_buy_quote": 39185.01268 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0806, "high": 0.0824, "low": 0.0803, "close": 0.0812, "volume": 2419000.8, "close_time": 1769155199999, "quote_volume": 196964.6345, "trades": 999, "taker_buy_base": 1212322.2, "taker_buy_quote": 98863.95103 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0811, "high": 0.0818, "low": 0.0806, "close": 0.0812, "volume": 491040.1, "close_time": 1769169599999, "quote_volume": 39804.20246, "trades": 384, "taker_buy_base": 185148.4, "taker_buy_quote": 15021.54598 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.0812, "high": 0.0819, "low": 0.079, "close": 0.0807, "volume": 4689765.1, "close_time": 1769183999999, "quote_volume": 377228.77113, "trades": 1607, "taker_buy_base": 1284135.5, "taker_buy_quote": 103272.06389 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0794, "close": 0.0797, "volume": 2295021.3, "close_time": 1769198399999, "quote_volume": 185110.31831, "trades": 1177, "taker_buy_base": 1087262.1, "taker_buy_quote": 87662.66026 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0795, "high": 0.0803, "low": 0.0791, "close": 0.0803, "volume": 627070.4, "close_time": 1769212799999, "quote_volume": 49881.96773, "trades": 543, "taker_buy_base": 354905.8, "taker_buy_quote": 28226.2171 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0803, "high": 0.081, "low": 0.0797, "close": 0.081, "volume": 300942.0, "close_time": 1769227199999, "quote_volume": 24114.23468, "trades": 267, "taker_buy_base": 177439.9, "taker_buy_quote": 14207.57329 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.0809, "high": 0.081, "low": 0.0807, "close": 0.0808, "volume": 139035.5, "close_time": 1769241599999, "quote_volume": 11240.15146, "trades": 127, "taker_buy_base": 53266.3, "taker_buy_quote": 4305.58727 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0807, "close": 0.0808, "volume": 86120.2, "close_time": 1769255999999, "quote_volume": 6966.7365, "trades": 95, "taker_buy_base": 35900.0, "taker_buy_quote": 2904.09789 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0809, "high": 0.0825, "low": 0.0808, "close": 0.0808, "volume": 664407.8, "close_time": 1769270399999, "quote_volume": 54217.85683, "trades": 430, "taker_buy_base": 452025.9, "taker_buy_quote": 36913.09106 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0809, "high": 0.0812, "low": 0.0803, "close": 0.0807, "volume": 406894.0, "close_time": 1769284799999, "quote_volume": 32868.4115, "trades": 244, "taker_buy_base": 203001.9, "taker_buy_quote": 16420.08377 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0808, "high": 0.0811, "low": 0.0805, "close": 0.081, "volume": 162938.2, "close_time": 1769299199999, "quote_volume": 13159.15975, "trades": 164, "taker_buy_base": 65366.8, "taker_buy_quote": 5279.56784 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.081, "high": 0.0814, "low": 0.0802, "close": 0.0804, "volume": 493541.7, "close_time": 1769313599999, "quote_volume": 39870.34314, "trades": 634, "taker_buy_base": 221440.8, "taker_buy_quote": 17894.41029 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0804, "high": 0.0806, "low": 0.0798, "close": 0.0803, "volume": 269893.4, "close_time": 1769327999999, "quote_volume": 21640.91324, "trades": 305, "taker_buy_base": 134249.1, "taker_buy_quote": 10767.13435 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0804, "high": 0.0818, "low": 0.0796, "close": 0.0812, "volume": 824832.4, "close_time": 1769342399999, "quote_volume": 66476.07962, "trades": 615, "taker_buy_base": 473600.9, "taker_buy_quote": 38161.3736 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0792, "close": 0.0793, "volume": 949887.7, "close_time": 1769356799999, "quote_volume": 76376.21175, "trades": 953, "taker_buy_base": 540769.0, "taker_buy_quote": 43494.72725 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0793, "high": 0.0795, "low": 0.0738, "close": 0.0743, "volume": 4120820.0, "close_time": 1769371199999, "quote_volume": 311118.79601, "trades": 1792, "taker_buy_base": 1760590.1, "taker_buy_quote": 132782.38218 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0743, "high": 0.0754, "low": 0.0739, "close": 0.0751, "volume": 1172651.7, "close_time": 1769385599999, "quote_volume": 87722.54414, "trades": 762, "taker_buy_base": 685573.6, "taker_buy_quote": 51292.1135 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0752, "high": 0.0772, "low": 0.075, "close": 0.0764, "volume": 1388717.0, "close_time": 1769399999999, "quote_volume": 106138.93683, "trades": 1132, "taker_buy_base": 787982.7, "taker_buy_quote": 60214.7469 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0764, "high": 0.0783, "low": 0.0763, "close": 0.078, "volume": 926611.6, "close_time": 1769414399999, "quote_volume": 71903.87964, "trades": 723, "taker_buy_base": 648125.9, "taker_buy_quote": 50323.67149 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.078, "high": 0.0781, "low": 0.0774, "close": 0.0777, "volume": 662533.4, "close_time": 1769428799999, "quote_volume": 51521.48007, "trades": 428, "taker_buy_base": 356328.4, "taker_buy_quote": 27712.95813 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0777, "high": 0.0792, "low": 0.0767, "close": 0.0778, "volume": 4261088.8, "close_time": 1769443199999, "quote_volume": 334337.63844, "trades": 2152, "taker_buy_base": 2612091.6, "taker_buy_quote": 205436.9089 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0778, "high": 0.0783, "low": 0.0773, "close": 0.0775, "volume": 609853.1, "close_time": 1769457599999, "quote_volume": 47456.86314, "trades": 570, "taker_buy_base": 264415.2, "taker_buy_quote": 20594.99107 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0775, "high": 0.0782, "low": 0.0771, "close": 0.0776, "volume": 685375.5, "close_time": 1769471999999, "quote_volume": 53233.2166, "trades": 462, "taker_buy_base": 308563.6, "taker_buy_quote": 24000.69992 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0776, "high": 0.0782, "low": 0.0772, "close": 0.0775, "volume": 1225666.5, "close_time": 1769486399999, "quote_volume": 95349.433, "trades": 506, "taker_buy_base": 893985.3, "taker_buy_quote": 69574.69876 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0775, "high": 0.0775, "low": 0.0766, "close": 0.077, "volume": 1118603.5, "close_time": 1769500799999, "quote_volume": 85951.87077, "trades": 313, "taker_buy_base": 287603.4, "taker_buy_quote": 22139.14162 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0771, "high": 0.0772, "low": 0.076, "close": 0.0764, "volume": 353205.6, "close_time": 1769515199999, "quote_volume": 26951.71337, "trades": 203, "taker_buy_base": 249293.6, "taker_buy_quote": 19015.56335 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0763, "high": 0.0763, "low": 0.0751, "close": 0.0761, "volume": 860072.5, "close_time": 1769529599999, "quote_volume": 65161.75238, "trades": 460, "taker_buy_base": 352197.6, "taker_buy_quote": 26669.85778 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0762, "high": 0.0782, "low": 0.0759, "close": 0.0781, "volume": 907573.1, "close_time": 1769543999999, "quote_volume": 69842.26149, "trades": 601, "taker_buy_base": 564636.1, "taker_buy_quote": 43558.20829 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0781, "high": 0.0788, "low": 0.0775, "close": 0.0783, "volume": 1078263.5, "close_time": 1769558399999, "quote_volume": 84409.38518, "trades": 529, "taker_buy_base": 401385.1, "taker_buy_quote": 31459.69965 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0783, "high": 0.0785, "low": 0.0776, "close": 0.0778, "volume": 607948.9, "close_time": 1769572799999, "quote_volume": 47436.44019, "trades": 365, "taker_buy_base": 290859.3, "taker_buy_quote": 22704.47065 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0778, "high": 0.0781, "low": 0.0772, "close": 0.0778, "volume": 392134.7, "close_time": 1769587199999, "quote_volume": 30469.89975, "trades": 375, "taker_buy_base": 223583.9, "taker_buy_quote": 17387.22112 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0779, "high": 0.0794, "low": 0.0779, "close": 0.0792, "volume": 1231752.4, "close_time": 1769601599999, "quote_volume": 96799.6633, "trades": 593, "taker_buy_base": 872582.9, "taker_buy_quote": 68547.71676 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0774, "close": 0.0776, "volume": 666581.8, "close_time": 1769615999999, "quote_volume": 52195.50976, "trades": 512, "taker_buy_base": 178174.1, "taker_buy_quote": 13964.89318 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0769, "close": 0.0775, "volume": 485726.2, "close_time": 1769630399999, "quote_volume": 37529.28607, "trades": 365, "taker_buy_base": 214062.7, "taker_buy_quote": 16551.43577 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0774, "high": 0.0778, "low": 0.0767, "close": 0.0774, "volume": 702923.0, "close_time": 1769644799999, "quote_volume": 54374.28235, "trades": 491, "taker_buy_base": 383391.4, "taker_buy_quote": 29680.12542 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0745, "close": 0.0752, "volume": 1081555.2, "close_time": 1769659199999, "quote_volume": 82299.54812, "trades": 774, "taker_buy_base": 637987.8, "taker_buy_quote": 48601.04016 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0752, "high": 0.0752, "low": 0.0739, "close": 0.0748, "volume": 772648.2, "close_time": 1769673599999, "quote_volume": 57681.93456, "trades": 604, "taker_buy_base": 395637.2, "taker_buy_quote": 29567.05545 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0747, "high": 0.0748, "low": 0.0738, "close": 0.0738, "volume": 476987.6, "close_time": 1769687999999, "quote_volume": 35431.64545, "trades": 387, "taker_buy_base": 259491.8, "taker_buy_quote": 19272.60096 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0739, "high": 0.0743, "low": 0.0697, "close": 0.071, "volume": 2098225.9, "close_time": 1769702399999, "quote_volume": 150456.58663, "trades": 1258, "taker_buy_base": 1008494.9, "taker_buy_quote": 71987.92056 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0709, "high": 0.072, "low": 0.0694, "close": 0.0699, "volume": 1354220.4, "close_time": 1769716799999, "quote_volume": 95452.7371, "trades": 824, "taker_buy_base": 796155.9, "taker_buy_quote": 56121.7869 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0698, "high": 0.0711, "low": 0.0697, "close": 0.0706, "volume": 662316.4, "close_time": 1769731199999, "quote_volume": 46766.86681, "trades": 512, "taker_buy_base": 306459.8, "taker_buy_quote": 21652.85892 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0708, "high": 0.0733, "low": 0.0697, "close": 0.0697, "volume": 9339301.3, "close_time": 1769745599999, "quote_volume": 672344.83402, "trades": 3874, "taker_buy_base": 3592670.3, "taker_buy_quote": 258117.78459 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.0697, "high": 0.0706, "low": 0.068, "close": 0.0692, "volume": 3790100.4, "close_time": 1769759999999, "quote_volume": 263150.22846, "trades": 3126, "taker_buy_base": 2174116.4, "taker_buy_quote": 151246.52835 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0692, "high": 0.0702, "low": 0.0683, "close": 0.07, "volume": 1522757.7, "close_time": 1769774399999, "quote_volume": 105121.02883, "trades": 982, "taker_buy_base": 939378.2, "taker_buy_quote": 64926.39508 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.07, "high": 0.0712, "low": 0.0691, "close": 0.0706, "volume": 1388348.4, "close_time": 1769788799999, "quote_volume": 97216.04873, "trades": 1158, "taker_buy_base": 782458.6, "taker_buy_quote": 54837.42593 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0705, "high": 0.0713, "low": 0.0687, "close": 0.071, "volume": 2297397.5, "close_time": 1769803199999, "quote_volume": 161669.59851, "trades": 1134, "taker_buy_base": 1236318.6, "taker_buy_quote": 87139.62011 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0708, "high": 0.0708, "low": 0.0691, "close": 0.0696, "volume": 1193816.8, "close_time": 1769817599999, "quote_volume": 83384.49964, "trades": 731, "taker_buy_base": 519934.2, "taker_buy_quote": 36364.46661 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0696, "high": 0.0698, "low": 0.0687, "close": 0.0688, "volume": 636163.6, "close_time": 1769831999999, "quote_volume": 43912.75406, "trades": 509, "taker_buy_base": 286163.5, "taker_buy_quote": 19771.85834 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.0689, "high": 0.0691, "low": 0.0674, "close": 0.0679, "volume": 450132.9, "close_time": 1769846399999, "quote_volume": 30808.51753, "trades": 354, "taker_buy_base": 255460.0, "taker_buy_quote": 17498.50266 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0679, "high": 0.068, "low": 0.0665, "close": 0.0672, "volume": 1051410.0, "close_time": 1769860799999, "quote_volume": 70701.83199, "trades": 597, "taker_buy_base": 466575.6, "taker_buy_quote": 31417.72829 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0672, "high": 0.0673, "low": 0.0619, "close": 0.0631, "volume": 3550501.3, "close_time": 1769875199999, "quote_volume": 227112.18138, "trades": 2054, "taker_buy_base": 1640181.9, "taker_buy_quote": 104941.67692 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.063, "high": 0.064, "low": 0.057, "close": 0.0599, "volume": 4877036.2, "close_time": 1769889599999, "quote_volume": 293925.82594, "trades": 2626, "taker_buy_base": 2414396.8, "taker_buy_quote": 145375.9705 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.06, "high": 0.0628, "low": 0.0595, "close": 0.0624, "volume": 1077675.1, "close_time": 1769903999999, "quote_volume": 65952.66167, "trades": 783, "taker_buy_base": 511201.5, "taker_buy_quote": 31248.08847 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0624, "high": 0.0637, "low": 0.0623, "close": 0.0637, "volume": 825209.3, "close_time": 1769918399999, "quote_volume": 51971.71629, "trades": 702, "taker_buy_base": 420832.8, "taker_buy_quote": 26509.03375 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0637, "high": 0.0649, "low": 0.0636, "close": 0.0642, "volume": 567152.6, "close_time": 1769932799999, "quote_volume": 36334.85461, "trades": 517, "taker_buy_base": 311296.5, "taker_buy_quote": 19946.36073 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0643, "high": 0.0674, "low": 0.0635, "close": 0.0638, "volume": 5330847.3, "close_time": 1769947199999, "quote_volume": 351551.67889, "trades": 3747, "taker_buy_base": 2695740.3, "taker_buy_quote": 178157.0089 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0638, "high": 0.0649, "low": 0.0616, "close": 0.0623, "volume": 1681453.2, "close_time": 1769961599999, "quote_volume": 106149.65961, "trades": 1300, "taker_buy_base": 779192.6, "taker_buy_quote": 49192.59831 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.0622, "high": 0.0632, "low": 0.0615, "close": 0.0623, "volume": 1085590.4, "close_time": 1769975999999, "quote_volume": 67627.44865, "trades": 894, "taker_buy_base": 479692.1, "taker_buy_quote": 29920.19448 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0623, "high": 0.0631, "low": 0.0607, "close": 0.062, "volume": 1412768.9, "close_time": 1769990399999, "quote_volume": 87773.57144, "trades": 1237, "taker_buy_base": 728476.9, "taker_buy_quote": 45215.53202 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.062, "high": 0.0636, "low": 0.0604, "close": 0.0627, "volume": 2650567.0, "close_time": 1770004799999, "quote_volume": 165273.5423, "trades": 2452, "taker_buy_base": 1319504.9, "taker_buy_quote": 82219.55647 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0628, "high": 0.0634, "low": 0.0606, "close": 0.0621, "volume": 1774933.6, "close_time": 1770019199999, "quote_volume": 109922.23429, "trades": 994, "taker_buy_base": 885300.9, "taker_buy_quote": 54811.36451 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0621, "high": 0.0634, "low": 0.0621, "close": 0.0629, "volume": 1239693.0, "close_time": 1770033599999, "quote_volume": 77747.18008, "trades": 944, "taker_buy_base": 606894.5, "taker_buy_quote": 38068.79575 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.063, "high": 0.065, "low": 0.063, "close": 0.0646, "volume": 1115275.7, "close_time": 1770047999999, "quote_volume": 71300.79468, "trades": 977, "taker_buy_base": 472915.9, "taker_buy_quote": 30257.15703 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0646, "high": 0.065, "low": 0.0641, "close": 0.0642, "volume": 657463.5, "close_time": 1770062399999, "quote_volume": 42415.4587, "trades": 547, "taker_buy_base": 335767.5, "taker_buy_quote": 21666.7051 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0639, "close": 0.0646, "volume": 632781.5, "close_time": 1770076799999, "quote_volume": 40713.62508, "trades": 402, "taker_buy_base": 381206.4, "taker_buy_quote": 24539.99527 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0647, "high": 0.0666, "low": 0.0638, "close": 0.0665, "volume": 4549367.7, "close_time": 1770091199999, "quote_volume": 295789.64237, "trades": 2242, "taker_buy_base": 2131178.9, "taker_buy_quote": 138432.48265 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0643, "close": 0.0647, "volume": 3880414.7, "close_time": 1770105599999, "quote_volume": 252716.83396, "trades": 1937, "taker_buy_base": 2219590.3, "taker_buy_quote": 144563.25054 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0647, "high": 0.0648, "low": 0.0635, "close": 0.0645, "volume": 1892546.2, "close_time": 1770119999999, "quote_volume": 121537.70426, "trades": 1427, "taker_buy_base": 841529.4, "taker_buy_quote": 54078.1873 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0644, "high": 0.0654, "low": 0.0633, "close": 0.065, "volume": 2137816.1, "close_time": 1770134399999, "quote_volume": 137313.22882, "trades": 1699, "taker_buy_base": 1079128.5, "taker_buy_quote": 69472.27095 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.0649, "high": 0.0649, "low": 0.0608, "close": 0.0633, "volume": 1824990.5, "close_time": 1770148799999, "quote_volume": 113880.38715, "trades": 1662, "taker_buy_base": 946992.3, "taker_buy_quote": 58960.7938 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0633, "high": 0.0657, "low": 0.0625, "close": 0.0634, "volume": 1549219.5, "close_time": 1770163199999, "quote_volume": 98927.2959, "trades": 1069, "taker_buy_base": 673952.0, "taker_buy_quote": 43067.96489 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0634, "high": 0.0669, "low": 0.0634, "close": 0.0651, "volume": 4288695.6, "close_time": 1770177599999, "quote_volume": 281028.70373, "trades": 3202, "taker_buy_base": 2450521.9, "taker_buy_quote": 160858.5859 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.065, "high": 0.065, "low": 0.0636, "close": 0.0646, "volume": 962776.6, "close_time": 1770191999999, "quote_volume": 61838.93812, "trades": 1076, "taker_buy_base": 428694.7, "taker_buy_quote": 27535.59029 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0645, "high": 0.0647, "low": 0.0631, "close": 0.0637, "volume": 1308970.3, "close_time": 1770206399999, "quote_volume": 83647.61625, "trades": 1117, "taker_buy_base": 543930.8, "taker_buy_quote": 34731.1426 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0637, "high": 0.0638, "low": 0.061, "close": 0.0615, "volume": 1889644.4, "close_time": 1770220799999, "quote_volume": 117724.55716, "trades": 2128, "taker_buy_base": 1017003.9, "taker_buy_quote": 63336.95704 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0615, "high": 0.0636, "low": 0.0607, "close": 0.0635, "volume": 2939757.8, "close_time": 1770235199999, "quote_volume": 181160.35699, "trades": 2204, "taker_buy_base": 1717810.2, "taker_buy_quote": 105706.51341 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0636, "high": 0.0639, "low": 0.0623, "close": 0.0631, "volume": 462367.6, "close_time": 1770249599999, "quote_volume": 29219.83438, "trades": 473, "taker_buy_base": 246448.8, "taker_buy_quote": 15576.48119 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0631, "high": 0.0636, "low": 0.0618, "close": 0.062, "volume": 678664.6, "close_time": 1770263999999, "quote_volume": 42584.22976, "trades": 515, "taker_buy_base": 299763.3, "taker_buy_quote": 18803.23399 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.062, "high": 0.0624, "low": 0.061, "close": 0.0612, "volume": 595293.8, "close_time": 1770278399999, "quote_volume": 36719.45703, "trades": 399, "taker_buy_base": 377341.5, "taker_buy_quote": 23292.66299 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0592, "close": 0.06, "volume": 1092642.9, "close_time": 1770292799999, "quote_volume": 66134.82009, "trades": 822, "taker_buy_base": 585919.3, "taker_buy_quote": 35420.62878 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.06, "high": 0.0607, "low": 0.0562, "close": 0.0575, "volume": 3001369.9, "close_time": 1770307199999, "quote_volume": 175214.89746, "trades": 2099, "taker_buy_base": 1403145.6, "taker_buy_quote": 81884.99405 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0575, "high": 0.0584, "low": 0.0548, "close": 0.0552, "volume": 4387959.1, "close_time": 1770321599999, "quote_volume": 247080.31317, "trades": 2647, "taker_buy_base": 2385225.3, "taker_buy_quote": 134297.3046 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0552, "high": 0.0555, "low": 0.0523, "close": 0.053, "volume": 3450008.6, "close_time": 1770335999999, "quote_volume": 184650.34767, "trades": 2121, "taker_buy_base": 1892263.5, "taker_buy_quote": 101334.58396 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.053, "high": 0.0539, "low": 0.0472, "close": 0.0522, "volume": 7178429.3, "close_time": 1770350399999, "quote_volume": 365133.10102, "trades": 4053, "taker_buy_base": 3834254.3, "taker_buy_quote": 195139.23201 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.0523, "high": 0.0545, "low": 0.0521, "close": 0.0531, "volume": 1703693.0, "close_time": 1770364799999, "quote_volume": 90753.6905, "trades": 1606, "taker_buy_base": 793686.2, "taker_buy_quote": 42299.70941 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0531, "high": 0.055, "low": 0.0526, "close": 0.0547, "volume": 2008019.9, "close_time": 1770379199999, "quote_volume": 108054.90271, "trades": 1799, "taker_buy_base": 966587.7, "taker_buy_quote": 52028.54479 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0547, "high": 0.057, "low": 0.0544, "close": 0.0566, "volume": 1349120.9, "close_time": 1770393599999, "quote_volume": 75435.16513, "trades": 1624, "taker_buy_base": 727221.1, "taker_buy_quote": 40727.71314 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0565, "high": 0.059, "low": 0.0564, "close": 0.0579, "volume": 1940284.7, "close_time": 1770407999999, "quote_volume": 112487.26522, "trades": 1625, "taker_buy_base": 1008069.6, "taker_buy_quote": 58491.93405 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0578, "high": 0.0584, "low": 0.0568, "close": 0.0577, "volume": 1219896.5, "close_time": 1770422399999, "quote_volume": 70083.07645, "trades": 920, "taker_buy_base": 491395.2, "taker_buy_quote": 28336.39396 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0576, "high": 0.058, "low": 0.0569, "close": 0.0576, "volume": 866843.8, "close_time": 1770436799999, "quote_volume": 49740.20951, "trades": 615, "taker_buy_base": 433344.1, "taker_buy_quote": 24870.67592 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0576, "high": 0.0582, "low": 0.0557, "close": 0.0566, "volume": 1265131.2, "close_time": 1770451199999, "quote_volume": 72454.25828, "trades": 927, "taker_buy_base": 649337.3, "taker_buy_quote": 37201.53233 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0565, "high": 0.0572, "low": 0.0562, "close": 0.0566, "volume": 918230.0, "close_time": 1770465599999, "quote_volume": 52058.21799, "trades": 629, "taker_buy_base": 516521.1, "taker_buy_quote": 29302.30991 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0566, "high": 0.0584, "low": 0.0566, "close": 0.0581, "volume": 811486.9, "close_time": 1770479999999, "quote_volume": 46751.84074, "trades": 671, "taker_buy_base": 461304.0, "taker_buy_quote": 26587.85084 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0581, "high": 0.059, "low": 0.0576, "close": 0.0585, "volume": 1893386.4, "close_time": 1770494399999, "quote_volume": 110540.82975, "trades": 1177, "taker_buy_base": 923985.2, "taker_buy_quote": 53988.75477 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0586, "high": 0.0588, "low": 0.0579, "close": 0.0584, "volume": 820971.4, "close_time": 1770508799999, "quote_volume": 47895.43528, "trades": 659, "taker_buy_base": 232831.4, "taker_buy_quote": 13600.05708 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0584, "high": 0.0588, "low": 0.0574, "close": 0.0575, "volume": 629466.4, "close_time": 1770523199999, "quote_volume": 36630.8692, "trades": 539, "taker_buy_base": 337662.9, "taker_buy_quote": 19678.0565 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0572, "close": 0.0575, "volume": 369526.0, "close_time": 1770537599999, "quote_volume": 21237.26735, "trades": 267, "taker_buy_base": 176775.9, "taker_buy_quote": 10159.915 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0577, "high": 0.0585, "low": 0.0575, "close": 0.0583, "volume": 476386.9, "close_time": 1770551999999, "quote_volume": 27673.77391, "trades": 401, "taker_buy_base": 223931.2, "taker_buy_quote": 13009.261 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0583, "high": 0.0583, "low": 0.0574, "close": 0.0575, "volume": 887858.6, "close_time": 1770566399999, "quote_volume": 51392.27895, "trades": 507, "taker_buy_base": 420844.2, "taker_buy_quote": 24343.34239 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0561, "close": 0.0575, "volume": 733498.3, "close_time": 1770580799999, "quote_volume": 41615.64219, "trades": 597, "taker_buy_base": 318126.4, "taker_buy_quote": 18021.77839 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.0574, "high": 0.0577, "low": 0.0561, "close": 0.0568, "volume": 851190.1, "close_time": 1770595199999, "quote_volume": 48251.06546, "trades": 839, "taker_buy_base": 357390.6, "taker_buy_quote": 20267.27564 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0567, "high": 0.0576, "low": 0.0564, "close": 0.0575, "volume": 414948.0, "close_time": 1770609599999, "quote_volume": 23583.44183, "trades": 552, "taker_buy_base": 215651.8, "taker_buy_quote": 12265.99913 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.0576, "high": 0.0576, "low": 0.0565, "close": 0.0565, "volume": 284097.5, "close_time": 1770623999999, "quote_volume": 16191.57647, "trades": 368, "taker_buy_base": 99482.5, "taker_buy_quote": 5673.05984 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0565, "high": 0.0569, "low": 0.0544, "close": 0.0551, "volume": 7166805.5, "close_time": 1770638399999, "quote_volume": 400379.67057, "trades": 3818, "taker_buy_base": 3328173.1, "taker_buy_quote": 186359.55658 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0552, "high": 0.0558, "low": 0.054, "close": 0.0556, "volume": 3983581.7, "close_time": 1770652799999, "quote_volume": 218105.63041, "trades": 1648, "taker_buy_base": 2335359.9, "taker_buy_quote": 127911.08098 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0557, "high": 0.0563, "low": 0.0552, "close": 0.0561, "volume": 2596469.8, "close_time": 1770667199999, "quote_volume": 144927.87831, "trades": 1907, "taker_buy_base": 1589808.5, "taker_buy_quote": 88781.28799 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0554, "close": 0.0557, "volume": 638337.9, "close_time": 1770681599999, "quote_volume": 35688.59495, "trades": 902, "taker_buy_base": 281742.7, "taker_buy_quote": 15757.94363 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0545, "close": 0.055, "volume": 1282522.4, "close_time": 1770695999999, "quote_volume": 70766.18249, "trades": 945, "taker_buy_base": 457211.4, "taker_buy_quote": 25293.89365 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.055, "high": 0.0555, "low": 0.054, "close": 0.0542, "volume": 1040739.4, "close_time": 1770710399999, "quote_volume": 56939.45504, "trades": 1040, "taker_buy_base": 516580.8, "taker_buy_quote": 28269.91376 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0542, "high": 0.0544, "low": 0.0539, "close": 0.054, "volume": 787522.5, "close_time": 1770724799999, "quote_volume": 42644.2448, "trades": 886, "taker_buy_base": 385828.4, "taker_buy_quote": 20904.75335 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0539, "high": 0.0547, "low": 0.0536, "close": 0.0543, "volume": 1071659.4, "close_time": 1770739199999, "quote_volume": 58001.92055, "trades": 1249, "taker_buy_base": 456578.6, "taker_buy_quote": 24723.56829 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0543, "high": 0.0547, "low": 0.0534, "close": 0.0537, "volume": 737604.7, "close_time": 1770753599999, "quote_volume": 39950.71445, "trades": 933, "taker_buy_base": 418525.2, "taker_buy_quote": 22666.10628 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0537, "high": 0.0541, "low": 0.0535, "close": 0.0541, "volume": 193195.3, "close_time": 1770767999999, "quote_volume": 10394.47525, "trades": 343, "taker_buy_base": 106360.0, "taker_buy_quote": 5727.5754 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0532, "close": 0.0538, "volume": 809598.9, "close_time": 1770782399999, "quote_volume": 43625.41343, "trades": 905, "taker_buy_base": 346601.6, "taker_buy_quote": 18711.13534 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0538, "high": 0.0538, "low": 0.052, "close": 0.0521, "volume": 950447.1, "close_time": 1770796799999, "quote_volume": 50234.07256, "trades": 1073, "taker_buy_base": 525923.5, "taker_buy_quote": 27813.64232 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.052, "high": 0.0522, "low": 0.0516, "close": 0.052, "volume": 721342.7, "close_time": 1770811199999, "quote_volume": 37438.65102, "trades": 906, "taker_buy_base": 316201.8, "taker_buy_quote": 16425.78287 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.052, "high": 0.0542, "low": 0.0515, "close": 0.0523, "volume": 1838642.4, "close_time": 1770825599999, "quote_volume": 96597.30805, "trades": 1927, "taker_buy_base": 976599.2, "taker_buy_quote": 51317.64357 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0524, "high": 0.0529, "low": 0.0514, "close": 0.0522, "volume": 2908146.8, "close_time": 1770839999999, "quote_volume": 151484.89167, "trades": 2583, "taker_buy_base": 944994.0, "taker_buy_quote": 49302.53218 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0522, "high": 0.0534, "low": 0.0517, "close": 0.0528, "volume": 936689.4, "close_time": 1770854399999, "quote_volume": 49326.3219, "trades": 996, "taker_buy_base": 494467.2, "taker_buy_quote": 26063.37055 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0528, "high": 0.0536, "low": 0.0528, "close": 0.0531, "volume": 2134878.9, "close_time": 1770868799999, "quote_volume": 113521.4459, "trades": 989, "taker_buy_base": 1120705.6, "taker_buy_quote": 59640.14215 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0531, "high": 0.0538, "low": 0.0521, "close": 0.0537, "volume": 3054467.3, "close_time": 1770883199999, "quote_volume": 161335.32878, "trades": 1776, "taker_buy_base": 1612860.2, "taker_buy_quote": 85288.15398 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0538, "high": 0.0557, "low": 0.0536, "close": 0.0547, "volume": 1511389.5, "close_time": 1770897599999, "quote_volume": 82520.00949, "trades": 1369, "taker_buy_base": 817113.3, "taker_buy_quote": 44560.93792 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0547, "high": 0.0548, "low": 0.0534, "close": 0.0534, "volume": 2534324.3, "close_time": 1770911999999, "quote_volume": 136907.24114, "trades": 1747, "taker_buy_base": 1587329.7, "taker_buy_quote": 85786.77803 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0518, "close": 0.0528, "volume": 4124692.6, "close_time": 1770926399999, "quote_volume": 216539.57172, "trades": 3231, "taker_buy_base": 2405065.6, "taker_buy_quote": 126303.80457 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0529, "high": 0.0538, "low": 0.0525, "close": 0.0538, "volume": 654883.0, "close_time": 1770940799999, "quote_volume": 34667.54923, "trades": 1193, "taker_buy_base": 420296.3, "taker_buy_quote": 22266.20393 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0538, "high": 0.0547, "low": 0.0531, "close": 0.0535, "volume": 2463884.2, "close_time": 1770955199999, "quote_volume": 133151.47486, "trades": 1705, "taker_buy_base": 1368946.7, "taker_buy_quote": 74125.02836 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0536, "high": 0.0536, "low": 0.0527, "close": 0.0533, "volume": 1271682.2, "close_time": 1770969599999, "quote_volume": 67620.37062, "trades": 662, "taker_buy_base": 701329.9, "taker_buy_quote": 37297.39408 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0534, "high": 0.0559, "low": 0.0534, "close": 0.0553, "volume": 1739622.5, "close_time": 1770983999999, "quote_volume": 95680.773, "trades": 1214, "taker_buy_base": 985303.8, "taker_buy_quote": 54125.20348 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0553, "high": 0.0563, "low": 0.0548, "close": 0.0557, "volume": 1733071.2, "close_time": 1770998399999, "quote_volume": 95614.70603, "trades": 1196, "taker_buy_base": 808649.4, "taker_buy_quote": 44617.5363 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0557, "high": 0.0568, "low": 0.0556, "close": 0.0564, "volume": 1263308.9, "close_time": 1771012799999, "quote_volume": 71093.37663, "trades": 968, "taker_buy_base": 629714.7, "taker_buy_quote": 35437.30015 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0563, "high": 0.0566, "low": 0.056, "close": 0.0562, "volume": 484301.1, "close_time": 1771027199999, "quote_volume": 27285.04563, "trades": 423, "taker_buy_base": 223129.6, "taker_buy_quote": 12580.76115 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0562, "high": 0.0568, "low": 0.0562, "close": 0.0565, "volume": 334930.5, "close_time": 1771041599999, "quote_volume": 18906.28581, "trades": 352, "taker_buy_base": 144004.3, "taker_buy_quote": 8135.60608 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0565, "high": 0.057, "low": 0.0561, "close": 0.0569, "volume": 363778.3, "close_time": 1771055999999, "quote_volume": 20559.68199, "trades": 533, "taker_buy_base": 218254.7, "taker_buy_quote": 12343.46253 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.057, "high": 0.0577, "low": 0.0569, "close": 0.0576, "volume": 519647.0, "close_time": 1771070399999, "quote_volume": 29781.85607, "trades": 473, "taker_buy_base": 222513.7, "taker_buy_quote": 12748.12051 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0575, "high": 0.0577, "low": 0.0565, "close": 0.0576, "volume": 1276339.7, "close_time": 1771084799999, "quote_volume": 72957.30903, "trades": 831, "taker_buy_base": 590821.9, "taker_buy_quote": 33820.468 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0575, "high": 0.0584, "low": 0.0573, "close": 0.0582, "volume": 537835.4, "close_time": 1771099199999, "quote_volume": 31111.17889, "trades": 708, "taker_buy_base": 207766.6, "taker_buy_quote": 12003.40952 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0582, "high": 0.0586, "low": 0.0577, "close": 0.0581, "volume": 821302.3, "close_time": 1771113599999, "quote_volume": 47776.50594, "trades": 787, "taker_buy_base": 379122.2, "taker_buy_quote": 22070.70142 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0582, "high": 0.0585, "low": 0.057, "close": 0.0578, "volume": 1259794.1, "close_time": 1771127999999, "quote_volume": 72906.78116, "trades": 1236, "taker_buy_base": 521367.4, "taker_buy_quote": 30160.15449 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0579, "high": 0.0585, "low": 0.0578, "close": 0.0582, "volume": 1011358.5, "close_time": 1771142399999, "quote_volume": 58871.16263, "trades": 888, "taker_buy_base": 351236.8, "taker_buy_quote": 20440.34696 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0582, "high": 0.0583, "low": 0.0567, "close": 0.0567, "volume": 735980.0, "close_time": 1771156799999, "quote_volume": 42205.06201, "trades": 881, "taker_buy_base": 266862.8, "taker_buy_quote": 15299.39779 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0544, "close": 0.0548, "volume": 1991221.2, "close_time": 1771171199999, "quote_volume": 110630.40464, "trades": 1703, "taker_buy_base": 878028.2, "taker_buy_quote": 48891.27623 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0547, "high": 0.0552, "low": 0.0536, "close": 0.0539, "volume": 2027347.6, "close_time": 1771185599999, "quote_volume": 110516.80757, "trades": 1817, "taker_buy_base": 1241904.6, "taker_buy_quote": 67766.89834 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0538, "high": 0.0544, "low": 0.0537, "close": 0.0543, "volume": 619031.7, "close_time": 1771199999999, "quote_volume": 33497.71229, "trades": 691, "taker_buy_base": 348573.0, "taker_buy_quote": 18871.38993 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0543, "high": 0.0562, "low": 0.0542, "close": 0.0549, "volume": 7999794.5, "close_time": 1771214399999, "quote_volume": 442755.92494, "trades": 4185, "taker_buy_base": 3722105.6, "taker_buy_quote": 206349.31562 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0549, "high": 0.0554, "low": 0.054, "close": 0.0541, "volume": 1200096.0, "close_time": 1771228799999, "quote_volume": 65355.98116, "trades": 452, "taker_buy_base": 380687.0, "taker_buy_quote": 20787.98553 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0533, "close": 0.0539, "volume": 1742129.1, "close_time": 1771243199999, "quote_volume": 93692.92183, "trades": 892, "taker_buy_base": 690151.9, "taker_buy_quote": 37112.76097 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0539, "high": 0.0554, "low": 0.0532, "close": 0.0536, "volume": 1113352.3, "close_time": 1771257599999, "quote_volume": 60470.27953, "trades": 1059, "taker_buy_base": 539267.3, "taker_buy_quote": 29362.3319 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0535, "high": 0.0545, "low": 0.0534, "close": 0.0544, "volume": 307565.7, "close_time": 1771271999999, "quote_volume": 16647.83385, "trades": 419, "taker_buy_base": 231428.0, "taker_buy_quote": 12527.08141 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0543, "high": 0.0555, "low": 0.0543, "close": 0.0549, "volume": 775350.8, "close_time": 1771286399999, "quote_volume": 42756.50373, "trades": 571, "taker_buy_base": 252390.2, "taker_buy_quote": 13941.58808 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0549, "high": 0.055, "low": 0.0543, "close": 0.0545, "volume": 855213.2, "close_time": 1771300799999, "quote_volume": 46716.72159, "trades": 716, "taker_buy_base": 399327.5, "taker_buy_quote": 21828.03082 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.0545, "high": 0.0548, "low": 0.054, "close": 0.0544, "volume": 420862.9, "close_time": 1771315199999, "quote_volume": 22895.36582, "trades": 386, "taker_buy_base": 176159.7, "taker_buy_quote": 9597.99893 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0538, "close": 0.0541, "volume": 375362.2, "close_time": 1771329599999, "quote_volume": 20358.53976, "trades": 299, "taker_buy_base": 153604.5, "taker_buy_quote": 8326.99033 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0541, "high": 0.0548, "low": 0.0538, "close": 0.0544, "volume": 1454419.4, "close_time": 1771343999999, "quote_volume": 78743.61697, "trades": 1094, "taker_buy_base": 685297.3, "taker_buy_quote": 37151.42403 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0538, "close": 0.0545, "volume": 1217624.2, "close_time": 1771358399999, "quote_volume": 66568.01647, "trades": 782, "taker_buy_base": 532252.9, "taker_buy_quote": 29153.88446 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0541, "close": 0.0544, "volume": 460967.6, "close_time": 1771372799999, "quote_volume": 25102.73876, "trades": 440, "taker_buy_base": 187750.6, "taker_buy_quote": 10227.81559 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0544, "high": 0.055, "low": 0.0538, "close": 0.0549, "volume": 371859.1, "close_time": 1771387199999, "quote_volume": 20173.44514, "trades": 483, "taker_buy_base": 147375.9, "taker_buy_quote": 8018.61474 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0549, "high": 0.0552, "low": 0.0547, "close": 0.0552, "volume": 451048.6, "close_time": 1771401599999, "quote_volume": 24782.15957, "trades": 392, "taker_buy_base": 191594.1, "taker_buy_quote": 10529.10365 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0541, "close": 0.0545, "volume": 541745.1, "close_time": 1771415999999, "quote_volume": 29695.60452, "trades": 790, "taker_buy_base": 189642.5, "taker_buy_quote": 10388.37872 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0545, "high": 0.055, "low": 0.0537, "close": 0.0543, "volume": 681372.4, "close_time": 1771430399999, "quote_volume": 36914.02003, "trades": 816, "taker_buy_base": 319309.3, "taker_buy_quote": 17307.98918 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0543, "high": 0.0543, "low": 0.0518, "close": 0.0522, "volume": 958891.5, "close_time": 1771444799999, "quote_volume": 50904.88837, "trades": 1254, "taker_buy_base": 466560.9, "taker_buy_quote": 24713.64094 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.0522, "high": 0.0526, "low": 0.0519, "close": 0.0525, "volume": 501676.1, "close_time": 1771459199999, "quote_volume": 26210.14638, "trades": 705, "taker_buy_base": 279194.8, "taker_buy_quote": 14592.98174 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0521, "close": 0.0523, "volume": 492174.1, "close_time": 1771473599999, "quote_volume": 25768.70801, "trades": 729, "taker_buy_base": 271646.0, "taker_buy_quote": 14237.64624 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.0523, "high": 0.0524, "low": 0.0518, "close": 0.0519, "volume": 816771.5, "close_time": 1771487999999, "quote_volume": 42581.33412, "trades": 661, "taker_buy_base": 391197.9, "taker_buy_quote": 20404.71551 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.052, "high": 0.052, "low": 0.051, "close": 0.0511, "volume": 1367669.8, "close_time": 1771502399999, "quote_volume": 70556.02811, "trades": 1145, "taker_buy_base": 565136.9, "taker_buy_quote": 29143.96359 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0511, "high": 0.0512, "low": 0.0497, "close": 0.0502, "volume": 882822.9, "close_time": 1771516799999, "quote_volume": 44491.73359, "trades": 1061, "taker_buy_base": 428098.2, "taker_buy_quote": 21544.15254 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0501, "high": 0.0508, "low": 0.0498, "close": 0.0505, "volume": 484282.4, "close_time": 1771531199999, "quote_volume": 24384.6454, "trades": 745, "taker_buy_base": 213986.9, "taker_buy_quote": 10776.65127 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0505, "high": 0.051, "low": 0.0504, "close": 0.0509, "volume": 442379.8, "close_time": 1771545599999, "quote_volume": 22378.42534, "trades": 796, "taker_buy_base": 128025.2, "taker_buy_quote": 6487.91804 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0509, "high": 0.0521, "low": 0.0509, "close": 0.0511, "volume": 2168322.7, "close_time": 1771559999999, "quote_volume": 111635.92069, "trades": 909, "taker_buy_base": 1224647.5, "taker_buy_quote": 63023.16204 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0511, "high": 0.0519, "low": 0.0509, "close": 0.0513, "volume": 1368299.3, "close_time": 1771574399999, "quote_volume": 70442.33771, "trades": 862, "taker_buy_base": 671572.8, "taker_buy_quote": 34610.43676 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0512, "close": 0.0513, "volume": 456551.4, "close_time": 1771588799999, "quote_volume": 23572.14325, "trades": 288, "taker_buy_base": 275871.3, "taker_buy_quote": 14252.73364 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.0512, "high": 0.0521, "low": 0.0503, "close": 0.052, "volume": 1500138.9, "close_time": 1771603199999, "quote_volume": 77321.13308, "trades": 1145, "taker_buy_base": 782818.4, "taker_buy_quote": 40339.8705 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.052, "high": 0.0524, "low": 0.0512, "close": 0.0519, "volume": 1277656.7, "close_time": 1771617599999, "quote_volume": 66320.809, "trades": 1194, "taker_buy_base": 444132.6, "taker_buy_quote": 23065.78124 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.052, "high": 0.0525, "low": 0.0518, "close": 0.0525, "volume": 271898.7, "close_time": 1771631999999, "quote_volume": 14175.31547, "trades": 408, "taker_buy_base": 117765.6, "taker_buy_quote": 6150.06964 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0523, "high": 0.0537, "low": 0.0521, "close": 0.0537, "volume": 2238505.4, "close_time": 1771646399999, "quote_volume": 118896.6779, "trades": 1002, "taker_buy_base": 1038033.8, "taker_buy_quote": 54958.42771 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0537, "high": 0.0549, "low": 0.0526, "close": 0.0534, "volume": 6736664.7, "close_time": 1771660799999, "quote_volume": 362697.12496, "trades": 3175, "taker_buy_base": 3303702.7, "taker_buy_quote": 177883.35646 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0535, "high": 0.0538, "low": 0.053, "close": 0.053, "volume": 1754803.6, "close_time": 1771675199999, "quote_volume": 93758.2113, "trades": 1051, "taker_buy_base": 802101.1, "taker_buy_quote": 42845.77676 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.053, "high": 0.0534, "low": 0.0527, "close": 0.0528, "volume": 661317.0, "close_time": 1771689599999, "quote_volume": 35103.42048, "trades": 497, "taker_buy_base": 411162.0, "taker_buy_quote": 21860.34032 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0528, "high": 0.0528, "low": 0.052, "close": 0.0524, "volume": 535604.2, "close_time": 1771703999999, "quote_volume": 28065.69554, "trades": 553, "taker_buy_base": 315545.9, "taker_buy_quote": 16543.54431 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0524, "high": 0.0527, "low": 0.052, "close": 0.0521, "volume": 342809.4, "close_time": 1771718399999, "quote_volume": 17955.92559, "trades": 302, "taker_buy_base": 178418.5, "taker_buy_quote": 9350.47359 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0519, "high": 0.052, "low": 0.051, "close": 0.0512, "volume": 535746.9, "close_time": 1771732799999, "quote_volume": 27568.4309, "trades": 700, "taker_buy_base": 333823.1, "taker_buy_quote": 17175.52661 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0506, "close": 0.051, "volume": 566864.9, "close_time": 1771747199999, "quote_volume": 28853.17123, "trades": 397, "taker_buy_base": 304456.0, "taker_buy_quote": 15490.05998 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.051, "high": 0.0516, "low": 0.0508, "close": 0.0512, "volume": 543195.0, "close_time": 1771761599999, "quote_volume": 27808.64388, "trades": 289, "taker_buy_base": 314554.7, "taker_buy_quote": 16110.57739 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0501, "close": 0.0507, "volume": 656382.0, "close_time": 1771775999999, "quote_volume": 33229.22274, "trades": 706, "taker_buy_base": 317240.4, "taker_buy_quote": 16059.98944 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0507, "high": 0.0507, "low": 0.0501, "close": 0.0503, "volume": 441287.7, "close_time": 1771790399999, "quote_volume": 22254.19816, "trades": 371, "taker_buy_base": 255739.9, "taker_buy_quote": 12902.0579 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0502, "high": 0.0514, "low": 0.0499, "close": 0.0513, "volume": 3190931.1, "close_time": 1771804799999, "quote_volume": 161396.07902, "trades": 1471, "taker_buy_base": 2202868.0, "taker_buy_quote": 111440.71649 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0492, "close": 0.0494, "volume": 11707634.8, "close_time": 1771819199999, "quote_volume": 592680.84879, "trades": 3665, "taker_buy_base": 4732972.4, "taker_buy_quote": 239365.06198 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0494, "high": 0.0503, "low": 0.0491, "close": 0.0499, "volume": 3488510.4, "close_time": 1771833599999, "quote_volume": 173925.4606, "trades": 670, "taker_buy_base": 2741999.5, "taker_buy_quote": 136716.73382 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0495, "close": 0.0497, "volume": 1976693.1, "close_time": 1771847999999, "quote_volume": 98735.08832, "trades": 516, "taker_buy_base": 1518767.5, "taker_buy_quote": 75939.4256 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0497, "high": 0.0499, "low": 0.0485, "close": 0.0486, "volume": 1337677.5, "close_time": 1771862399999, "quote_volume": 66013.92179, "trades": 654, "taker_buy_base": 819470.9, "taker_buy_quote": 40470.34009 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0486, "high": 0.0487, "low": 0.0479, "close": 0.0481, "volume": 702362.8, "close_time": 1771876799999, "quote_volume": 33920.45637, "trades": 343, "taker_buy_base": 402618.9, "taker_buy_quote": 19440.36866 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0475, "close": 0.0476, "volume": 1183395.5, "close_time": 1771891199999, "quote_volume": 56723.95977, "trades": 319, "taker_buy_base": 805676.4, "taker_buy_quote": 38630.90894 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0466, "close": 0.0468, "volume": 2691397.0, "close_time": 1771905599999, "quote_volume": 127218.48962, "trades": 1520, "taker_buy_base": 1580023.2, "taker_buy_quote": 74901.68106 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0469, "high": 0.047, "low": 0.0461, "close": 0.0463, "volume": 1189561.1, "close_time": 1771919999999, "quote_volume": 55320.32254, "trades": 353, "taker_buy_base": 559111.7, "taker_buy_quote": 26011.09371 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0463, "high": 0.0466, "low": 0.0458, "close": 0.046, "volume": 827251.9, "close_time": 1771934399999, "quote_volume": 38222.35656, "trades": 450, "taker_buy_base": 438648.6, "taker_buy_quote": 20285.23515 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0459, "high": 0.0473, "low": 0.0455, "close": 0.0471, "volume": 1275863.4, "close_time": 1771948799999, "quote_volume": 58897.13065, "trades": 810, "taker_buy_base": 675071.8, "taker_buy_quote": 31197.73093 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0471, "high": 0.0476, "low": 0.0464, "close": 0.0466, "volume": 575192.9, "close_time": 1771963199999, "quote_volume": 27003.58053, "trades": 293, "taker_buy_base": 251919.3, "taker_buy_quote": 11834.72997 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0465, "close": 0.047, "volume": 753250.2, "close_time": 1771977599999, "quote_volume": 35363.46786, "trades": 447, "taker_buy_base": 457212.6, "taker_buy_quote": 21500.28183 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0469, "high": 0.0486, "low": 0.0469, "close": 0.0478, "volume": 1067518.1, "close_time": 1771991999999, "quote_volume": 51138.81864, "trades": 741, "taker_buy_base": 600559.0, "taker_buy_quote": 28742.04641 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0473, "close": 0.0479, "volume": 756369.7, "close_time": 1772006399999, "quote_volume": 36134.5597, "trades": 414, "taker_buy_base": 390501.0, "taker_buy_quote": 18657.38768 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0477, "close": 0.0481, "volume": 723516.3, "close_time": 1772020799999, "quote_volume": 34732.05303, "trades": 562, "taker_buy_base": 328072.7, "taker_buy_quote": 15732.82059 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0481, "high": 0.0502, "low": 0.048, "close": 0.0499, "volume": 1120770.1, "close_time": 1772035199999, "quote_volume": 55199.66938, "trades": 1260, "taker_buy_base": 426631.1, "taker_buy_quote": 21029.92934 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.05, "high": 0.0516, "low": 0.0499, "close": 0.0516, "volume": 850063.6, "close_time": 1772049599999, "quote_volume": 43251.60752, "trades": 972, "taker_buy_base": 426881.1, "taker_buy_quote": 21731.34242 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0516, "high": 0.0524, "low": 0.0502, "close": 0.0506, "volume": 2000469.9, "close_time": 1772063999999, "quote_volume": 102743.43423, "trades": 1447, "taker_buy_base": 891692.2, "taker_buy_quote": 45842.74494 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0506, "high": 0.0511, "low": 0.0504, "close": 0.0504, "volume": 578704.5, "close_time": 1772078399999, "quote_volume": 29320.89929, "trades": 640, "taker_buy_base": 340556.1, "taker_buy_quote": 17258.28465 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0504, "high": 0.0507, "low": 0.0496, "close": 0.0496, "volume": 1039624.7, "close_time": 1772092799999, "quote_volume": 52063.25712, "trades": 1295, "taker_buy_base": 437549.9, "taker_buy_quote": 21924.15046 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0496, "high": 0.0505, "low": 0.0495, "close": 0.0496, "volume": 537232.7, "close_time": 1772107199999, "quote_volume": 26795.01761, "trades": 566, "taker_buy_base": 288971.5, "taker_buy_quote": 14423.96582 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0497, "high": 0.0499, "low": 0.049, "close": 0.0491, "volume": 855062.6, "close_time": 1772121599999, "quote_volume": 42248.77259, "trades": 821, "taker_buy_base": 404986.9, "taker_buy_quote": 20002.96366 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0491, "high": 0.0493, "low": 0.0475, "close": 0.0486, "volume": 2076293.7, "close_time": 1772135999999, "quote_volume": 100499.94041, "trades": 1930, "taker_buy_base": 1091922.4, "taker_buy_quote": 53026.82294 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0487, "high": 0.0488, "low": 0.0481, "close": 0.0482, "volume": 1098463.6, "close_time": 1772150399999, "quote_volume": 53147.10907, "trades": 1287, "taker_buy_base": 526906.9, "taker_buy_quote": 25480.60931 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0483, "high": 0.049, "low": 0.048, "close": 0.0489, "volume": 832037.4, "close_time": 1772164799999, "quote_volume": 40304.34634, "trades": 805, "taker_buy_base": 294837.5, "taker_buy_quote": 14287.25192 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0488, "high": 0.0498, "low": 0.0488, "close": 0.0497, "volume": 1104302.2, "close_time": 1772179199999, "quote_volume": 54544.28206, "trades": 783, "taker_buy_base": 601766.3, "taker_buy_quote": 29738.50618 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0497, "high": 0.0502, "low": 0.0491, "close": 0.0494, "volume": 952611.3, "close_time": 1772193599999, "quote_volume": 47468.52549, "trades": 830, "taker_buy_base": 508098.4, "taker_buy_quote": 25340.67236 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0493, "high": 0.05, "low": 0.0484, "close": 0.0488, "volume": 4531933.3, "close_time": 1772207999999, "quote_volume": 221656.35068, "trades": 1722, "taker_buy_base": 2311368.9, "taker_buy_quote": 113081.01301 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0481, "close": 0.0483, "volume": 2599874.1, "close_time": 1772222399999, "quote_volume": 126075.31691, "trades": 997, "taker_buy_base": 1104256.1, "taker_buy_quote": 53482.61381 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.0484, "high": 0.0493, "low": 0.0477, "close": 0.0489, "volume": 5805621.1, "close_time": 1772236799999, "quote_volume": 281958.70931, "trades": 2728, "taker_buy_base": 2678307.9, "taker_buy_quote": 130417.898 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0489, "high": 0.0499, "low": 0.0488, "close": 0.0494, "volume": 1176040.4, "close_time": 1772251199999, "quote_volume": 58200.47528, "trades": 1127, "taker_buy_base": 697175.1, "taker_buy_quote": 34512.12943 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0461, "close": 0.0468, "volume": 9032000.4, "close_time": 1772265599999, "quote_volume": 429149.45372, "trades": 1809, "taker_buy_base": 3660727.8, "taker_buy_quote": 173832.57064 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0468, "high": 0.0468, "low": 0.0456, "close": 0.0458, "volume": 9458378.2, "close_time": 1772279999999, "quote_volume": 435982.87833, "trades": 1300, "taker_buy_base": 4704800.5, "taker_buy_quote": 216823.45663 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0459, "high": 0.047, "low": 0.0458, "close": 0.0467, "volume": 8787463.4, "close_time": 1772294399999, "quote_volume": 408286.61674, "trades": 1829, "taker_buy_base": 4218399.2, "taker_buy_quote": 195914.8747 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0467, "high": 0.048, "low": 0.0466, "close": 0.0478, "volume": 4841339.7, "close_time": 1772308799999, "quote_volume": 229206.90883, "trades": 2241, "taker_buy_base": 1967343.5, "taker_buy_quote": 93073.16765 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0478, "high": 0.0506, "low": 0.0477, "close": 0.0503, "volume": 13133204.9, "close_time": 1772323199999, "quote_volume": 651115.32835, "trades": 4431, "taker_buy_base": 6714676.4, "taker_buy_quote": 333124.24644 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0502, "high": 0.0512, "low": 0.0495, "close": 0.0507, "volume": 9662997.8, "close_time": 1772337599999, "quote_volume": 485447.76681, "trades": 3427, "taker_buy_base": 4640587.0, "taker_buy_quote": 233294.59658 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.0507, "high": 0.0508, "low": 0.05, "close": 0.0503, "volume": 3687395.8, "close_time": 1772351999999, "quote_volume": 185783.10204, "trades": 1641, "taker_buy_base": 2028287.7, "taker_buy_quote": 102073.90278 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.0503, "high": 0.0507, "low": 0.0496, "close": 0.0498, "volume": 4567390.2, "close_time": 1772366399999, "quote_volume": 228756.27393, "trades": 2134, "taker_buy_base": 2430307.5, "taker_buy_quote": 121776.33344 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0499, "high": 0.0506, "low": 0.0495, "close": 0.0502, "volume": 4387729.1, "close_time": 1772380799999, "quote_volume": 219996.42853, "trades": 1680, "taker_buy_base": 2472477.6, "taker_buy_quote": 123855.00437 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0502, "high": 0.0504, "low": 0.0486, "close": 0.0488, "volume": 4184242.9, "close_time": 1772395199999, "quote_volume": 207171.28738, "trades": 1097, "taker_buy_base": 1900962.0, "taker_buy_quote": 94311.70106 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0476, "close": 0.0486, "volume": 7137700.9, "close_time": 1772409599999, "quote_volume": 343522.89162, "trades": 3030, "taker_buy_base": 3410520.6, "taker_buy_quote": 164438.81313 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0487, "high": 0.0498, "low": 0.0485, "close": 0.0495, "volume": 10516584.0, "close_time": 1772423999999, "quote_volume": 516406.61174, "trades": 3422, "taker_buy_base": 5746927.7, "taker_buy_quote": 282332.48402 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0495, "high": 0.0638, "low": 0.0492, "close": 0.0632, "volume": 80827491.1, "close_time": 1772438399999, "quote_volume": 4619295.3347, "trades": 26521, "taker_buy_base": 43905687.9, "taker_buy_quote": 2507007.98501 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.063, "high": 0.0696, "low": 0.0573, "close": 0.0579, "volume": 59387930.7, "close_time": 1772452799999, "quote_volume": 3769720.96059, "trades": 25711, "taker_buy_base": 30090252.5, "taker_buy_quote": 1905612.76732 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0578, "high": 0.0599, "low": 0.0566, "close": 0.0589, "volume": 21777036.7, "close_time": 1772467199999, "quote_volume": 1269955.20138, "trades": 9553, "taker_buy_base": 11240769.1, "taker_buy_quote": 656141.91531 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0587, "high": 0.0595, "low": 0.0568, "close": 0.0572, "volume": 16735599.9, "close_time": 1772481599999, "quote_volume": 972360.17406, "trades": 5538, "taker_buy_base": 9108970.1, "taker_buy_quote": 529558.73644 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0572, "high": 0.0573, "low": 0.0558, "close": 0.0564, "volume": 14206488.6, "close_time": 1772495999999, "quote_volume": 803838.89322, "trades": 3615, "taker_buy_base": 8447715.6, "taker_buy_quote": 478339.16757 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0565, "high": 0.0582, "low": 0.0531, "close": 0.0533, "volume": 31650361.9, "close_time": 1772510399999, "quote_volume": 1758022.9125, "trades": 8735, "taker_buy_base": 15394595.2, "taker_buy_quote": 857024.62514 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0533, "high": 0.0542, "low": 0.0522, "close": 0.0539, "volume": 16961918.0, "close_time": 1772524799999, "quote_volume": 900538.39839, "trades": 3871, "taker_buy_base": 8117294.0, "taker_buy_quote": 431482.88146 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0538, "high": 0.054, "low": 0.052, "close": 0.0522, "volume": 23135644.0, "close_time": 1772539199999, "quote_volume": 1221062.67427, "trades": 4068, "taker_buy_base": 9503144.7, "taker_buy_quote": 501401.19149 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0522, "high": 0.0529, "low": 0.0517, "close": 0.0528, "volume": 13649311.8, "close_time": 1772553599999, "quote_volume": 713457.04666, "trades": 3195, "taker_buy_base": 6960212.8, "taker_buy_quote": 364195.18086 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0528, "high": 0.0538, "low": 0.0527, "close": 0.0534, "volume": 13666867.3, "close_time": 1772567999999, "quote_volume": 727323.84867, "trades": 2427, "taker_buy_base": 6412506.5, "taker_buy_quote": 341247.16892 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0534, "high": 0.0537, "low": 0.0529, "close": 0.0535, "volume": 8287434.9, "close_time": 1772582399999, "quote_volume": 441579.15182, "trades": 1730, "taker_buy_base": 3725914.3, "taker_buy_quote": 198574.53715 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0534, "high": 0.0649, "low": 0.0531, "close": 0.0628, "volume": 79136046.3, "close_time": 1772596799999, "quote_volume": 4654613.81873, "trades": 18631, "taker_buy_base": 40150013.9, "taker_buy_quote": 2354744.48272 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.063, "high": 0.0634, "low": 0.0578, "close": 0.0582, "volume": 17051097.1, "close_time": 1772611199999, "quote_volume": 1033391.42534, "trades": 7340, "taker_buy_base": 8195267.3, "taker_buy_quote": 497551.83009 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0582, "high": 0.0601, "low": 0.0572, "close": 0.058, "volume": 9855512.0, "close_time": 1772625599999, "quote_volume": 578905.61103, "trades": 3814, "taker_buy_base": 5175254.6, "taker_buy_quote": 304061.11547 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0581, "high": 0.0627, "low": 0.0576, "close": 0.0593, "volume": 11771492.3, "close_time": 1772639999999, "quote_volume": 706457.27642, "trades": 4740, "taker_buy_base": 5847170.9, "taker_buy_quote": 350379.28836 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0587, "close": 0.0596, "volume": 3556712.3, "close_time": 1772654399999, "quote_volume": 211262.40217, "trades": 1764, "taker_buy_base": 1696714.0, "taker_buy_quote": 100781.88546 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0596, "high": 0.0598, "low": 0.0584, "close": 0.0596, "volume": 3533210.9, "close_time": 1772668799999, "quote_volume": 209192.3114, "trades": 1431, "taker_buy_base": 1467486.6, "taker_buy_quote": 86914.86798 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0595, "high": 0.064, "low": 0.0581, "close": 0.0581, "volume": 16281463.7, "close_time": 1772683199999, "quote_volume": 1006249.35138, "trades": 6862, "taker_buy_base": 8475203.9, "taker_buy_quote": 523922.52111 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0581, "high": 0.06038, "low": 0.058, "close": 0.05912, "volume": 8883941.0, "close_time": 1772697599999, "quote_volume": 526555.430774, "trades": 3494, "taker_buy_base": 3980037.7, "taker_buy_quote": 235906.034051 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.05908, "high": 0.06214, "low": 0.0586, "close": 0.0614, "volume": 7870798.4, "close_time": 1772711999999, "quote_volume": 472155.141083, "trades": 4983, "taker_buy_base": 3507971.8, "taker_buy_quote": 210376.403611 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.06136, "high": 0.06326, "low": 0.0595, "close": 0.05999, "volume": 11337122.5, "close_time": 1772726399999, "quote_volume": 694025.244444, "trades": 7255, "taker_buy_base": 5341951.8, "taker_buy_quote": 325802.968917 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.05992, "high": 0.0602, "low": 0.05876, "close": 0.05944, "volume": 3011753.4, "close_time": 1772740799999, "quote_volume": 178977.078061, "trades": 1699, "taker_buy_base": 1455957.0, "taker_buy_quote": 86611.537166 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.05945, "high": 0.061, "low": 0.05943, "close": 0.06079, "volume": 3535508.4, "close_time": 1772755199999, "quote_volume": 212918.543258, "trades": 1535, "taker_buy_base": 1604737.5, "taker_buy_quote": 96722.100676 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0608, "high": 0.06276, "low": 0.05886, "close": 0.05907, "volume": 8295865.7, "close_time": 1772769599999, "quote_volume": 504652.137331, "trades": 2921, "taker_buy_base": 2836566.7, "taker_buy_quote": 172444.401181 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.05919, "high": 0.05988, "low": 0.058, "close": 0.05968, "volume": 3638030.6, "close_time": 1772783999999, "quote_volume": 214673.778137, "trades": 1856, "taker_buy_base": 2071516.9, "taker_buy_quote": 122521.644022 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.05962, "high": 0.05974, "low": 0.05835, "close": 0.0585, "volume": 2024739.0, "close_time": 1772798399999, "quote_volume": 119359.326972, "trades": 1053, "taker_buy_base": 1201508.9, "taker_buy_quote": 70845.132452 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0584, "high": 0.05898, "low": 0.05755, "close": 0.05819, "volume": 3405717.4, "close_time": 1772812799999, "quote_volume": 197891.140768, "trades": 1566, "taker_buy_base": 1921627.3, "taker_buy_quote": 111684.210435 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.05811, "high": 0.05849, "low": 0.05691, "close": 0.05785, "volume": 1740369.8, "close_time": 1772827199999, "quote_volume": 100197.199482, "trades": 788, "taker_buy_base": 711711.4, "taker_buy_quote": 41006.184663 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.05781, "high": 0.05818, "low": 0.05686, "close": 0.05805, "volume": 1861712.8, "close_time": 1772841599999, "quote_volume": 107249.481285, "trades": 913, "taker_buy_base": 852627.3, "taker_buy_quote": 49115.935711 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.05808, "high": 0.066, "low": 0.05808, "close": 0.06189, "volume": 21317151.0, "close_time": 1772855999999, "quote_volume": 1334988.559646, "trades": 18083, "taker_buy_base": 12512069.1, "taker_buy_quote": 783300.604495 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.06201, "high": 0.06986, "low": 0.06171, "close": 0.06722, "volume": 25223920.5, "close_time": 1772870399999, "quote_volume": 1665996.417731, "trades": 19521, "taker_buy_base": 11959338.2, "taker_buy_quote": 789868.305091 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.06711, "high": 0.071, "low": 0.0655, "close": 0.06972, "volume": 12958264.1, "close_time": 1772884799999, "quote_volume": 880559.9416, "trades": 8045, "taker_buy_base": 6326333.1, "taker_buy_quote": 429898.209654 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0698, "high": 0.06984, "low": 0.06435, "close": 0.06507, "volume": 10624836.9, "close_time": 1772899199999, "quote_volume": 710460.448989, "trades": 5734, "taker_buy_base": 4986683.5, "taker_buy_quote": 333786.226462 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.06502, "high": 0.0665, "low": 0.06463, "close": 0.0648, "volume": 4520281.2, "close_time": 1772913599999, "quote_volume": 296796.873591, "trades": 2475, "taker_buy_base": 2376333.7, "taker_buy_quote": 156116.716288 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.06485, "high": 0.06739, "low": 0.06452, "close": 0.0672, "volume": 5173431.3, "close_time": 1772927999999, "quote_volume": 341306.396997, "trades": 2597, "taker_buy_base": 2759483.6, "taker_buy_quote": 182042.710231 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.06712, "high": 0.06741, "low": 0.0627, "close": 0.0666, "volume": 7924182.8, "close_time": 1772942399999, "quote_volume": 514590.71035, "trades": 4794, "taker_buy_base": 3894429.3, "taker_buy_quote": 253050.967545 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0665, "high": 0.06802, "low": 0.06451, "close": 0.0651, "volume": 4899571.4, "close_time": 1772956799999, "quote_volume": 324602.585915, "trades": 2244, "taker_buy_base": 2314521.0, "taker_buy_quote": 153535.446086 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.06519, "high": 0.0659, "low": 0.06337, "close": 0.06347, "volume": 3176317.6, "close_time": 1772971199999, "quote_volume": 205035.735085, "trades": 1695, "taker_buy_base": 1391738.0, "taker_buy_quote": 89986.003954 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.06355, "high": 0.06516, "low": 0.06347, "close": 0.06436, "volume": 5302663.6, "close_time": 1772985599999, "quote_volume": 340330.162765, "trades": 2920, "taker_buy_base": 2913010.1, "taker_buy_quote": 187022.621535 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.06439, "high": 0.06637, "low": 0.06425, "close": 0.0656, "volume": 4942813.2, "close_time": 1772999999999, "quote_volume": 322848.311726, "trades": 2833, "taker_buy_base": 2924861.0, "taker_buy_quote": 190987.141201 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.06562, "high": 0.06627, "low": 0.0639, "close": 0.06565, "volume": 3134104.2, "close_time": 1773014399999, "quote_volume": 204210.568288, "trades": 1947, "taker_buy_base": 1687672.5, "taker_buy_quote": 109870.971933 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.06556, "high": 0.06625, "low": 0.06322, "close": 0.06412, "volume": 7525504.6, "close_time": 1773028799999, "quote_volume": 487819.734447, "trades": 5219, "taker_buy_base": 3760367.7, "taker_buy_quote": 243845.849972 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.06407, "high": 0.06519, "low": 0.06333, "close": 0.0646, "volume": 4192259.9, "close_time": 1773043199999, "quote_volume": 268836.849971, "trades": 2648, "taker_buy_base": 2144297.9, "taker_buy_quote": 137543.579517 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.06451, "high": 0.06632, "low": 0.06408, "close": 0.06572, "volume": 4729575.8, "close_time": 1773057599999, "quote_volume": 308658.372948, "trades": 2251, "taker_buy_base": 2418040.8, "taker_buy_quote": 157838.360302 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.06578, "high": 0.06687, "low": 0.06466, "close": 0.0668, "volume": 3987594.6, "close_time": 1773071999999, "quote_volume": 261937.116783, "trades": 2623, "taker_buy_base": 2093638.5, "taker_buy_quote": 137581.17746 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.06685, "high": 0.06841, "low": 0.06624, "close": 0.06644, "volume": 4164932.9, "close_time": 1773086399999, "quote_volume": 279559.670292, "trades": 2233, "taker_buy_base": 2137324.0, "taker_buy_quote": 143448.306431 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.06651, "high": 0.06759, "low": 0.06619, "close": 0.0675, "volume": 1743504.3, "close_time": 1773100799999, "quote_volume": 116632.909135, "trades": 1128, "taker_buy_base": 1040631.4, "taker_buy_quote": 69654.619192 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.06749, "high": 0.07072, "low": 0.0657, "close": 0.06842, "volume": 10737408.5, "close_time": 1773115199999, "quote_volume": 732901.728657, "trades": 5665, "taker_buy_base": 5676637.7, "taker_buy_quote": 387933.706493 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.06843, "high": 0.0693, "low": 0.06711, "close": 0.06837, "volume": 5122415.5, "close_time": 1773129599999, "quote_volume": 349423.165815, "trades": 2966, "taker_buy_base": 2493712.9, "taker_buy_quote": 170099.537183 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.06838, "high": 0.06995, "low": 0.06819, "close": 0.06827, "volume": 4279472.2, "close_time": 1773143999999, "quote_volume": 294873.818005, "trades": 2840, "taker_buy_base": 2167323.5, "taker_buy_quote": 149354.876688 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.06816, "high": 0.06821, "low": 0.06613, "close": 0.0672, "volume": 4171210.8, "close_time": 1773158399999, "quote_volume": 279924.264603, "trades": 2189, "taker_buy_base": 2154841.3, "taker_buy_quote": 144609.883754 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.06712, "high": 0.06741, "low": 0.06574, "close": 0.06676, "volume": 2190371.7, "close_time": 1773172799999, "quote_volume": 145903.663736, "trades": 1228, "taker_buy_base": 1139051.4, "taker_buy_quote": 75920.577602 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.06682, "high": 0.0686, "low": 0.06649, "close": 0.0685, "volume": 3039756.9, "close_time": 1773187199999, "quote_volume": 204912.646273, "trades": 1944, "taker_buy_base": 1518230.0, "taker_buy_quote": 102369.115678 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.06844, "high": 0.06856, "low": 0.06515, "close": 0.06535, "volume": 4418779.7, "close_time": 1773201599999, "quote_volume": 296112.416662, "trades": 1769, "taker_buy_base": 1994943.6, "taker_buy_quote": 132920.439111 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.06535, "high": 0.06536, "low": 0.0637, "close": 0.064, "volume": 4614696.3, "close_time": 1773215999999, "quote_volume": 297838.986673, "trades": 2693, "taker_buy_base": 2054639.1, "taker_buy_quote": 132402.993463 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.064, "high": 0.06498, "low": 0.06346, "close": 0.06438, "volume": 2256803.4, "close_time": 1773230399999, "quote_volume": 144699.914164, "trades": 1743, "taker_buy_base": 1117145.1, "taker_buy_quote": 71675.507888 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.06433, "high": 0.06532, "low": 0.0639, "close": 0.06442, "volume": 2943259.5, "close_time": 1773244799999, "quote_volume": 190191.126276, "trades": 2993, "taker_buy_base": 1431833.6, "taker_buy_quote": 92615.958923 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0644, "high": 0.06467, "low": 0.06342, "close": 0.06432, "volume": 2838256.9, "close_time": 1773259199999, "quote_volume": 181916.727835, "trades": 3145, "taker_buy_base": 1672780.8, "taker_buy_quote": 107205.719216 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.06425, "high": 0.06425, "low": 0.0634, "close": 0.06348, "volume": 1699521.6, "close_time": 1773273599999, "quote_volume": 108489.221938, "trades": 1399, "taker_buy_base": 774093.8, "taker_buy_quote": 49376.358018 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.06052, "close": 0.06053, "volume": 4569322.6, "close_time": 1773287999999, "quote_volume": 281810.475268, "trades": 2878, "taker_buy_base": 2404300.6, "taker_buy_quote": 148103.717225 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.06058, "high": 0.06134, "low": 0.06011, "close": 0.06084, "volume": 7432454.2, "close_time": 1773302399999, "quote_volume": 452408.702529, "trades": 2457, "taker_buy_base": 2835561.1, "taker_buy_quote": 172575.007596 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.06089, "high": 0.06096, "low": 0.06015, "close": 0.06062, "volume": 1671016.5, "close_time": 1773316799999, "quote_volume": 101164.380628, "trades": 1459, "taker_buy_base": 840346.9, "taker_buy_quote": 50885.547175 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.06056, "high": 0.06074, "low": 0.05946, "close": 0.05997, "volume": 3120710.1, "close_time": 1773331199999, "quote_volume": 187631.791189, "trades": 2196, "taker_buy_base": 1675416.2, "taker_buy_quote": 100767.406557 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0601, "high": 0.06021, "low": 0.05962, "close": 0.06021, "volume": 1639134.5, "close_time": 1773345599999, "quote_volume": 98310.763104, "trades": 1325, "taker_buy_base": 837954.7, "taker_buy_quote": 50262.016084 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.06017, "high": 0.06047, "low": 0.05941, "close": 0.06006, "volume": 1682269.0, "close_time": 1773359999999, "quote_volume": 100930.234715, "trades": 1337, "taker_buy_base": 1002249.4, "taker_buy_quote": 60126.882689 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.05999, "high": 0.06107, "low": 0.05964, "close": 0.06015, "volume": 1829890.7, "close_time": 1773374399999, "quote_volume": 110494.827875, "trades": 1423, "taker_buy_base": 976859.4, "taker_buy_quote": 59049.544693 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.06009, "high": 0.06017, "low": 0.05941, "close": 0.05948, "volume": 924386.7, "close_time": 1773388799999, "quote_volume": 55341.764435, "trades": 717, "taker_buy_base": 432431.8, "taker_buy_quote": 25896.509539 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0594, "high": 0.05989, "low": 0.059, "close": 0.05926, "volume": 2046697.2, "close_time": 1773403199999, "quote_volume": 121636.254569, "trades": 1182, "taker_buy_base": 925926.8, "taker_buy_quote": 55033.200094 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.05932, "high": 0.06025, "low": 0.05856, "close": 0.05951, "volume": 3569631.9, "close_time": 1773417599999, "quote_volume": 211460.627249, "trades": 1903, "taker_buy_base": 1853784.0, "taker_buy_quote": 109703.339806 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.05955, "high": 0.05985, "low": 0.0584, "close": 0.0585, "volume": 1579466.4, "close_time": 1773431999999, "quote_volume": 93581.601642, "trades": 873, "taker_buy_base": 738240.1, "taker_buy_quote": 43779.828233 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.05851, "high": 0.05877, "low": 0.0579, "close": 0.05827, "volume": 750307.6, "close_time": 1773446399999, "quote_volume": 43810.732925, "trades": 533, "taker_buy_base": 306760.0, "taker_buy_quote": 17896.27119 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05831, "high": 0.05831, "low": 0.0567, "close": 0.05719, "volume": 1757356.2, "close_time": 1773460799999, "quote_volume": 100603.043052, "trades": 1094, "taker_buy_base": 722817.3, "taker_buy_quote": 41392.459595 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.05724, "high": 0.05849, "low": 0.05716, "close": 0.05783, "volume": 1899965.0, "close_time": 1773475199999, "quote_volume": 109640.972802, "trades": 1241, "taker_buy_base": 945625.3, "taker_buy_quote": 54580.453412 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.05778, "high": 0.05951, "low": 0.05728, "close": 0.05764, "volume": 3545739.7, "close_time": 1773489599999, "quote_volume": 207337.598025, "trades": 2136, "taker_buy_base": 1790421.8, "taker_buy_quote": 104801.225402 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.05764, "high": 0.05799, "low": 0.05741, "close": 0.05772, "volume": 836365.1, "close_time": 1773503999999, "quote_volume": 48259.242754, "trades": 734, "taker_buy_base": 367795.0, "taker_buy_quote": 21230.949196 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0577, "high": 0.05865, "low": 0.05754, "close": 0.05787, "volume": 1230753.8, "close_time": 1773518399999, "quote_volume": 71666.402737, "trades": 841, "taker_buy_base": 788543.4, "taker_buy_quote": 45957.95398 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.0578, "high": 0.0603, "low": 0.0577, "close": 0.05969, "volume": 4340009.4, "close_time": 1773532799999, "quote_volume": 257176.865429, "trades": 2443, "taker_buy_base": 2278867.7, "taker_buy_quote": 134903.30032 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.05971, "high": 0.05971, "low": 0.05806, "close": 0.05833, "volume": 1228517.5, "close_time": 1773547199999, "quote_volume": 72000.284483, "trades": 766, "taker_buy_base": 377692.0, "taker_buy_quote": 22151.249794 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.05835, "high": 0.05853, "low": 0.05798, "close": 0.05824, "volume": 1265635.2, "close_time": 1773561599999, "quote_volume": 73655.019367, "trades": 887, "taker_buy_base": 594650.0, "taker_buy_quote": 34608.033682 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.05825, "high": 0.05857, "low": 0.05768, "close": 0.05818, "volume": 1238728.1, "close_time": 1773575999999, "quote_volume": 71992.632424, "trades": 829, "taker_buy_base": 575547.3, "taker_buy_quote": 33475.27801 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.05817, "high": 0.05869, "low": 0.05749, "close": 0.05805, "volume": 1653199.2, "close_time": 1773590399999, "quote_volume": 96060.343011, "trades": 972, "taker_buy_base": 840661.3, "taker_buy_quote": 48873.970252 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.05814, "high": 0.05916, "low": 0.05805, "close": 0.05887, "volume": 809308.7, "close_time": 1773604799999, "quote_volume": 47410.074836, "trades": 604, "taker_buy_base": 354671.7, "taker_buy_quote": 20806.113521 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.05892, "high": 0.05977, "low": 0.05882, "close": 0.05934, "volume": 1109762.8, "close_time": 1773619199999, "quote_volume": 65686.799851, "trades": 868, "taker_buy_base": 535629.3, "taker_buy_quote": 31685.394852 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.05938, "high": 0.05995, "low": 0.05807, "close": 0.05951, "volume": 2270334.9, "close_time": 1773633599999, "quote_volume": 133998.210232, "trades": 1379, "taker_buy_base": 898779.5, "taker_buy_quote": 53157.060203 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.05958, "high": 0.06021, "low": 0.0593, "close": 0.05965, "volume": 2108192.6, "close_time": 1773647999999, "quote_volume": 125868.585027, "trades": 905, "taker_buy_base": 960746.4, "taker_buy_quote": 57375.143768 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.05977, "high": 0.06024, "low": 0.05902, "close": 0.05997, "volume": 2116078.8, "close_time": 1773662399999, "quote_volume": 126288.812926, "trades": 1423, "taker_buy_base": 959342.6, "taker_buy_quote": 57252.799563 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.05997, "high": 0.06044, "low": 0.0592, "close": 0.05971, "volume": 1851672.4, "close_time": 1773676799999, "quote_volume": 111007.980756, "trades": 1476, "taker_buy_base": 803230.1, "taker_buy_quote": 48169.933108 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0597, "high": 0.06033, "low": 0.05955, "close": 0.06007, "volume": 1078252.9, "close_time": 1773691199999, "quote_volume": 64725.276416, "trades": 866, "taker_buy_base": 520620.0, "taker_buy_quote": 31271.384112 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.06007, "high": 0.06069, "low": 0.05987, "close": 0.06043, "volume": 1003387.5, "close_time": 1773705599999, "quote_volume": 60585.030435, "trades": 902, "taker_buy_base": 612394.7, "taker_buy_quote": 36979.309437 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0604, "high": 0.06083, "low": 0.05901, "close": 0.05929, "volume": 1496780.0, "close_time": 1773719999999, "quote_volume": 89878.780152, "trades": 1055, "taker_buy_base": 674783.1, "taker_buy_quote": 40508.893448 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.05933, "high": 0.05967, "low": 0.05857, "close": 0.05935, "volume": 1257043.5, "close_time": 1773734399999, "quote_volume": 74189.366939, "trades": 846, "taker_buy_base": 498056.0, "taker_buy_quote": 29391.289055 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.05943, "high": 0.06026, "low": 0.05919, "close": 0.06005, "volume": 1523871.1, "close_time": 1773748799999, "quote_volume": 90922.207323, "trades": 1324, "taker_buy_base": 881168.6, "taker_buy_quote": 52565.145298 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.06004, "high": 0.06072, "low": 0.05874, "close": 0.06051, "volume": 2740420.0, "close_time": 1773763199999, "quote_volume": 163426.547572, "trades": 1925, "taker_buy_base": 1264347.9, "taker_buy_quote": 75418.037066 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0605, "high": 0.06069, "low": 0.05989, "close": 0.05994, "volume": 1931186.0, "close_time": 1773777599999, "quote_volume": 116304.80927, "trades": 1243, "taker_buy_base": 808789.6, "taker_buy_quote": 48748.469975 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.05994, "high": 0.06081, "low": 0.05914, "close": 0.06081, "volume": 5526233.0, "close_time": 1773791999999, "quote_volume": 330374.806487, "trades": 1789, "taker_buy_base": 2972659.8, "taker_buy_quote": 177418.054035 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0608, "high": 0.06202, "low": 0.05962, "close": 0.06132, "volume": 7955314.5, "close_time": 1773806399999, "quote_volume": 484494.280141, "trades": 3791, "taker_buy_base": 3899375.5, "taker_buy_quote": 238066.264981 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.06133, "high": 0.06228, "low": 0.06014, "close": 0.06052, "volume": 6814541.1, "close_time": 1773820799999, "quote_volume": 416543.333265, "trades": 3068, "taker_buy_base": 3671256.9, "taker_buy_quote": 224140.017793 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.06046, "high": 0.06082, "low": 0.0584, "close": 0.05857, "volume": 4288800.6, "close_time": 1773835199999, "quote_volume": 256993.144496, "trades": 2566, "taker_buy_base": 2355846.1, "taker_buy_quote": 141397.837562 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.05857, "high": 0.05857, "low": 0.05621, "close": 0.05673, "volume": 3797331.9, "close_time": 1773849599999, "quote_volume": 217422.36932, "trades": 2449, "taker_buy_base": 1988479.4, "taker_buy_quote": 113892.600922 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.05672, "high": 0.0572, "low": 0.0558, "close": 0.05594, "volume": 2070712.0, "close_time": 1773863999999, "quote_volume": 116789.602072, "trades": 1694, "taker_buy_base": 1075184.9, "taker_buy_quote": 60618.764471 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.05595, "high": 0.0568, "low": 0.05541, "close": 0.05602, "volume": 2936004.5, "close_time": 1773878399999, "quote_volume": 164535.729673, "trades": 1869, "taker_buy_base": 1649231.9, "taker_buy_quote": 92483.694297 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.05596, "high": 0.05603, "low": 0.05431, "close": 0.05463, "volume": 3679499.1, "close_time": 1773892799999, "quote_volume": 202009.639562, "trades": 2323, "taker_buy_base": 1353706.9, "taker_buy_quote": 74261.785403 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.05462, "high": 0.05482, "low": 0.05353, "close": 0.05392, "volume": 2454358.6, "close_time": 1773907199999, "quote_volume": 133142.661146, "trades": 1780, "taker_buy_base": 1247266.5, "taker_buy_quote": 67674.215015 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.05392, "high": 0.05454, "low": 0.0538, "close": 0.05424, "volume": 1947260.2, "close_time": 1773921599999, "quote_volume": 105365.010184, "trades": 1348, "taker_buy_base": 911690.1, "taker_buy_quote": 49334.342974 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.05425, "high": 0.05437, "low": 0.05293, "close": 0.05387, "volume": 2672713.7, "close_time": 1773935999999, "quote_volume": 143434.543071, "trades": 1943, "taker_buy_base": 1798718.9, "taker_buy_quote": 96583.527018 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.05385, "high": 0.05491, "low": 0.05356, "close": 0.05473, "volume": 1187709.3, "close_time": 1773950399999, "quote_volume": 64423.700051, "trades": 1227, "taker_buy_base": 690640.5, "taker_buy_quote": 37463.100474 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.05472, "high": 0.0553, "low": 0.0544, "close": 0.05455, "volume": 2587958.2, "close_time": 1773964799999, "quote_volume": 141690.225588, "trades": 2443, "taker_buy_base": 1199105.9, "taker_buy_quote": 65656.930018 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.05456, "high": 0.05553, "low": 0.05447, "close": 0.05518, "volume": 2113817.7, "close_time": 1773979199999, "quote_volume": 116280.706471, "trades": 2756, "taker_buy_base": 1211542.0, "taker_buy_quote": 66649.394303 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.05519, "high": 0.05544, "low": 0.05414, "close": 0.05481, "volume": 1814510.3, "close_time": 1773993599999, "quote_volume": 99484.46021, "trades": 2741, "taker_buy_base": 926539.0, "taker_buy_quote": 50776.554857 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.05482, "high": 0.0555, "low": 0.05461, "close": 0.05529, "volume": 1585528.6, "close_time": 1774007999999, "quote_volume": 87251.343482, "trades": 2426, "taker_buy_base": 836246.3, "taker_buy_quote": 46005.097909 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.05531, "high": 0.05543, "low": 0.05415, "close": 0.05447, "volume": 2632541.1, "close_time": 1774022399999, "quote_volume": 143832.36942, "trades": 4452, "taker_buy_base": 1257344.1, "taker_buy_quote": 68659.38837 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.05447, "high": 0.05463, "low": 0.05348, "close": 0.05415, "volume": 1884210.2, "close_time": 1774036799999, "quote_volume": 101846.886449, "trades": 2841, "taker_buy_base": 1011499.2, "taker_buy_quote": 54685.969415 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.05416, "high": 0.05481, "low": 0.05389, "close": 0.05447, "volume": 1082953.5, "close_time": 1774051199999, "quote_volume": 58855.214072, "trades": 1616, "taker_buy_base": 536948.7, "taker_buy_quote": 29168.264449 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.05448, "high": 0.05499, "low": 0.05437, "close": 0.05481, "volume": 1359927.9, "close_time": 1774065599999, "quote_volume": 74289.896319, "trades": 1591, "taker_buy_base": 708163.2, "taker_buy_quote": 38702.1492 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.05482, "high": 0.05537, "low": 0.05448, "close": 0.0546, "volume": 1604241.5, "close_time": 1774079999999, "quote_volume": 88074.179583, "trades": 1911, "taker_buy_base": 893464.4, "taker_buy_quote": 49065.373879 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.05461, "high": 0.05468, "low": 0.05412, "close": 0.0544, "volume": 696566.9, "close_time": 1774094399999, "quote_volume": 37953.761639, "trades": 1157, "taker_buy_base": 371490.4, "taker_buy_quote": 20243.64122 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.05439, "high": 0.05523, "low": 0.05436, "close": 0.05505, "volume": 1179527.5, "close_time": 1774108799999, "quote_volume": 64597.514875, "trades": 1672, "taker_buy_base": 609206.1, "taker_buy_quote": 33375.835873 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.05505, "high": 0.0551, "low": 0.05438, "close": 0.05478, "volume": 1096368.2, "close_time": 1774123199999, "quote_volume": 60001.958667, "trades": 1220, "taker_buy_base": 488646.3, "taker_buy_quote": 26740.282261 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.05477, "high": 0.05531, "low": 0.05245, "close": 0.05285, "volume": 2304876.8, "close_time": 1774137599999, "quote_volume": 124262.840865, "trades": 1951, "taker_buy_base": 1375875.8, "taker_buy_quote": 74061.295635 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.05282, "high": 0.05494, "low": 0.05204, "close": 0.05386, "volume": 7808966.2, "close_time": 1774151999999, "quote_volume": 422456.637198, "trades": 7053, "taker_buy_base": 4530409.3, "taker_buy_quote": 245653.389956 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.05402, "high": 0.05414, "low": 0.05267, "close": 0.05287, "volume": 2478029.7, "close_time": 1774166399999, "quote_volume": 131793.898861, "trades": 1603, "taker_buy_base": 1250055.8, "taker_buy_quote": 66479.436524 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.05284, "high": 0.0529, "low": 0.05191, "close": 0.05191, "volume": 2208055.6, "close_time": 1774180799999, "quote_volume": 115414.185704, "trades": 1585, "taker_buy_base": 1070858.6, "taker_buy_quote": 55979.713726 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0519, "high": 0.05274, "low": 0.0519, "close": 0.05251, "volume": 1650080.8, "close_time": 1774195199999, "quote_volume": 86484.121292, "trades": 1004, "taker_buy_base": 673761.2, "taker_buy_quote": 35334.16008 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.05251, "high": 0.05285, "low": 0.0518, "close": 0.05187, "volume": 1153415.8, "close_time": 1774209599999, "quote_volume": 60437.702073, "trades": 810, "taker_buy_base": 477380.3, "taker_buy_quote": 24997.727955 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.05199, "high": 0.05291, "low": 0.05163, "close": 0.05248, "volume": 1426302.3, "close_time": 1774223999999, "quote_volume": 74486.568601, "trades": 929, "taker_buy_base": 666044.6, "taker_buy_quote": 34789.16816 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0525, "high": 0.05289, "low": 0.05138, "close": 0.05227, "volume": 1430075.4, "close_time": 1774238399999, "quote_volume": 74591.939321, "trades": 996, "taker_buy_base": 731030.5, "taker_buy_quote": 38131.773106 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.05234, "high": 0.05305, "low": 0.0515, "close": 0.05226, "volume": 719962.1, "close_time": 1774252799999, "quote_volume": 37674.649672, "trades": 732, "taker_buy_base": 376197.9, "taker_buy_quote": 19694.848536 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.05226, "high": 0.05446, "low": 0.05191, "close": 0.05381, "volume": 3874756.1, "close_time": 1774267199999, "quote_volume": 206974.25607, "trades": 2238, "taker_buy_base": 1717238.3, "taker_buy_quote": 91714.95354 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.05388, "high": 0.05463, "low": 0.05352, "close": 0.05352, "volume": 1045003.7, "close_time": 1774281599999, "quote_volume": 56477.891171, "trades": 809, "taker_buy_base": 479389.2, "taker_buy_quote": 25899.639801 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.05358, "high": 0.05425, "low": 0.05345, "close": 0.05399, "volume": 1519363.4, "close_time": 1774295999999, "quote_volume": 81860.324699, "trades": 826, "taker_buy_base": 666550.8, "taker_buy_quote": 35891.943127 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.05397, "high": 0.05504, "low": 0.05367, "close": 0.05411, "volume": 3773512.1, "close_time": 1774310399999, "quote_volume": 205652.175394, "trades": 1351, "taker_buy_base": 1711233.4, "taker_buy_quote": 93208.266624 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05412, "high": 0.05424, "low": 0.05321, "close": 0.05357, "volume": 1171069.6, "close_time": 1774324799999, "quote_volume": 62704.636784, "trades": 768, "taker_buy_base": 513975.0, "taker_buy_quote": 27526.214363 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.05354, "high": 0.0536, "low": 0.05299, "close": 0.05349, "volume": 966892.2, "close_time": 1774339199999, "quote_volume": 51533.156521, "trades": 676, "taker_buy_base": 346336.5, "taker_buy_quote": 18467.513775 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.05343, "high": 0.05365, "low": 0.05308, "close": 0.05341, "volume": 492038.0, "close_time": 1774353599999, "quote_volume": 26237.596469, "trades": 444, "taker_buy_base": 292282.3, "taker_buy_quote": 15590.962481 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.05351, "high": 0.05371, "low": 0.05307, "close": 0.05361, "volume": 725889.9, "close_time": 1774367999999, "quote_volume": 38762.842271, "trades": 739, "taker_buy_base": 427234.2, "taker_buy_quote": 22817.146219 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.05359, "high": 0.05362, "low": 0.05306, "close": 0.05313, "volume": 544806.4, "close_time": 1774382399999, "quote_volume": 29034.941342, "trades": 507, "taker_buy_base": 229369.5, "taker_buy_quote": 12224.995712 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.05317, "high": 0.05498, "low": 0.05302, "close": 0.05494, "volume": 4206244.9, "close_time": 1774396799999, "quote_volume": 228335.382219, "trades": 1680, "taker_buy_base": 2345339.3, "taker_buy_quote": 127471.206235 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05497, "high": 0.05533, "low": 0.05392, "close": 0.05435, "volume": 4385806.5, "close_time": 1774411199999, "quote_volume": 238766.940669, "trades": 1558, "taker_buy_base": 2306411.6, "taker_buy_quote": 125624.602478 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.05436, "high": 0.05451, "low": 0.05367, "close": 0.05376, "volume": 881811.0, "close_time": 1774425599999, "quote_volume": 47724.276019, "trades": 602, "taker_buy_base": 425291.2, "taker_buy_quote": 23039.698328 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.05377, "high": 0.05436, "low": 0.05362, "close": 0.0539, "volume": 1445733.5, "close_time": 1774439999999, "quote_volume": 78022.526424, "trades": 986, "taker_buy_base": 559490.4, "taker_buy_quote": 30223.976952 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.05394, "high": 0.05423, "low": 0.05343, "close": 0.05361, "volume": 940074.7, "close_time": 1774454399999, "quote_volume": 50610.740353, "trades": 783, "taker_buy_base": 528895.1, "taker_buy_quote": 28477.568105 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.05354, "high": 0.05407, "low": 0.05342, "close": 0.05362, "volume": 1100903.1, "close_time": 1774468799999, "quote_volume": 59184.907061, "trades": 696, "taker_buy_base": 652224.2, "taker_buy_quote": 35066.747895 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.05356, "high": 0.05481, "low": 0.05315, "close": 0.05473, "volume": 3515397.8, "close_time": 1774483199999, "quote_volume": 190554.309382, "trades": 1469, "taker_buy_base": 1522052.6, "taker_buy_quote": 82499.782635 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.05479, "high": 0.055, "low": 0.05293, "close": 0.05313, "volume": 3265880.6, "close_time": 1774497599999, "quote_volume": 176246.996636, "trades": 1725, "taker_buy_base": 1772815.3, "taker_buy_quote": 95887.77266 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.05314, "high": 0.0535, "low": 0.05276, "close": 0.05297, "volume": 829168.9, "close_time": 1774511999999, "quote_volume": 44064.082381, "trades": 734, "taker_buy_base": 372331.3, "taker_buy_quote": 19802.043314 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.05299, "high": 0.05299, "low": 0.05146, "close": 0.05171, "volume": 1660249.8, "close_time": 1774526399999, "quote_volume": 86408.300844, "trades": 1007, "taker_buy_base": 665114.5, "taker_buy_quote": 34613.97018 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.05167, "high": 0.05286, "low": 0.05165, "close": 0.0521, "volume": 1072569.4, "close_time": 1774540799999, "quote_volume": 56014.220044, "trades": 995, "taker_buy_base": 524072.2, "taker_buy_quote": 27346.812371 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.05204, "high": 0.05219, "low": 0.05111, "close": 0.05122, "volume": 720962.6, "close_time": 1774555199999, "quote_volume": 37196.190481, "trades": 695, "taker_buy_base": 321174.4, "taker_buy_quote": 16569.989318 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.05121, "high": 0.05203, "low": 0.05112, "close": 0.0516, "volume": 483369.7, "close_time": 1774569599999, "quote_volume": 25006.620163, "trades": 584, "taker_buy_base": 229642.0, "taker_buy_quote": 11876.406122 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0516, "high": 0.0523, "low": 0.05143, "close": 0.0521, "volume": 892368.4, "close_time": 1774583999999, "quote_volume": 46250.913517, "trades": 646, "taker_buy_base": 526406.3, "taker_buy_quote": 27299.269754 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0521, "high": 0.06293, "low": 0.05156, "close": 0.05788, "volume": 39064738.9, "close_time": 1774598399999, "quote_volume": 2207778.503987, "trades": 34930, "taker_buy_base": 20248785.5, "taker_buy_quote": 1141417.50326 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.05788, "high": 0.05918, "low": 0.05393, "close": 0.05545, "volume": 12945931.6, "close_time": 1774612799999, "quote_volume": 723631.788859, "trades": 8923, "taker_buy_base": 6220816.2, "taker_buy_quote": 348089.572056 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.05538, "high": 0.05578, "low": 0.05415, "close": 0.0545, "volume": 6858800.0, "close_time": 1774627199999, "quote_volume": 375832.787621, "trades": 3488, "taker_buy_base": 2826479.3, "taker_buy_quote": 154963.189314 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0545, "high": 0.0548, "low": 0.05382, "close": 0.05411, "volume": 2681633.3, "close_time": 1774641599999, "quote_volume": 145503.992228, "trades": 1610, "taker_buy_base": 1084853.8, "taker_buy_quote": 58944.559306 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.05413, "high": 0.05568, "low": 0.05375, "close": 0.05535, "volume": 4381144.7, "close_time": 1774655999999, "quote_volume": 239878.805619, "trades": 2283, "taker_buy_base": 2325072.1, "taker_buy_quote": 127293.803088 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05529, "high": 0.0573, "low": 0.05113, "close": 0.05168, "volume": 12579156.1, "close_time": 1774670399999, "quote_volume": 675750.192696, "trades": 10590, "taker_buy_base": 5994868.5, "taker_buy_quote": 322733.523411 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.05162, "high": 0.05211, "low": 0.05111, "close": 0.0519, "volume": 1113240.4, "close_time": 1774684799999, "quote_volume": 57485.875177, "trades": 773, "taker_buy_base": 604449.7, "taker_buy_quote": 31222.939933 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.05215, "high": 0.053, "low": 0.05209, "close": 0.0529, "volume": 1317428.2, "close_time": 1774699199999, "quote_volume": 69339.950285, "trades": 797, "taker_buy_base": 945788.0, "taker_buy_quote": 49813.193757 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0526, "high": 0.05394, "low": 0.05241, "close": 0.05366, "volume": 4104490.0, "close_time": 1774713599999, "quote_volume": 218747.409409, "trades": 2727, "taker_buy_base": 2349827.1, "taker_buy_quote": 125267.687073 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0536, "high": 0.05583, "low": 0.05311, "close": 0.05537, "volume": 3706024.1, "close_time": 1774727999999, "quote_volume": 201634.751384, "trades": 2120, "taker_buy_base": 2414555.8, "taker_buy_quote": 131383.56237 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0553, "high": 0.05565, "low": 0.05464, "close": 0.05513, "volume": 2950336.0, "close_time": 1774742399999, "quote_volume": 162554.87413, "trades": 1513, "taker_buy_base": 1606561.1, "taker_buy_quote": 88459.497932 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05526, "high": 0.05534, "low": 0.05319, "close": 0.05369, "volume": 4392485.0, "close_time": 1774756799999, "quote_volume": 236689.770888, "trades": 2726, "taker_buy_base": 2020387.6, "taker_buy_quote": 108855.860552 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0536, "high": 0.05379, "low": 0.05328, "close": 0.05338, "volume": 905323.1, "close_time": 1774771199999, "quote_volume": 48477.108746, "trades": 830, "taker_buy_base": 585939.8, "taker_buy_quote": 31375.46177 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.05331, "high": 0.05406, "low": 0.05247, "close": 0.05338, "volume": 1453234.4, "close_time": 1774785599999, "quote_volume": 77445.325222, "trades": 934, "taker_buy_base": 904298.6, "taker_buy_quote": 48172.097138 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.05338, "high": 0.05345, "low": 0.0525, "close": 0.0529, "volume": 1095789.7, "close_time": 1774799999999, "quote_volume": 58065.248497, "trades": 745, "taker_buy_base": 492423.8, "taker_buy_quote": 26120.593578 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.05293, "high": 0.05308, "low": 0.05252, "close": 0.05267, "volume": 402395.1, "close_time": 1774814399999, "quote_volume": 21234.434055, "trades": 367, "taker_buy_base": 181353.4, "taker_buy_quote": 9579.828909 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.05267, "high": 0.05332, "low": 0.05156, "close": 0.05233, "volume": 1281895.3, "close_time": 1774828799999, "quote_volume": 67371.357841, "trades": 794, "taker_buy_base": 683870.2, "taker_buy_quote": 35943.681818 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05238, "high": 0.05462, "low": 0.05201, "close": 0.0546, "volume": 1681550.0, "close_time": 1774843199999, "quote_volume": 89890.938665, "trades": 1126, "taker_buy_base": 1100474.3, "taker_buy_quote": 58814.982901 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.05451, "high": 0.0551, "low": 0.05345, "close": 0.05391, "volume": 1081889.5, "close_time": 1774857599999, "quote_volume": 58577.115534, "trades": 858, "taker_buy_base": 570027.6, "taker_buy_quote": 30901.012988 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.05392, "high": 0.05555, "low": 0.05369, "close": 0.05543, "volume": 3392469.5, "close_time": 1774871999999, "quote_volume": 185097.14549, "trades": 1663, "taker_buy_base": 1888022.7, "taker_buy_quote": 102901.131743 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.05541, "high": 0.05599, "low": 0.05419, "close": 0.05502, "volume": 3720987.9, "close_time": 1774886399999, "quote_volume": 205427.663953, "trades": 1498, "taker_buy_base": 1460734.9, "taker_buy_quote": 80534.194629 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0551, "high": 0.05545, "low": 0.05385, "close": 0.05403, "volume": 717286.0, "close_time": 1774900799999, "quote_volume": 39121.057947, "trades": 751, "taker_buy_base": 321215.2, "taker_buy_quote": 17548.921279 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.05408, "high": 0.05513, "low": 0.05397, "close": 0.05493, "volume": 3109111.6, "close_time": 1774915199999, "quote_volume": 170084.522418, "trades": 1107, "taker_buy_base": 1534770.6, "taker_buy_quote": 83892.734725 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05494, "high": 0.05586, "low": 0.05477, "close": 0.05546, "volume": 4969385.3, "close_time": 1774929599999, "quote_volume": 274837.946686, "trades": 1944, "taker_buy_base": 2122022.3, "taker_buy_quote": 117260.685992 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.05551, "high": 0.05562, "low": 0.05346, "close": 0.05371, "volume": 4004435.1, "close_time": 1774943999999, "quote_volume": 217140.731911, "trades": 1563, "taker_buy_base": 1685606.1, "taker_buy_quote": 91237.717404 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.05374, "high": 0.05393, "low": 0.05277, "close": 0.05367, "volume": 1460551.7, "close_time": 1774958399999, "quote_volume": 77746.507551, "trades": 1101, "taker_buy_base": 831408.6, "taker_buy_quote": 44224.453586 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0537, "high": 0.05409, "low": 0.05337, "close": 0.05361, "volume": 1061406.1, "close_time": 1774972799999, "quote_volume": 57003.3008, "trades": 845, "taker_buy_base": 603054.7, "taker_buy_quote": 32389.712876 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.05353, "high": 0.05515, "low": 0.05353, "close": 0.05496, "volume": 999538.5, "close_time": 1774987199999, "quote_volume": 54633.439439, "trades": 902, "taker_buy_base": 532130.2, "taker_buy_quote": 29085.930661 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.05511, "high": 0.05538, "low": 0.05404, "close": 0.05424, "volume": 5356571.7, "close_time": 1775001599999, "quote_volume": 292132.313802, "trades": 1536, "taker_buy_base": 3448048.2, "taker_buy_quote": 187710.14695 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05427, "high": 0.05485, "low": 0.05322, "close": 0.05419, "volume": 3177650.9, "close_time": 1775015999999, "quote_volume": 171436.033402, "trades": 1629, "taker_buy_base": 1906585.3, "taker_buy_quote": 102695.481164 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.05419, "high": 0.05519, "low": 0.05384, "close": 0.05492, "volume": 1378841.8, "close_time": 1775030399999, "quote_volume": 75292.187478, "trades": 880, "taker_buy_base": 839056.1, "taker_buy_quote": 45829.560542 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.05493, "high": 0.05508, "low": 0.05373, "close": 0.05407, "volume": 2014241.4, "close_time": 1775044799999, "quote_volume": 109455.717634, "trades": 1109, "taker_buy_base": 755668.2, "taker_buy_quote": 41024.620117 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.05409, "high": 0.05458, "low": 0.05319, "close": 0.054, "volume": 2515487.1, "close_time": 1775059199999, "quote_volume": 135358.671378, "trades": 1119, "taker_buy_base": 910800.1, "taker_buy_quote": 49083.556738 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.05392, "high": 0.05435, "low": 0.05364, "close": 0.05377, "volume": 881134.7, "close_time": 1775073599999, "quote_volume": 47568.034195, "trades": 847, "taker_buy_base": 399168.5, "taker_buy_quote": 21557.287158 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.05373, "high": 0.05375, "low": 0.05321, "close": 0.05324, "volume": 1151767.4, "close_time": 1775087999999, "quote_volume": 61650.115073, "trades": 618, "taker_buy_base": 591101.7, "taker_buy_quote": 31664.765965 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.05332, "high": 0.05391, "low": 0.05145, "close": 0.05154, "volume": 1518731.5, "close_time": 1775102399999, "quote_volume": 79433.284966, "trades": 1009, "taker_buy_base": 697558.3, "taker_buy_quote": 36469.952432 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.05151, "high": 0.05242, "low": 0.0512, "close": 0.0524, "volume": 1202443.6, "close_time": 1775116799999, "quote_volume": 62232.558536, "trades": 870, "taker_buy_base": 532536.7, "taker_buy_quote": 27582.111587 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0524, "high": 0.05254, "low": 0.05093, "close": 0.05121, "volume": 2191667.3, "close_time": 1775131199999, "quote_volume": 113014.123757, "trades": 1472, "taker_buy_base": 1177062.4, "taker_buy_quote": 60734.322246 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0512, "high": 0.0515, "low": 0.05051, "close": 0.05122, "volume": 2554365.0, "close_time": 1775145599999, "quote_volume": 130031.516718, "trades": 1768, "taker_buy_base": 1570634.9, "taker_buy_quote": 79928.396926 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.0513, "high": 0.05166, "low": 0.05071, "close": 0.05105, "volume": 741393.5, "close_time": 1775159999999, "quote_volume": 37893.455618, "trades": 1406, "taker_buy_base": 396206.2, "taker_buy_quote": 20252.86665 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.05105, "high": 0.05169, "low": 0.05077, "close": 0.05151, "volume": 925406.5, "close_time": 1775174399999, "quote_volume": 47488.033057, "trades": 762, "taker_buy_base": 574610.0, "taker_buy_quote": 29514.466822 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.05158, "high": 0.05196, "low": 0.0512, "close": 0.05171, "volume": 1948192.0, "close_time": 1775188799999, "quote_volume": 100361.860675, "trades": 1042, "taker_buy_base": 1125588.5, "taker_buy_quote": 57989.197007 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.05171, "high": 0.05341, "low": 0.05165, "close": 0.05307, "volume": 2394685.6, "close_time": 1775203199999, "quote_volume": 125968.42025, "trades": 1354, "taker_buy_base": 1289741.4, "taker_buy_quote": 67822.401454 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.05302, "high": 0.05362, "low": 0.05274, "close": 0.0532, "volume": 2810696.5, "close_time": 1775217599999, "quote_volume": 149367.751064, "trades": 1406, "taker_buy_base": 1623282.2, "taker_buy_quote": 86274.945194 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.05314, "high": 0.0537, "low": 0.0523, "close": 0.05251, "volume": 1661909.5, "close_time": 1775231999999, "quote_volume": 88017.797817, "trades": 1119, "taker_buy_base": 844130.3, "taker_buy_quote": 44706.039975 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.05248, "high": 0.0527, "low": 0.05177, "close": 0.05227, "volume": 2066509.4, "close_time": 1775246399999, "quote_volume": 107950.224783, "trades": 1102, "taker_buy_base": 1205051.7, "taker_buy_quote": 62976.853532 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.05223, "high": 0.0524, "low": 0.05174, "close": 0.05211, "volume": 723067.1, "close_time": 1775260799999, "quote_volume": 37658.558312, "trades": 546, "taker_buy_base": 308773.3, "taker_buy_quote": 16087.453655 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0521, "high": 0.05261, "low": 0.05187, "close": 0.05222, "volume": 920767.8, "close_time": 1775275199999, "quote_volume": 48081.514429, "trades": 552, "taker_buy_base": 479791.1, "taker_buy_quote": 25054.063551 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0523, "high": 0.05251, "low": 0.05191, "close": 0.05211, "volume": 615871.0, "close_time": 1775289599999, "quote_volume": 32152.771047, "trades": 415, "taker_buy_base": 239193.2, "taker_buy_quote": 12495.462001 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.05216, "high": 0.05271, "low": 0.05201, "close": 0.05271, "volume": 227762.0, "close_time": 1775303999999, "quote_volume": 11931.828944, "trades": 219, "taker_buy_base": 126381.7, "taker_buy_quote": 6621.750373 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.05271, "high": 0.05276, "low": 0.05185, "close": 0.05225, "volume": 357126.8, "close_time": 1775318399999, "quote_volume": 18681.876121, "trades": 364, "taker_buy_base": 185043.1, "taker_buy_quote": 9683.659882 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.05225, "high": 0.05231, "low": 0.05183, "close": 0.05201, "volume": 406053.7, "close_time": 1775332799999, "quote_volume": 21154.125745, "trades": 542, "taker_buy_base": 129716.2, "taker_buy_quote": 6756.851414 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.05201, "high": 0.05219, "low": 0.05183, "close": 0.052, "volume": 289069.8, "close_time": 1775347199999, "quote_volume": 15032.494884, "trades": 637, "taker_buy_base": 125519.7, "taker_buy_quote": 6529.718276 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.05198, "high": 0.05291, "low": 0.05161, "close": 0.05189, "volume": 6501366.1, "close_time": 1775361599999, "quote_volume": 340520.075073, "trades": 4954, "taker_buy_base": 4172139.8, "taker_buy_quote": 218707.638153 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.05188, "high": 0.05208, "low": 0.05116, "close": 0.05126, "volume": 1026546.3, "close_time": 1775375999999, "quote_volume": 52894.122265, "trades": 1069, "taker_buy_base": 407131.2, "taker_buy_quote": 20980.43081 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.05121, "high": 0.0517, "low": 0.05121, "close": 0.05151, "volume": 640922.5, "close_time": 1775390399999, "quote_volume": 32987.316972, "trades": 525, "taker_buy_base": 374035.9, "taker_buy_quote": 19248.246082 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0515, "high": 0.05174, "low": 0.05025, "close": 0.05057, "volume": 3096876.6, "close_time": 1775404799999, "quote_volume": 157728.225248, "trades": 1857, "taker_buy_base": 1348556.9, "taker_buy_quote": 68572.589207 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.05057, "high": 0.05088, "low": 0.05016, "close": 0.05033, "volume": 1341676.0, "close_time": 1775419199999, "quote_volume": 67726.492142, "trades": 977, "taker_buy_base": 494297.1, "taker_buy_quote": 24968.830555 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.05033, "high": 0.05063, "low": 0.04982, "close": 0.05062, "volume": 891619.0, "close_time": 1775433599999, "quote_volume": 44809.407941, "trades": 855, "taker_buy_base": 415605.1, "taker_buy_quote": 20918.422125 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.05063, "high": 0.05123, "low": 0.05056, "close": 0.05088, "volume": 1172328.3, "close_time": 1775447999999, "quote_volume": 59702.416138, "trades": 1365, "taker_buy_base": 500090.3, "taker_buy_quote": 25450.545951 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.05086, "high": 0.0515, "low": 0.05053, "close": 0.0513, "volume": 1261783.8, "close_time": 1775462399999, "quote_volume": 64457.827389, "trades": 1216, "taker_buy_base": 832067.6, "taker_buy_quote": 42540.732622 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.05124, "high": 0.05194, "low": 0.051, "close": 0.05161, "volume": 2057987.9, "close_time": 1775476799999, "quote_volume": 106132.432055, "trades": 2978, "taker_buy_base": 1042471.8, "taker_buy_quote": 53784.929391 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.05163, "high": 0.05181, "low": 0.05117, "close": 0.05168, "volume": 1981238.0, "close_time": 1775491199999, "quote_volume": 102128.346284, "trades": 1403, "taker_buy_base": 607290.4, "taker_buy_quote": 31304.001349 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.05172, "high": 0.05195, "low": 0.05142, "close": 0.05183, "volume": 2351628.4, "close_time": 1775505599999, "quote_volume": 121619.263417, "trades": 1883, "taker_buy_base": 1356711.9, "taker_buy_quote": 70224.996316 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.05178, "high": 0.05253, "low": 0.0513, "close": 0.0515, "volume": 5692971.8, "close_time": 1775519999999, "quote_volume": 296469.251109, "trades": 2950, "taker_buy_base": 1407771.4, "taker_buy_quote": 73234.169606 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.05145, "high": 0.0519, "low": 0.0508, "close": 0.05178, "volume": 1596333.9, "close_time": 1775534399999, "quote_volume": 81786.822748, "trades": 1804, "taker_buy_base": 824639.1, "taker_buy_quote": 42249.84636 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.05175, "high": 0.05209, "low": 0.05101, "close": 0.05101, "volume": 4565365.9, "close_time": 1775548799999, "quote_volume": 235173.83914, "trades": 2045, "taker_buy_base": 2468171.0, "taker_buy_quote": 127045.624962 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.051, "high": 0.05189, "low": 0.05052, "close": 0.0506, "volume": 5193864.2, "close_time": 1775563199999, "quote_volume": 266175.126353, "trades": 2124, "taker_buy_base": 3125553.7, "taker_buy_quote": 160273.696878 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.05069, "high": 0.05144, "low": 0.0505, "close": 0.05102, "volume": 1094318.9, "close_time": 1775577599999, "quote_volume": 55656.497384, "trades": 853, "taker_buy_base": 627533.8, "taker_buy_quote": 31897.837018 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.051, "high": 0.05237, "low": 0.05091, "close": 0.05229, "volume": 2203059.2, "close_time": 1775591999999, "quote_volume": 113588.750786, "trades": 1464, "taker_buy_base": 1101014.5, "taker_buy_quote": 56836.28589 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.05231, "high": 0.05453, "low": 0.0519, "close": 0.05435, "volume": 2283678.3, "close_time": 1775606399999, "quote_volume": 121412.338253, "trades": 1915, "taker_buy_base": 974318.6, "taker_buy_quote": 51866.064725 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.05435, "high": 0.05447, "low": 0.05356, "close": 0.05381, "volume": 1097546.2, "close_time": 1775620799999, "quote_volume": 59197.918555, "trades": 925, "taker_buy_base": 448997.2, "taker_buy_quote": 24220.35108 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.05383, "high": 0.05521, "low": 0.05373, "close": 0.05489, "volume": 5705941.7, "close_time": 1775635199999, "quote_volume": 312108.883287, "trades": 1542, "taker_buy_base": 2000113.2, "taker_buy_quote": 109354.46171 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.05495, "high": 0.05508, "low": 0.05392, "close": 0.0543, "volume": 5156157.4, "close_time": 1775649599999, "quote_volume": 279801.759521, "trades": 1934, "taker_buy_base": 3279763.2, "taker_buy_quote": 177883.789509 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.05431, "high": 0.05461, "low": 0.05326, "close": 0.05364, "volume": 771882.3, "close_time": 1775663999999, "quote_volume": 41629.683038, "trades": 669, "taker_buy_base": 339832.7, "taker_buy_quote": 18333.576795 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.05366, "high": 0.05434, "low": 0.05347, "close": 0.05366, "volume": 466253.8, "close_time": 1775678399999, "quote_volume": 25103.222891, "trades": 855, "taker_buy_base": 259395.1, "taker_buy_quote": 13975.163577 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.05367, "high": 0.0538, "low": 0.05245, "close": 0.05245, "volume": 875279.4, "close_time": 1775692799999, "quote_volume": 46523.923258, "trades": 1332, "taker_buy_base": 453385.4, "taker_buy_quote": 24125.9984 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.05245, "high": 0.05325, "low": 0.05214, "close": 0.05312, "volume": 918381.8, "close_time": 1775707199999, "quote_volume": 48395.528134, "trades": 1629, "taker_buy_base": 386512.1, "taker_buy_quote": 20331.450805 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.05311, "high": 0.05333, "low": 0.05273, "close": 0.0531, "volume": 1371234.5, "close_time": 1775721599999, "quote_volume": 72857.977558, "trades": 1267, "taker_buy_base": 407454.3, "taker_buy_quote": 21648.511268 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.05309, "high": 0.05332, "low": 0.05261, "close": 0.05278, "volume": 877010.1, "close_time": 1775735999999, "quote_volume": 46474.20699, "trades": 1032, "taker_buy_base": 337688.5, "taker_buy_quote": 17891.504037 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.05276, "high": 0.05409, "low": 0.05276, "close": 0.05391, "volume": 1447327.0, "close_time": 1775750399999, "quote_volume": 76984.951121, "trades": 1779, "taker_buy_base": 757557.3, "taker_buy_quote": 40235.935557 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.05395, "high": 0.05435, "low": 0.05389, "close": 0.05421, "volume": 901225.8, "close_time": 1775764799999, "quote_volume": 48778.051209, "trades": 1441, "taker_buy_base": 363006.6, "taker_buy_quote": 19647.669497 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.05423, "high": 0.05451, "low": 0.05339, "close": 0.05361, "volume": 1091257.2, "close_time": 1775779199999, "quote_volume": 58876.332084, "trades": 1091, "taker_buy_base": 440448.8, "taker_buy_quote": 23767.157936 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0536, "high": 0.05392, "low": 0.05299, "close": 0.05353, "volume": 1322827.1, "close_time": 1775793599999, "quote_volume": 70663.971604, "trades": 851, "taker_buy_base": 408666.6, "taker_buy_quote": 21826.762571 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.05359, "high": 0.05398, "low": 0.05314, "close": 0.05314, "volume": 382290.3, "close_time": 1775807999999, "quote_volume": 20468.021663, "trades": 351, "taker_buy_base": 154568.5, "taker_buy_quote": 8285.19208 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.05312, "high": 0.05367, "low": 0.05295, "close": 0.05353, "volume": 492600.9, "close_time": 1775822399999, "quote_volume": 26278.908066, "trades": 601, "taker_buy_base": 217739.3, "taker_buy_quote": 11615.03238 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.05354, "high": 0.05411, "low": 0.05337, "close": 0.0536, "volume": 872366.7, "close_time": 1775836799999, "quote_volume": 46927.916919, "trades": 978, "taker_buy_base": 289055.2, "taker_buy_quote": 15544.785246 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.05362, "high": 0.05462, "low": 0.05362, "close": 0.05462, "volume": 752678.9, "close_time": 1775851199999, "quote_volume": 40763.656135, "trades": 641, "taker_buy_base": 427158.3, "taker_buy_quote": 23117.931413 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.05463, "high": 0.05526, "low": 0.0539, "close": 0.05515, "volume": 1489100.6, "close_time": 1775865599999, "quote_volume": 81221.238243, "trades": 799, "taker_buy_base": 735167.5, "taker_buy_quote": 40148.363108 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.05518, "high": 0.05667, "low": 0.05317, "close": 0.05342, "volume": 8220957.7, "close_time": 1775879999999, "quote_volume": 453464.306701, "trades": 5245, "taker_buy_base": 4213135.9, "taker_buy_quote": 232695.434448 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.05345, "high": 0.054, "low": 0.05312, "close": 0.05328, "volume": 1847513.1, "close_time": 1775894399999, "quote_volume": 98927.122654, "trades": 1031, "taker_buy_base": 1128552.6, "taker_buy_quote": 60426.580347 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.05327, "high": 0.05492, "low": 0.05302, "close": 0.05323, "volume": 6901384.3, "close_time": 1775908799999, "quote_volume": 372281.079925, "trades": 2458, "taker_buy_base": 3125220.1, "taker_buy_quote": 168327.572085 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.05325, "high": 0.05375, "low": 0.05281, "close": 0.05303, "volume": 3046690.7, "close_time": 1775923199999, "quote_volume": 161979.743353, "trades": 1233, "taker_buy_base": 1198683.3, "taker_buy_quote": 63654.796405 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.05304, "high": 0.05443, "low": 0.05303, "close": 0.05443, "volume": 1275106.5, "close_time": 1775937599999, "quote_volume": 68196.401728, "trades": 855, "taker_buy_base": 589103.5, "taker_buy_quote": 31514.945726 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.05433, "high": 0.05435, "low": 0.05331, "close": 0.05363, "volume": 465472.9, "close_time": 1775951999999, "quote_volume": 25045.421302, "trades": 454, "taker_buy_base": 140890.4, "taker_buy_quote": 7582.215931 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.05362, "high": 0.0537, "low": 0.05213, "close": 0.05234, "volume": 981743.4, "close_time": 1775966399999, "quote_volume": 51678.918144, "trades": 806, "taker_buy_base": 411385.5, "taker_buy_quote": 21668.897534 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.05231, "high": 0.05346, "low": 0.05223, "close": 0.05323, "volume": 2347738.8, "close_time": 1775980799999, "quote_volume": 124346.416095, "trades": 869, "taker_buy_base": 1139144.2, "taker_buy_quote": 60252.242653 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.05323, "high": 0.05376, "low": 0.05221, "close": 0.05249, "volume": 4093544.5, "close_time": 1775995199999, "quote_volume": 216615.443949, "trades": 1143, "taker_buy_base": 2089953.1, "taker_buy_quote": 110504.773746 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.05233, "high": 0.05262, "low": 0.05205, "close": 0.0523, "volume": 789303.1, "close_time": 1776009599999, "quote_volume": 41276.088084, "trades": 614, "taker_buy_base": 381100.7, "taker_buy_quote": 19939.233721 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.05234, "high": 0.05275, "low": 0.05194, "close": 0.05201, "volume": 456617.8, "close_time": 1776023999999, "quote_volume": 23889.571734, "trades": 559, "taker_buy_base": 225750.0, "taker_buy_quote": 11822.548723 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.05201, "high": 0.05236, "low": 0.05138, "close": 0.05178, "volume": 1251005.9, "close_time": 1776038399999, "quote_volume": 64770.18124, "trades": 1452, "taker_buy_base": 599306.5, "taker_buy_quote": 31046.826769 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.05176, "high": 0.05498, "low": 0.0517, "close": 0.05216, "volume": 15981314.5, "close_time": 1776052799999, "quote_volume": 848054.001188, "trades": 18969, "taker_buy_base": 9295295.0, "taker_buy_quote": 493417.447456 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.05217, "high": 0.05267, "low": 0.05192, "close": 0.05198, "volume": 2245132.8, "close_time": 1776067199999, "quote_volume": 117289.213325, "trades": 2152, "taker_buy_base": 1038236.6, "taker_buy_quote": 54219.883014 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.05198, "high": 0.05241, "low": 0.05164, "close": 0.05215, "volume": 2274618.8, "close_time": 1776081599999, "quote_volume": 118483.551258, "trades": 1829, "taker_buy_base": 831077.3, "taker_buy_quote": 43279.95582 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.05211, "high": 0.05238, "low": 0.05204, "close": 0.05233, "volume": 197449.1, "close_time": 1776095999999, "quote_volume": 10307.190242, "trades": 213, "taker_buy_base": 118628.4, "taker_buy_quote": 6191.264721 } ] }, "1d": { "count": 746, "start_date": "2024-03-29T00:00:00", "end_date": "2026-04-13T00:00:00", "klines": [ { "timestamp": 1711670400000, "datetime": "2024-03-29T00:00:00", "open": 1.0098, "high": 1.0658, "low": 0.9877, "close": 1.0641, "volume": 14434699.0, "close_time": 1711756799999, "quote_volume": 14882246.1019, "trades": 82194, "taker_buy_base": 7616719.2, "taker_buy_quote": 7861924.40912 }, { "timestamp": 1711756800000, "datetime": "2024-03-30T00:00:00", "open": 1.0641, "high": 1.0657, "low": 1.013, "close": 1.0199, "volume": 12431248.4, "close_time": 1711843199999, "quote_volume": 12933476.91431, "trades": 56679, "taker_buy_base": 6438852.1, "taker_buy_quote": 6700826.84005 }, { "timestamp": 1711843200000, "datetime": "2024-03-31T00:00:00", "open": 1.0198, "high": 1.0932, "low": 1.0158, "close": 1.066, "volume": 12381590.6, "close_time": 1711929599999, "quote_volume": 12957864.46952, "trades": 57426, "taker_buy_base": 7027216.7, "taker_buy_quote": 7353192.72766 }, { "timestamp": 1711929600000, "datetime": "2024-04-01T00:00:00", "open": 1.0656, "high": 1.1324, "low": 1.0324, "close": 1.0628, "volume": 31903528.8, "close_time": 1712015999999, "quote_volume": 34404773.90577, "trades": 178910, "taker_buy_base": 15625084.0, "taker_buy_quote": 16854409.06691 }, { "timestamp": 1712016000000, "datetime": "2024-04-02T00:00:00", "open": 1.0627, "high": 1.0808, "low": 0.9131, "close": 0.9186, "volume": 22250468.7, "close_time": 1712102399999, "quote_volume": 21327699.83254, "trades": 103186, "taker_buy_base": 10688705.5, "taker_buy_quote": 10228806.45197 }, { "timestamp": 1712102400000, "datetime": "2024-04-03T00:00:00", "open": 0.9188, "high": 0.9409, "low": 0.8788, "close": 0.9023, "volume": 11824653.4, "close_time": 1712188799999, "quote_volume": 10827452.14802, "trades": 50897, "taker_buy_base": 5414498.8, "taker_buy_quote": 4955623.26542 }, { "timestamp": 1712188800000, "datetime": "2024-04-04T00:00:00", "open": 0.9021, "high": 0.9469, "low": 0.8752, "close": 0.929, "volume": 9050047.9, "close_time": 1712275199999, "quote_volume": 8281136.15425, "trades": 42404, "taker_buy_base": 4756052.8, "taker_buy_quote": 4353367.97746 }, { "timestamp": 1712275200000, "datetime": "2024-04-05T00:00:00", "open": 0.9285, "high": 0.9307, "low": 0.8709, "close": 0.8985, "volume": 9408259.2, "close_time": 1712361599999, "quote_volume": 8439861.02182, "trades": 42538, "taker_buy_base": 4743805.3, "taker_buy_quote": 4253260.50743 }, { "timestamp": 1712361600000, "datetime": "2024-04-06T00:00:00", "open": 0.8986, "high": 0.938, "low": 0.8932, "close": 0.9322, "volume": 3408749.5, "close_time": 1712447999999, "quote_volume": 3131902.93786, "trades": 17310, "taker_buy_base": 1399846.3, "taker_buy_quote": 1286528.61432 }, { "timestamp": 1712448000000, "datetime": "2024-04-07T00:00:00", "open": 0.9322, "high": 0.9715, "low": 0.9263, "close": 0.9557, "volume": 11140915.1, "close_time": 1712534399999, "quote_volume": 10651529.08866, "trades": 41644, "taker_buy_base": 5578367.0, "taker_buy_quote": 5333052.90412 }, { "timestamp": 1712534400000, "datetime": "2024-04-08T00:00:00", "open": 0.9562, "high": 1.0052, "low": 0.946, "close": 0.9961, "volume": 13834818.4, "close_time": 1712620799999, "quote_volume": 13469259.54536, "trades": 55077, "taker_buy_base": 7564013.3, "taker_buy_quote": 7361128.19974 }, { "timestamp": 1712620800000, "datetime": "2024-04-09T00:00:00", "open": 0.9961, "high": 1.0084, "low": 0.9532, "close": 0.9568, "volume": 11085038.2, "close_time": 1712707199999, "quote_volume": 10935713.31086, "trades": 50628, "taker_buy_base": 4933181.2, "taker_buy_quote": 4870439.34783 }, { "timestamp": 1712707200000, "datetime": "2024-04-10T00:00:00", "open": 0.9568, "high": 0.964, "low": 0.89, "close": 0.942, "volume": 8850263.5, "close_time": 1712793599999, "quote_volume": 8184831.16386, "trades": 38571, "taker_buy_base": 4281152.2, "taker_buy_quote": 3959498.4326 }, { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.9421, "high": 0.9448, "low": 0.9042, "close": 0.9293, "volume": 6292678.6, "close_time": 1712879999999, "quote_volume": 5832855.19859, "trades": 31280, "taker_buy_base": 3396855.8, "taker_buy_quote": 3155901.84029 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.9295, "high": 0.9428, "low": 0.7311, "close": 0.78, "volume": 17236673.6, "close_time": 1712966399999, "quote_volume": 14258647.70643, "trades": 109383, "taker_buy_base": 7449574.0, "taker_buy_quote": 6146942.32168 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.7801, "high": 0.7801, "low": 0.5559, "close": 0.643, "volume": 24397668.1, "close_time": 1713052799999, "quote_volume": 16644971.80079, "trades": 146687, "taker_buy_base": 12648835.7, "taker_buy_quote": 8619464.47695 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.642, "high": 0.6836, "low": 0.6016, "close": 0.6761, "volume": 17363308.1, "close_time": 1713139199999, "quote_volume": 11196897.30747, "trades": 91968, "taker_buy_base": 8582506.4, "taker_buy_quote": 5530794.47963 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.6758, "high": 0.7, "low": 0.62, "close": 0.6452, "volume": 14677415.0, "close_time": 1713225599999, "quote_volume": 9733774.15313, "trades": 65271, "taker_buy_base": 7760387.3, "taker_buy_quote": 5170824.13215 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.6451, "high": 0.6598, "low": 0.6133, "close": 0.6461, "volume": 9315321.5, "close_time": 1713311999999, "quote_volume": 5951430.99478, "trades": 41011, "taker_buy_base": 4873240.3, "taker_buy_quote": 3117436.48395 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.6464, "high": 0.671, "low": 0.6178, "close": 0.6445, "volume": 10196823.5, "close_time": 1713398399999, "quote_volume": 6521667.44774, "trades": 44843, "taker_buy_base": 5017108.8, "taker_buy_quote": 3215362.15452 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.6442, "high": 0.6727, "low": 0.6288, "close": 0.6704, "volume": 7249754.1, "close_time": 1713484799999, "quote_volume": 4722637.46306, "trades": 29789, "taker_buy_base": 3678619.5, "taker_buy_quote": 2397537.51734 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.6704, "high": 0.689, "low": 0.6197, "close": 0.668, "volume": 12179702.7, "close_time": 1713571199999, "quote_volume": 8165195.0875, "trades": 47161, "taker_buy_base": 6397354.2, "taker_buy_quote": 4284280.79119 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.6687, "high": 0.74, "low": 0.6599, "close": 0.7224, "volume": 10559963.8, "close_time": 1713657599999, "quote_volume": 7384369.8011, "trades": 38684, "taker_buy_base": 5979634.2, "taker_buy_quote": 4182153.26515 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.7221, "high": 0.7349, "low": 0.6984, "close": 0.71, "volume": 10684605.8, "close_time": 1713743999999, "quote_volume": 7672134.14242, "trades": 39102, "taker_buy_base": 5951261.5, "taker_buy_quote": 4274962.78594 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.71, "high": 0.749, "low": 0.7071, "close": 0.7394, "volume": 8236813.6, "close_time": 1713830399999, "quote_volume": 6043475.37483, "trades": 36024, "taker_buy_base": 4219057.3, "taker_buy_quote": 3096328.8159 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.7395, "high": 0.7677, "low": 0.7265, "close": 0.7612, "volume": 6544898.5, "close_time": 1713916799999, "quote_volume": 4885864.54201, "trades": 33489, "taker_buy_base": 2984135.1, "taker_buy_quote": 2230049.99812 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.7612, "high": 0.7862, "low": 0.7239, "close": 0.7334, "volume": 16219517.3, "close_time": 1714003199999, "quote_volume": 12299732.51715, "trades": 65123, "taker_buy_base": 8081326.6, "taker_buy_quote": 6146232.35887 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.7337, "high": 0.7369, "low": 0.6954, "close": 0.7145, "volume": 10814937.9, "close_time": 1714089599999, "quote_volume": 7775625.65671, "trades": 37754, "taker_buy_base": 5164014.8, "taker_buy_quote": 3718339.37067 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.7145, "high": 0.72, "low": 0.6945, "close": 0.7024, "volume": 9727508.2, "close_time": 1714175999999, "quote_volume": 6857407.68106, "trades": 37959, "taker_buy_base": 4161456.8, "taker_buy_quote": 2933676.42501 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.7028, "high": 0.7069, "low": 0.6745, "close": 0.6952, "volume": 6029076.4, "close_time": 1714262399999, "quote_volume": 4161463.00005, "trades": 24979, "taker_buy_base": 2562610.8, "taker_buy_quote": 1768801.14139 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.6957, "high": 0.715, "low": 0.6808, "close": 0.6839, "volume": 8945096.0, "close_time": 1714348799999, "quote_volume": 6284690.16167, "trades": 24869, "taker_buy_base": 5239564.9, "taker_buy_quote": 3680574.62246 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.6832, "high": 0.6945, "low": 0.661, "close": 0.6872, "volume": 6169191.2, "close_time": 1714435199999, "quote_volume": 4169344.50533, "trades": 26472, "taker_buy_base": 3373191.1, "taker_buy_quote": 2279647.97226 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.6869, "high": 0.696, "low": 0.6239, "close": 0.6462, "volume": 11443589.8, "close_time": 1714521599999, "quote_volume": 7485495.84992, "trades": 42169, "taker_buy_base": 5052669.8, "taker_buy_quote": 3308904.27373 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.6465, "high": 0.6546, "low": 0.6003, "close": 0.6484, "volume": 5706872.4, "close_time": 1714607999999, "quote_volume": 3584798.62197, "trades": 34081, "taker_buy_base": 3120596.5, "taker_buy_quote": 1957342.34228 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.6486, "high": 0.6654, "low": 0.6267, "close": 0.6598, "volume": 3438098.6, "close_time": 1714694399999, "quote_volume": 2228538.79386, "trades": 17716, "taker_buy_base": 1915398.5, "taker_buy_quote": 1240687.0682 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.6594, "high": 0.6893, "low": 0.6561, "close": 0.6831, "volume": 5530732.9, "close_time": 1714780799999, "quote_volume": 3710142.03126, "trades": 27424, "taker_buy_base": 2766737.0, "taker_buy_quote": 1857800.35418 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.6828, "high": 0.692, "low": 0.6769, "close": 0.6806, "volume": 2526965.1, "close_time": 1714867199999, "quote_volume": 1725678.82813, "trades": 17614, "taker_buy_base": 1330281.2, "taker_buy_quote": 908401.72231 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.6809, "high": 0.7063, "low": 0.6685, "close": 0.694, "volume": 4508879.9, "close_time": 1714953599999, "quote_volume": 3099101.07691, "trades": 24846, "taker_buy_base": 2324573.0, "taker_buy_quote": 1600703.03717 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.6936, "high": 0.71, "low": 0.6722, "close": 0.6742, "volume": 6701247.3, "close_time": 1715039999999, "quote_volume": 4612467.28092, "trades": 35374, "taker_buy_base": 2461626.7, "taker_buy_quote": 1695708.51538 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.6741, "high": 0.6809, "low": 0.6545, "close": 0.6558, "volume": 2874401.1, "close_time": 1715126399999, "quote_volume": 1926813.16925, "trades": 19309, "taker_buy_base": 1544591.7, "taker_buy_quote": 1034986.39172 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.6558, "high": 0.6712, "low": 0.6452, "close": 0.655, "volume": 3172298.2, "close_time": 1715212799999, "quote_volume": 2084676.51912, "trades": 21659, "taker_buy_base": 1558595.8, "taker_buy_quote": 1024744.9883 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.6545, "high": 0.6739, "low": 0.6415, "close": 0.6705, "volume": 2691354.1, "close_time": 1715299199999, "quote_volume": 1776123.24703, "trades": 17065, "taker_buy_base": 1400189.3, "taker_buy_quote": 923478.68506 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.6705, "high": 0.6787, "low": 0.6382, "close": 0.6435, "volume": 2712094.8, "close_time": 1715385599999, "quote_volume": 1783759.67766, "trades": 20866, "taker_buy_base": 1383232.6, "taker_buy_quote": 907606.24067 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.6441, "high": 0.653, "low": 0.6374, "close": 0.6401, "volume": 1244448.6, "close_time": 1715471999999, "quote_volume": 804220.36937, "trades": 9745, "taker_buy_base": 607460.7, "taker_buy_quote": 392737.42688 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.6401, "high": 0.651, "low": 0.6282, "close": 0.6335, "volume": 3205833.6, "close_time": 1715558399999, "quote_volume": 2058107.5573, "trades": 15505, "taker_buy_base": 1526291.4, "taker_buy_quote": 980434.05541 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.6332, "high": 0.643, "low": 0.6068, "close": 0.6289, "volume": 4923719.3, "close_time": 1715644799999, "quote_volume": 3092271.89469, "trades": 26703, "taker_buy_base": 2377168.7, "taker_buy_quote": 1492380.14683 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.6286, "high": 0.6359, "low": 0.617, "close": 0.6224, "volume": 6408427.2, "close_time": 1715731199999, "quote_volume": 4020620.75227, "trades": 24297, "taker_buy_base": 2998348.4, "taker_buy_quote": 1883146.87789 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.6228, "high": 0.6592, "low": 0.6179, "close": 0.6545, "volume": 5772533.1, "close_time": 1715817599999, "quote_volume": 3665051.62586, "trades": 30729, "taker_buy_base": 3173396.7, "taker_buy_quote": 2013792.6481 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.6543, "high": 0.669, "low": 0.6448, "close": 0.6588, "volume": 8357997.6, "close_time": 1715903999999, "quote_volume": 5496029.99084, "trades": 31117, "taker_buy_base": 4439962.5, "taker_buy_quote": 2918949.8824 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.6592, "high": 0.6756, "low": 0.6513, "close": 0.6728, "volume": 9076801.2, "close_time": 1715990399999, "quote_volume": 6007285.37659, "trades": 26643, "taker_buy_base": 5331221.6, "taker_buy_quote": 3524782.79612 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.6729, "high": 0.6823, "low": 0.669, "close": 0.6747, "volume": 2531273.7, "close_time": 1716076799999, "quote_volume": 1713530.26725, "trades": 12343, "taker_buy_base": 1512920.8, "taker_buy_quote": 1024445.50161 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.675, "high": 0.6758, "low": 0.658, "close": 0.6598, "volume": 5587821.2, "close_time": 1716163199999, "quote_volume": 3724734.97381, "trades": 20276, "taker_buy_base": 1525693.8, "taker_buy_quote": 1017680.22188 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.6597, "high": 0.7002, "low": 0.6517, "close": 0.7002, "volume": 14445136.5, "close_time": 1716249599999, "quote_volume": 9674395.93119, "trades": 52126, "taker_buy_base": 7389193.9, "taker_buy_quote": 4950821.37136 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.7, "high": 0.7068, "low": 0.6838, "close": 0.6956, "volume": 13121981.2, "close_time": 1716335999999, "quote_volume": 9155139.06235, "trades": 44010, "taker_buy_base": 6831586.2, "taker_buy_quote": 4766330.8213 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.6952, "high": 0.7047, "low": 0.6793, "close": 0.6838, "volume": 4883858.2, "close_time": 1716422399999, "quote_volume": 3388443.71249, "trades": 23794, "taker_buy_base": 2430633.4, "taker_buy_quote": 1686637.75822 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.6838, "high": 0.6965, "low": 0.6309, "close": 0.6591, "volume": 7948399.8, "close_time": 1716508799999, "quote_volume": 5316948.85949, "trades": 40857, "taker_buy_base": 3909154.3, "taker_buy_quote": 2611307.7584 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.6595, "high": 0.6755, "low": 0.6442, "close": 0.6749, "volume": 7768973.3, "close_time": 1716595199999, "quote_volume": 5124369.17406, "trades": 23377, "taker_buy_base": 3954349.3, "taker_buy_quote": 2606954.77691 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.6747, "high": 0.6984, "low": 0.6734, "close": 0.6841, "volume": 4238195.9, "close_time": 1716681599999, "quote_volume": 2909006.42221, "trades": 21076, "taker_buy_base": 2489794.1, "taker_buy_quote": 1709435.33632 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.6841, "high": 0.6871, "low": 0.6678, "close": 0.6755, "volume": 1778539.3, "close_time": 1716767999999, "quote_volume": 1205937.29537, "trades": 9762, "taker_buy_base": 898271.5, "taker_buy_quote": 608763.00054 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.6756, "high": 0.7058, "low": 0.6733, "close": 0.6918, "volume": 6763194.0, "close_time": 1716854399999, "quote_volume": 4670770.90994, "trades": 23534, "taker_buy_base": 3609677.4, "taker_buy_quote": 2493842.80672 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.6919, "high": 0.6952, "low": 0.6753, "close": 0.6839, "volume": 6542268.9, "close_time": 1716940799999, "quote_volume": 4472185.53929, "trades": 26226, "taker_buy_base": 3115672.0, "taker_buy_quote": 2130683.95007 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.6839, "high": 0.6966, "low": 0.6701, "close": 0.6707, "volume": 5273408.7, "close_time": 1717027199999, "quote_volume": 3621598.19824, "trades": 19773, "taker_buy_base": 2387116.4, "taker_buy_quote": 1637750.14141 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.6705, "high": 0.6879, "low": 0.6677, "close": 0.6789, "volume": 7264417.7, "close_time": 1717113599999, "quote_volume": 4909514.30868, "trades": 22822, "taker_buy_base": 3141586.2, "taker_buy_quote": 2123421.45439 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.6786, "high": 0.6804, "low": 0.6506, "close": 0.653, "volume": 4300092.0, "close_time": 1717199999999, "quote_volume": 2853144.40128, "trades": 21408, "taker_buy_base": 1803954.7, "taker_buy_quote": 1199014.36015 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.6532, "high": 0.6626, "low": 0.6491, "close": 0.6551, "volume": 3586657.4, "close_time": 1717286399999, "quote_volume": 2351975.60353, "trades": 15332, "taker_buy_base": 1616358.9, "taker_buy_quote": 1060290.4365 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.6552, "high": 0.6777, "low": 0.6517, "close": 0.6561, "volume": 5604664.0, "close_time": 1717372799999, "quote_volume": 3718802.74204, "trades": 18070, "taker_buy_base": 2596290.3, "taker_buy_quote": 1721350.97471 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.6556, "high": 0.668, "low": 0.645, "close": 0.6567, "volume": 4328809.3, "close_time": 1717459199999, "quote_volume": 2848433.84748, "trades": 17924, "taker_buy_base": 2044328.3, "taker_buy_quote": 1345661.83703 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.6566, "high": 0.6795, "low": 0.644, "close": 0.6789, "volume": 4804670.6, "close_time": 1717545599999, "quote_volume": 3168661.4957, "trades": 17121, "taker_buy_base": 2120413.1, "taker_buy_quote": 1400527.08121 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.6795, "high": 0.7045, "low": 0.6757, "close": 0.695, "volume": 7724301.9, "close_time": 1717631999999, "quote_volume": 5354665.80557, "trades": 27306, "taker_buy_base": 4081231.5, "taker_buy_quote": 2829825.60111 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.6951, "high": 0.7149, "low": 0.6922, "close": 0.7057, "volume": 9755767.9, "close_time": 1717718399999, "quote_volume": 6873517.71806, "trades": 34168, "taker_buy_base": 5132822.9, "taker_buy_quote": 3615960.62778 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.7056, "high": 0.7194, "low": 0.6093, "close": 0.6463, "volume": 10876781.4, "close_time": 1717804799999, "quote_volume": 7436685.35888, "trades": 48184, "taker_buy_base": 4945823.6, "taker_buy_quote": 3397679.88747 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.646, "high": 0.6604, "low": 0.6247, "close": 0.6429, "volume": 6767642.7, "close_time": 1717891199999, "quote_volume": 4369853.47572, "trades": 28751, "taker_buy_base": 2814616.6, "taker_buy_quote": 1816259.08126 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.6421, "high": 0.6493, "low": 0.6325, "close": 0.6458, "volume": 5946567.4, "close_time": 1717977599999, "quote_volume": 3803233.5005, "trades": 19324, "taker_buy_base": 2840889.7, "taker_buy_quote": 1814455.5786 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.6457, "high": 0.6514, "low": 0.6265, "close": 0.6325, "volume": 3936202.3, "close_time": 1718063999999, "quote_volume": 2518217.11949, "trades": 19790, "taker_buy_base": 1923247.5, "taker_buy_quote": 1229465.93802 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.6324, "high": 0.6336, "low": 0.585, "close": 0.5904, "volume": 14735754.0, "close_time": 1718150399999, "quote_volume": 8916400.80982, "trades": 41954, "taker_buy_base": 6341883.6, "taker_buy_quote": 3837405.87743 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.59, "high": 0.6192, "low": 0.5722, "close": 0.6029, "volume": 11459847.4, "close_time": 1718236799999, "quote_volume": 6822884.71739, "trades": 33418, "taker_buy_base": 5669152.0, "taker_buy_quote": 3369681.66319 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.6028, "high": 0.6067, "low": 0.5632, "close": 0.5665, "volume": 7169440.0, "close_time": 1718323199999, "quote_volume": 4165341.73461, "trades": 26676, "taker_buy_base": 3495604.9, "taker_buy_quote": 2028858.58391 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.5663, "high": 0.5809, "low": 0.534, "close": 0.5516, "volume": 6172021.0, "close_time": 1718409599999, "quote_volume": 3434114.17666, "trades": 27167, "taker_buy_base": 2971965.6, "taker_buy_quote": 1651900.07538 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.5518, "high": 0.5628, "low": 0.5497, "close": 0.5581, "volume": 2260508.1, "close_time": 1718495999999, "quote_volume": 1259273.65914, "trades": 12246, "taker_buy_base": 1108022.5, "taker_buy_quote": 617357.30452 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.5582, "high": 0.5653, "low": 0.5495, "close": 0.5603, "volume": 2779090.7, "close_time": 1718582399999, "quote_volume": 1551249.53578, "trades": 13659, "taker_buy_base": 1305400.0, "taker_buy_quote": 728528.9772 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.5603, "high": 0.5623, "low": 0.497, "close": 0.5003, "volume": 17706394.8, "close_time": 1718668799999, "quote_volume": 9415022.98566, "trades": 47861, "taker_buy_base": 6970243.2, "taker_buy_quote": 3698404.72779 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.5005, "high": 0.5039, "low": 0.4254, "close": 0.4475, "volume": 17652869.78, "close_time": 1718755199999, "quote_volume": 7988872.603376, "trades": 50565, "taker_buy_base": 8308977.9, "taker_buy_quote": 3754802.67246 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.4475, "high": 0.4691, "low": 0.4419, "close": 0.4589, "volume": 6604978.1, "close_time": 1718841599999, "quote_volume": 3035049.86374, "trades": 22200, "taker_buy_base": 3105492.9, "taker_buy_quote": 1426397.27915 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.4589, "high": 0.4822, "low": 0.4533, "close": 0.464, "volume": 7266000.1, "close_time": 1718927999999, "quote_volume": 3392453.34707, "trades": 22707, "taker_buy_base": 3483944.0, "taker_buy_quote": 1627242.82804 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.464, "high": 0.4742, "low": 0.4538, "close": 0.4605, "volume": 4951316.1, "close_time": 1719014399999, "quote_volume": 2308752.96025, "trades": 15032, "taker_buy_base": 2105347.8, "taker_buy_quote": 981241.82807 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.4609, "high": 0.4694, "low": 0.4551, "close": 0.4666, "volume": 2706894.2, "close_time": 1719100799999, "quote_volume": 1250438.28829, "trades": 10804, "taker_buy_base": 1279856.8, "taker_buy_quote": 591302.99002 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.4667, "high": 0.4748, "low": 0.4462, "close": 0.4541, "volume": 3378877.7, "close_time": 1719187199999, "quote_volume": 1560281.95199, "trades": 10760, "taker_buy_base": 1522929.7, "taker_buy_quote": 703985.61252 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.4543, "high": 0.4573, "low": 0.4273, "close": 0.4567, "volume": 5572284.4, "close_time": 1719273599999, "quote_volume": 2483429.59671, "trades": 18963, "taker_buy_base": 2722746.6, "taker_buy_quote": 1212613.00116 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.4563, "high": 0.4718, "low": 0.4537, "close": 0.4649, "volume": 3103412.3, "close_time": 1719359999999, "quote_volume": 1439601.69122, "trades": 13668, "taker_buy_base": 1519234.1, "taker_buy_quote": 704752.13611 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.4649, "high": 0.47, "low": 0.4497, "close": 0.4535, "volume": 2550785.7, "close_time": 1719446399999, "quote_volume": 1178897.04036, "trades": 10377, "taker_buy_base": 1241274.6, "taker_buy_quote": 574042.97954 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.4531, "high": 0.46, "low": 0.4388, "close": 0.4525, "volume": 4589701.5, "close_time": 1719532799999, "quote_volume": 2067289.66316, "trades": 19143, "taker_buy_base": 2022717.8, "taker_buy_quote": 909193.58084 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.4525, "high": 0.456, "low": 0.4369, "close": 0.4384, "volume": 2322311.7, "close_time": 1719619199999, "quote_volume": 1040968.5624, "trades": 14067, "taker_buy_base": 1245891.0, "taker_buy_quote": 558387.34663 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.4381, "high": 0.4439, "low": 0.4266, "close": 0.4285, "volume": 2830760.9, "close_time": 1719705599999, "quote_volume": 1232854.42322, "trades": 11284, "taker_buy_base": 1315420.6, "taker_buy_quote": 573647.36018 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.4285, "high": 0.445, "low": 0.4219, "close": 0.4426, "volume": 2654846.0, "close_time": 1719791999999, "quote_volume": 1150756.98781, "trades": 12475, "taker_buy_base": 1421945.4, "taker_buy_quote": 615947.53416 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.4427, "high": 0.4497, "low": 0.4272, "close": 0.4346, "volume": 7848914.5, "close_time": 1719878399999, "quote_volume": 3449151.6499, "trades": 24462, "taker_buy_base": 3338014.3, "taker_buy_quote": 1465319.69697 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.4346, "high": 0.4377, "low": 0.4247, "close": 0.4338, "volume": 4857910.9, "close_time": 1719964799999, "quote_volume": 2092384.12686, "trades": 16543, "taker_buy_base": 2332217.3, "taker_buy_quote": 1004240.93753 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.4337, "high": 0.4367, "low": 0.4047, "close": 0.4105, "volume": 2387026.0, "close_time": 1720051199999, "quote_volume": 998794.87218, "trades": 14491, "taker_buy_base": 1118969.0, "taker_buy_quote": 467697.15103 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.4103, "high": 0.4115, "low": 0.3634, "close": 0.3664, "volume": 11913269.4, "close_time": 1720137599999, "quote_volume": 4602166.11632, "trades": 32532, "taker_buy_base": 5359317.5, "taker_buy_quote": 2070670.37885 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.3664, "high": 0.3667, "low": 0.3165, "close": 0.3625, "volume": 13732851.4, "close_time": 1720223999999, "quote_volume": 4688772.50373, "trades": 52609, "taker_buy_base": 7034456.0, "taker_buy_quote": 2402522.75836 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.3625, "high": 0.3958, "low": 0.3607, "close": 0.3919, "volume": 3237801.2, "close_time": 1720310399999, "quote_volume": 1219410.16286, "trades": 14752, "taker_buy_base": 1469556.9, "taker_buy_quote": 552717.91159 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.392, "high": 0.3925, "low": 0.3673, "close": 0.3696, "volume": 2883595.7, "close_time": 1720396799999, "quote_volume": 1105683.15547, "trades": 8702, "taker_buy_base": 1392913.1, "taker_buy_quote": 533845.57328 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.3696, "high": 0.3928, "low": 0.354, "close": 0.3759, "volume": 5083585.0, "close_time": 1720483199999, "quote_volume": 1910518.23364, "trades": 15880, "taker_buy_base": 2305448.1, "taker_buy_quote": 864659.27058 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.3753, "high": 0.393, "low": 0.3721, "close": 0.3807, "volume": 7071887.3, "close_time": 1720569599999, "quote_volume": 2713911.65552, "trades": 17338, "taker_buy_base": 2940994.7, "taker_buy_quote": 1125823.03204 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.3809, "high": 0.3902, "low": 0.3754, "close": 0.3883, "volume": 3285209.7, "close_time": 1720655999999, "quote_volume": 1262999.63888, "trades": 9951, "taker_buy_base": 1705665.8, "taker_buy_quote": 655765.80548 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.3884, "high": 0.399, "low": 0.3776, "close": 0.3783, "volume": 3072215.8, "close_time": 1720742399999, "quote_volume": 1196307.64854, "trades": 9450, "taker_buy_base": 1418284.5, "taker_buy_quote": 552302.98752 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.3783, "high": 0.3926, "low": 0.3722, "close": 0.3841, "volume": 7916349.1, "close_time": 1720828799999, "quote_volume": 3037528.05542, "trades": 15123, "taker_buy_base": 3787783.9, "taker_buy_quote": 1453530.19823 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.3843, "high": 0.4037, "low": 0.3823, "close": 0.3946, "volume": 9968572.8, "close_time": 1720915199999, "quote_volume": 3930725.74769, "trades": 23040, "taker_buy_base": 5300034.8, "taker_buy_quote": 2088271.20338 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.3945, "high": 0.4052, "low": 0.3944, "close": 0.4013, "volume": 10002075.7, "close_time": 1721001599999, "quote_volume": 4002482.21215, "trades": 21862, "taker_buy_base": 4889626.0, "taker_buy_quote": 1955344.3297 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.4013, "high": 0.418, "low": 0.4, "close": 0.4172, "volume": 4481496.9, "close_time": 1721087999999, "quote_volume": 1823475.28681, "trades": 15950, "taker_buy_base": 2473624.9, "taker_buy_quote": 1006254.11507 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.4172, "high": 0.4271, "low": 0.3973, "close": 0.4223, "volume": 4881874.6, "close_time": 1721174399999, "quote_volume": 2024354.00382, "trades": 17530, "taker_buy_base": 2582915.2, "taker_buy_quote": 1071449.35402 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.4223, "high": 0.4323, "low": 0.4124, "close": 0.4159, "volume": 3154590.8, "close_time": 1721260799999, "quote_volume": 1340005.08931, "trades": 14498, "taker_buy_base": 1499138.5, "taker_buy_quote": 636387.60684 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.416, "high": 0.425, "low": 0.4047, "close": 0.4132, "volume": 6020341.2, "close_time": 1721347199999, "quote_volume": 2503157.00085, "trades": 24172, "taker_buy_base": 2939988.8, "taker_buy_quote": 1222313.6482 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.4132, "high": 0.4273, "low": 0.4036, "close": 0.4269, "volume": 5285977.4, "close_time": 1721433599999, "quote_volume": 2198522.36316, "trades": 24806, "taker_buy_base": 3251254.3, "taker_buy_quote": 1353380.14077 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.4269, "high": 0.4301, "low": 0.4212, "close": 0.4257, "volume": 3340947.3, "close_time": 1721519999999, "quote_volume": 1422030.85184, "trades": 17225, "taker_buy_base": 1912792.7, "taker_buy_quote": 814382.42037 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.4258, "high": 0.4338, "low": 0.4091, "close": 0.4323, "volume": 4538499.9, "close_time": 1721606399999, "quote_volume": 1925459.10187, "trades": 20868, "taker_buy_base": 2330848.3, "taker_buy_quote": 988551.23748 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.4323, "high": 0.4343, "low": 0.4087, "close": 0.4123, "volume": 4266351.4, "close_time": 1721692799999, "quote_volume": 1795063.2879, "trades": 12855, "taker_buy_base": 1995293.7, "taker_buy_quote": 838359.63727 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.4123, "high": 0.4207, "low": 0.4006, "close": 0.4117, "volume": 12087395.2, "close_time": 1721779199999, "quote_volume": 4967803.22988, "trades": 21957, "taker_buy_base": 5407591.7, "taker_buy_quote": 2221124.81719 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.4117, "high": 0.4158, "low": 0.3966, "close": 0.4003, "volume": 2849077.5, "close_time": 1721865599999, "quote_volume": 1165338.05348, "trades": 12035, "taker_buy_base": 1744969.4, "taker_buy_quote": 714107.38854 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.4002, "high": 0.4024, "low": 0.377, "close": 0.3923, "volume": 4042759.7, "close_time": 1721951999999, "quote_volume": 1566738.99794, "trades": 15787, "taker_buy_base": 2084472.0, "taker_buy_quote": 808438.08431 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.3922, "high": 0.425, "low": 0.3915, "close": 0.4199, "volume": 11169579.2, "close_time": 1722038399999, "quote_volume": 4610606.89983, "trades": 25975, "taker_buy_base": 6009739.7, "taker_buy_quote": 2476936.23665 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.4203, "high": 0.435, "low": 0.4179, "close": 0.4268, "volume": 9679971.8, "close_time": 1722124799999, "quote_volume": 4136257.39239, "trades": 24255, "taker_buy_base": 4824045.9, "taker_buy_quote": 2061703.47268 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.4269, "high": 0.4282, "low": 0.411, "close": 0.4145, "volume": 2627406.8, "close_time": 1722211199999, "quote_volume": 1099989.02648, "trades": 9372, "taker_buy_base": 1297033.5, "taker_buy_quote": 543247.97702 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.4146, "high": 0.4282, "low": 0.4117, "close": 0.4163, "volume": 3878171.3, "close_time": 1722297599999, "quote_volume": 1635384.06769, "trades": 19678, "taker_buy_base": 1801703.0, "taker_buy_quote": 759475.46423 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.4163, "high": 0.4219, "low": 0.3983, "close": 0.4036, "volume": 2672611.2, "close_time": 1722383999999, "quote_volume": 1104974.88574, "trades": 13085, "taker_buy_base": 1208978.3, "taker_buy_quote": 499106.83086 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.4037, "high": 0.418, "low": 0.3963, "close": 0.4013, "volume": 4151429.3, "close_time": 1722470399999, "quote_volume": 1694321.66622, "trades": 14620, "taker_buy_base": 2167430.8, "taker_buy_quote": 885330.87051 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.401, "high": 0.404, "low": 0.3543, "close": 0.3821, "volume": 7517797.9, "close_time": 1722556799999, "quote_volume": 2843452.341, "trades": 27926, "taker_buy_base": 3610388.7, "taker_buy_quote": 1363090.31074 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.3819, "high": 0.3839, "low": 0.3504, "close": 0.354, "volume": 5222961.7, "close_time": 1722643199999, "quote_volume": 1906749.08104, "trades": 20495, "taker_buy_base": 2622358.2, "taker_buy_quote": 957778.20502 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.3538, "high": 0.3578, "low": 0.3269, "close": 0.3344, "volume": 4476798.7, "close_time": 1722729599999, "quote_volume": 1534791.48701, "trades": 16568, "taker_buy_base": 2133737.8, "taker_buy_quote": 730227.7897 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.3342, "high": 0.3394, "low": 0.3027, "close": 0.3108, "volume": 5962340.7, "close_time": 1722815999999, "quote_volume": 1912256.89257, "trades": 20426, "taker_buy_base": 3080461.3, "taker_buy_quote": 988303.72632 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.3107, "high": 0.3128, "low": 0.2455, "close": 0.2826, "volume": 20423916.75, "close_time": 1722902399999, "quote_volume": 5554094.315222, "trades": 58451, "taker_buy_base": 10510047.6, "taker_buy_quote": 2856267.50915 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.2824, "high": 0.3055, "low": 0.2822, "close": 0.301, "volume": 5445665.8, "close_time": 1722988799999, "quote_volume": 1620976.19879, "trades": 20234, "taker_buy_base": 2645522.0, "taker_buy_quote": 787898.73384 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.3011, "high": 0.3124, "low": 0.29, "close": 0.2957, "volume": 4454888.3, "close_time": 1723075199999, "quote_volume": 1337685.28021, "trades": 15965, "taker_buy_base": 2155859.4, "taker_buy_quote": 647888.29681 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.2959, "high": 0.3289, "low": 0.2902, "close": 0.328, "volume": 5034478.4, "close_time": 1723161599999, "quote_volume": 1586528.83608, "trades": 15332, "taker_buy_base": 2531724.5, "taker_buy_quote": 798546.98621 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.328, "high": 0.3324, "low": 0.3223, "close": 0.3295, "volume": 7862294.3, "close_time": 1723247999999, "quote_volume": 2572377.82606, "trades": 24190, "taker_buy_base": 3989930.3, "taker_buy_quote": 1306043.92739 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.3297, "high": 0.3387, "low": 0.3247, "close": 0.3372, "volume": 3123374.4, "close_time": 1723334399999, "quote_volume": 1032846.54056, "trades": 10483, "taker_buy_base": 1719887.8, "taker_buy_quote": 568471.0432 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.3369, "high": 0.3432, "low": 0.3108, "close": 0.3119, "volume": 3424017.3, "close_time": 1723420799999, "quote_volume": 1121856.08418, "trades": 13222, "taker_buy_base": 1543409.1, "taker_buy_quote": 506312.73342 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.3119, "high": 0.3332, "low": 0.3065, "close": 0.3295, "volume": 7734629.7, "close_time": 1723507199999, "quote_volume": 2495713.00553, "trades": 19560, "taker_buy_base": 3764774.6, "taker_buy_quote": 1214231.26925 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.3294, "high": 0.3377, "low": 0.3161, "close": 0.3348, "volume": 4879890.1, "close_time": 1723593599999, "quote_volume": 1602201.76632, "trades": 14379, "taker_buy_base": 2011352.5, "taker_buy_quote": 660391.90169 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.3346, "high": 0.3371, "low": 0.321, "close": 0.3257, "volume": 5168171.7, "close_time": 1723679999999, "quote_volume": 1702282.52886, "trades": 15927, "taker_buy_base": 2645475.4, "taker_buy_quote": 869901.83203 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.3258, "high": 0.331, "low": 0.3145, "close": 0.3209, "volume": 8476526.3, "close_time": 1723766399999, "quote_volume": 2747818.08213, "trades": 21073, "taker_buy_base": 3860623.2, "taker_buy_quote": 1250243.15451 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.3209, "high": 0.3238, "low": 0.2989, "close": 0.3092, "volume": 7743461.6, "close_time": 1723852799999, "quote_volume": 2398238.29567, "trades": 19239, "taker_buy_base": 3775388.4, "taker_buy_quote": 1165377.21115 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.3092, "high": 0.3127, "low": 0.3063, "close": 0.3123, "volume": 1910694.7, "close_time": 1723939199999, "quote_volume": 590999.09115, "trades": 8901, "taker_buy_base": 1072342.3, "taker_buy_quote": 331712.80549 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.3119, "high": 0.3228, "low": 0.3065, "close": 0.3143, "volume": 2585386.6, "close_time": 1724025599999, "quote_volume": 814832.98912, "trades": 10299, "taker_buy_base": 1302929.4, "taker_buy_quote": 411290.96708 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.3145, "high": 0.3271, "low": 0.3117, "close": 0.3262, "volume": 5009630.2, "close_time": 1724111999999, "quote_volume": 1612230.47789, "trades": 13919, "taker_buy_base": 2695764.2, "taker_buy_quote": 868386.87177 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.3262, "high": 0.34, "low": 0.325, "close": 0.335, "volume": 5330552.4, "close_time": 1724198399999, "quote_volume": 1774524.97143, "trades": 16811, "taker_buy_base": 2863526.4, "taker_buy_quote": 954655.55952 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.3352, "high": 0.3466, "low": 0.331, "close": 0.3427, "volume": 8380468.2, "close_time": 1724284799999, "quote_volume": 2849812.63319, "trades": 22414, "taker_buy_base": 4131221.5, "taker_buy_quote": 1404697.00904 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.3429, "high": 0.3577, "low": 0.3358, "close": 0.3458, "volume": 5541032.2, "close_time": 1724371199999, "quote_volume": 1922317.72486, "trades": 15258, "taker_buy_base": 2710733.6, "taker_buy_quote": 942257.47427 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.3458, "high": 0.3686, "low": 0.3453, "close": 0.3664, "volume": 4763935.7, "close_time": 1724457599999, "quote_volume": 1701636.34925, "trades": 17808, "taker_buy_base": 2479653.8, "taker_buy_quote": 885960.45072 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.3664, "high": 0.382, "low": 0.3621, "close": 0.3715, "volume": 3664511.2, "close_time": 1724543999999, "quote_volume": 1362396.0193, "trades": 14314, "taker_buy_base": 1856135.8, "taker_buy_quote": 691914.40463 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.3715, "high": 0.3734, "low": 0.3547, "close": 0.363, "volume": 3053465.3, "close_time": 1724630399999, "quote_volume": 1111664.35025, "trades": 12554, "taker_buy_base": 1411122.2, "taker_buy_quote": 513935.81187 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.3631, "high": 0.3757, "low": 0.3443, "close": 0.3446, "volume": 12554796.1, "close_time": 1724716799999, "quote_volume": 4523755.58417, "trades": 31873, "taker_buy_base": 5775043.0, "taker_buy_quote": 2086676.76757 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.3445, "high": 0.353, "low": 0.3093, "close": 0.3169, "volume": 9175708.4, "close_time": 1724803199999, "quote_volume": 3077175.94105, "trades": 21970, "taker_buy_base": 4770437.9, "taker_buy_quote": 1601433.70133 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.3168, "high": 0.3294, "low": 0.3026, "close": 0.3122, "volume": 7646401.4, "close_time": 1724889599999, "quote_volume": 2417770.08954, "trades": 18078, "taker_buy_base": 3933231.5, "taker_buy_quote": 1243425.39977 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.3122, "high": 0.3307, "low": 0.3113, "close": 0.3168, "volume": 3537106.2, "close_time": 1724975999999, "quote_volume": 1131502.97351, "trades": 11395, "taker_buy_base": 2112798.4, "taker_buy_quote": 677631.46809 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.3166, "high": 0.3188, "low": 0.2999, "close": 0.3155, "volume": 2745897.5, "close_time": 1725062399999, "quote_volume": 854322.01996, "trades": 9660, "taker_buy_base": 1227152.4, "taker_buy_quote": 382028.04415 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.3151, "high": 0.3183, "low": 0.3041, "close": 0.3052, "volume": 5588081.3, "close_time": 1725148799999, "quote_volume": 1732065.5531, "trades": 18128, "taker_buy_base": 2751106.7, "taker_buy_quote": 852344.47814 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.3054, "high": 0.3072, "low": 0.2875, "close": 0.29, "volume": 6427568.9, "close_time": 1725235199999, "quote_volume": 1920222.09762, "trades": 16884, "taker_buy_base": 3482999.3, "taker_buy_quote": 1040528.75966 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.2899, "high": 0.3068, "low": 0.2893, "close": 0.305, "volume": 5116961.0, "close_time": 1725321599999, "quote_volume": 1510786.60555, "trades": 13691, "taker_buy_base": 2695337.1, "taker_buy_quote": 794995.57679 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.3049, "high": 0.3129, "low": 0.2878, "close": 0.2889, "volume": 5429176.4, "close_time": 1725407999999, "quote_volume": 1648495.64358, "trades": 13967, "taker_buy_base": 2680959.1, "taker_buy_quote": 815577.15009 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.2888, "high": 0.3, "low": 0.2753, "close": 0.2946, "volume": 4890403.3, "close_time": 1725494399999, "quote_volume": 1418095.06234, "trades": 14568, "taker_buy_base": 2539571.0, "taker_buy_quote": 736138.19271 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.2946, "high": 0.2986, "low": 0.2824, "close": 0.2861, "volume": 5561864.0, "close_time": 1725580799999, "quote_volume": 1621737.21124, "trades": 15734, "taker_buy_base": 3095205.3, "taker_buy_quote": 903709.82 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.2861, "high": 0.2934, "low": 0.2666, "close": 0.2781, "volume": 3463526.9, "close_time": 1725667199999, "quote_volume": 975584.46588, "trades": 14551, "taker_buy_base": 1472364.1, "taker_buy_quote": 414924.29602 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.2779, "high": 0.2878, "low": 0.2754, "close": 0.2805, "volume": 5935704.2, "close_time": 1725753599999, "quote_volume": 1674986.35094, "trades": 13886, "taker_buy_base": 3398452.3, "taker_buy_quote": 959602.25564 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.2802, "high": 0.2916, "low": 0.2787, "close": 0.2876, "volume": 3261930.5, "close_time": 1725839999999, "quote_volume": 928490.08288, "trades": 8590, "taker_buy_base": 1699874.4, "taker_buy_quote": 484138.47778 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.2876, "high": 0.3044, "low": 0.2863, "close": 0.3006, "volume": 7630796.3, "close_time": 1725926399999, "quote_volume": 2274065.00968, "trades": 14877, "taker_buy_base": 4299370.3, "taker_buy_quote": 1281909.34546 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.3011, "high": 0.3111, "low": 0.2964, "close": 0.3086, "volume": 5291983.2, "close_time": 1726012799999, "quote_volume": 1619352.42453, "trades": 11892, "taker_buy_base": 3023679.6, "taker_buy_quote": 925929.64051 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.3086, "high": 0.3097, "low": 0.2937, "close": 0.3023, "volume": 2668207.9, "close_time": 1726099199999, "quote_volume": 805621.91917, "trades": 9127, "taker_buy_base": 1256969.6, "taker_buy_quote": 379642.75179 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.3025, "high": 0.3159, "low": 0.3019, "close": 0.3154, "volume": 4492534.0, "close_time": 1726185599999, "quote_volume": 1397488.61368, "trades": 10963, "taker_buy_base": 2448120.5, "taker_buy_quote": 761680.81943 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.3154, "high": 0.321, "low": 0.3111, "close": 0.3183, "volume": 12218092.6, "close_time": 1726271999999, "quote_volume": 3866497.37802, "trades": 17166, "taker_buy_base": 6950396.3, "taker_buy_quote": 2199495.29613 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.3185, "high": 0.3186, "low": 0.31, "close": 0.3143, "volume": 9066949.9, "close_time": 1726358399999, "quote_volume": 2848810.4007, "trades": 12776, "taker_buy_base": 4532328.0, "taker_buy_quote": 1424191.29979 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.3143, "high": 0.3171, "low": 0.3006, "close": 0.3027, "volume": 4337735.8, "close_time": 1726444799999, "quote_volume": 1353924.31065, "trades": 10974, "taker_buy_base": 2112856.9, "taker_buy_quote": 659905.29414 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.3023, "high": 0.3049, "low": 0.2905, "close": 0.2954, "volume": 10874440.6, "close_time": 1726531199999, "quote_volume": 3245811.60283, "trades": 19924, "taker_buy_base": 4178217.4, "taker_buy_quote": 1245355.6976 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.2951, "high": 0.3056, "low": 0.2916, "close": 0.3054, "volume": 6357357.1, "close_time": 1726617599999, "quote_volume": 1911848.65986, "trades": 11766, "taker_buy_base": 3071739.2, "taker_buy_quote": 923328.01788 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.3054, "high": 0.3419, "low": 0.3033, "close": 0.3306, "volume": 36265251.0, "close_time": 1726703999999, "quote_volume": 11639328.53234, "trades": 68661, "taker_buy_base": 20648598.4, "taker_buy_quote": 6615540.20259 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.3306, "high": 0.4277, "low": 0.329, "close": 0.3897, "volume": 72770679.2, "close_time": 1726790399999, "quote_volume": 28392611.79945, "trades": 172289, "taker_buy_base": 38090719.1, "taker_buy_quote": 14869332.63921 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.3897, "high": 0.4124, "low": 0.3722, "close": 0.3787, "volume": 29691539.2, "close_time": 1726876799999, "quote_volume": 11743551.71781, "trades": 70334, "taker_buy_base": 14952396.4, "taker_buy_quote": 5931621.05275 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.3786, "high": 0.3921, "low": 0.3616, "close": 0.3898, "volume": 8841612.4, "close_time": 1726963199999, "quote_volume": 3320160.62263, "trades": 26026, "taker_buy_base": 3489286.0, "taker_buy_quote": 1309028.96867 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.3898, "high": 0.3899, "low": 0.3628, "close": 0.3733, "volume": 7981087.5, "close_time": 1727049599999, "quote_volume": 3006557.48091, "trades": 24710, "taker_buy_base": 3052361.9, "taker_buy_quote": 1149320.81707 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.3734, "high": 0.3812, "low": 0.3636, "close": 0.3773, "volume": 7922285.9, "close_time": 1727135999999, "quote_volume": 2969712.69793, "trades": 25204, "taker_buy_base": 3634138.9, "taker_buy_quote": 1361952.39024 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.3774, "high": 0.3878, "low": 0.3712, "close": 0.3835, "volume": 10241929.6, "close_time": 1727222399999, "quote_volume": 3886457.45417, "trades": 29528, "taker_buy_base": 5316814.8, "taker_buy_quote": 2017809.92238 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.3836, "high": 0.3932, "low": 0.3769, "close": 0.3788, "volume": 18250605.1, "close_time": 1727308799999, "quote_volume": 7025332.26649, "trades": 43044, "taker_buy_base": 8828142.2, "taker_buy_quote": 3397009.10628 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.3787, "high": 0.3926, "low": 0.3729, "close": 0.3869, "volume": 16168421.6, "close_time": 1727395199999, "quote_volume": 6249003.54922, "trades": 32540, "taker_buy_base": 8519889.0, "taker_buy_quote": 3292176.34623 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.3868, "high": 0.3999, "low": 0.3817, "close": 0.3985, "volume": 12311139.9, "close_time": 1727481599999, "quote_volume": 4849315.17054, "trades": 29869, "taker_buy_base": 6500076.6, "taker_buy_quote": 2560788.33947 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.3983, "high": 0.404, "low": 0.3768, "close": 0.3998, "volume": 8191723.9, "close_time": 1727567999999, "quote_volume": 3214144.79243, "trades": 21924, "taker_buy_base": 3638062.1, "taker_buy_quote": 1428956.03008 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.3997, "high": 0.402, "low": 0.3829, "close": 0.3895, "volume": 9112421.6, "close_time": 1727654399999, "quote_volume": 3557102.0017, "trades": 22302, "taker_buy_base": 4982187.1, "taker_buy_quote": 1943323.80923 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.3895, "high": 0.3897, "low": 0.3576, "close": 0.3618, "volume": 10465265.7, "close_time": 1727740799999, "quote_volume": 3943010.25905, "trades": 27052, "taker_buy_base": 4324016.4, "taker_buy_quote": 1625489.1318 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.3616, "high": 0.374, "low": 0.324, "close": 0.3342, "volume": 24532630.7, "close_time": 1727827199999, "quote_volume": 8856813.35125, "trades": 45756, "taker_buy_base": 11563491.8, "taker_buy_quote": 4170246.83239 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.3342, "high": 0.3469, "low": 0.3142, "close": 0.3196, "volume": 14777079.3, "close_time": 1727913599999, "quote_volume": 4862476.30594, "trades": 31896, "taker_buy_base": 6615677.4, "taker_buy_quote": 2170618.24104 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.3196, "high": 0.3339, "low": 0.3018, "close": 0.3106, "volume": 11500597.7, "close_time": 1727999999999, "quote_volume": 3693926.53673, "trades": 37210, "taker_buy_base": 6292466.4, "taker_buy_quote": 2025326.59512 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.3105, "high": 0.3363, "low": 0.3088, "close": 0.336, "volume": 5115282.3, "close_time": 1728086399999, "quote_volume": 1652452.9441, "trades": 16932, "taker_buy_base": 2562102.4, "taker_buy_quote": 826628.57634 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.3359, "high": 0.3427, "low": 0.3262, "close": 0.3311, "volume": 8221973.1, "close_time": 1728172799999, "quote_volume": 2781479.2726, "trades": 14010, "taker_buy_base": 4163809.8, "taker_buy_quote": 1408641.94152 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.3311, "high": 0.3441, "low": 0.3298, "close": 0.3438, "volume": 1650663.8, "close_time": 1728259199999, "quote_volume": 557323.97988, "trades": 5431, "taker_buy_base": 749551.6, "taker_buy_quote": 252954.63533 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.3435, "high": 0.3498, "low": 0.3348, "close": 0.3355, "volume": 16853597.9, "close_time": 1728345599999, "quote_volume": 5801253.1483, "trades": 25118, "taker_buy_base": 8163478.1, "taker_buy_quote": 2807050.69696 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.3359, "high": 0.3405, "low": 0.3255, "close": 0.3302, "volume": 27550162.9, "close_time": 1728431999999, "quote_volume": 9159278.14035, "trades": 30180, "taker_buy_base": 13605110.4, "taker_buy_quote": 4518078.5569 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.3303, "high": 0.3373, "low": 0.3245, "close": 0.3282, "volume": 22109287.7, "close_time": 1728518399999, "quote_volume": 7313155.80364, "trades": 29618, "taker_buy_base": 11440388.0, "taker_buy_quote": 3784458.88536 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.3283, "high": 0.3407, "low": 0.3108, "close": 0.3241, "volume": 20255533.7, "close_time": 1728604799999, "quote_volume": 6694090.17948, "trades": 34422, "taker_buy_base": 9573990.1, "taker_buy_quote": 3168128.31436 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.324, "high": 0.3589, "low": 0.3216, "close": 0.3441, "volume": 31026430.5, "close_time": 1728691199999, "quote_volume": 10707028.33555, "trades": 61554, "taker_buy_base": 16070629.8, "taker_buy_quote": 5541124.44703 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.3442, "high": 0.3588, "low": 0.3411, "close": 0.348, "volume": 21929964.9, "close_time": 1728777599999, "quote_volume": 7717285.26632, "trades": 31640, "taker_buy_base": 11017049.0, "taker_buy_quote": 3876420.81031 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.348, "high": 0.3483, "low": 0.3308, "close": 0.3418, "volume": 8705649.9, "close_time": 1728863999999, "quote_volume": 2977668.90275, "trades": 16562, "taker_buy_base": 4163635.4, "taker_buy_quote": 1423293.58668 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.3417, "high": 0.3619, "low": 0.3377, "close": 0.3596, "volume": 6993882.2, "close_time": 1728950399999, "quote_volume": 2457845.59734, "trades": 17489, "taker_buy_base": 3516293.7, "taker_buy_quote": 1237383.63566 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.36, "high": 0.3921, "low": 0.3477, "close": 0.3811, "volume": 47919147.6, "close_time": 1729036799999, "quote_volume": 17916020.37088, "trades": 77967, "taker_buy_base": 25467965.2, "taker_buy_quote": 9524897.63458 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.381, "high": 0.3821, "low": 0.3638, "close": 0.369, "volume": 10253195.0, "close_time": 1729123199999, "quote_volume": 3810649.44645, "trades": 27543, "taker_buy_base": 5042671.0, "taker_buy_quote": 1873475.79616 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.369, "high": 0.3711, "low": 0.3482, "close": 0.3609, "volume": 6774871.8, "close_time": 1729209599999, "quote_volume": 2434681.55084, "trades": 17954, "taker_buy_base": 2976081.9, "taker_buy_quote": 1069391.82835 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.3608, "high": 0.3685, "low": 0.355, "close": 0.3663, "volume": 4216790.4, "close_time": 1729295999999, "quote_volume": 1528212.25799, "trades": 13459, "taker_buy_base": 1920744.7, "taker_buy_quote": 696926.28891 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.3663, "high": 0.3736, "low": 0.3629, "close": 0.3683, "volume": 4163010.1, "close_time": 1729382399999, "quote_volume": 1534687.70536, "trades": 13047, "taker_buy_base": 2040067.5, "taker_buy_quote": 752373.04597 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.3685, "high": 0.3916, "low": 0.3685, "close": 0.3842, "volume": 18189067.9, "close_time": 1729468799999, "quote_volume": 6902849.27101, "trades": 52431, "taker_buy_base": 9663527.8, "taker_buy_quote": 3669166.3525 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.3841, "high": 0.386, "low": 0.3639, "close": 0.3664, "volume": 15278565.9, "close_time": 1729555199999, "quote_volume": 5672082.38161, "trades": 28479, "taker_buy_base": 6975302.4, "taker_buy_quote": 2587068.99075 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.3664, "high": 0.3722, "low": 0.3563, "close": 0.3658, "volume": 5660911.6, "close_time": 1729641599999, "quote_volume": 2050767.9839, "trades": 13890, "taker_buy_base": 2589256.7, "taker_buy_quote": 937754.54718 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.3657, "high": 0.3664, "low": 0.336, "close": 0.3489, "volume": 13233268.1, "close_time": 1729727999999, "quote_volume": 4710704.53999, "trades": 22690, "taker_buy_base": 5460317.2, "taker_buy_quote": 1942111.71548 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.3491, "high": 0.3535, "low": 0.3378, "close": 0.3511, "volume": 10390421.7, "close_time": 1729814399999, "quote_volume": 3577757.62007, "trades": 17132, "taker_buy_base": 4960605.3, "taker_buy_quote": 1709077.8018 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.3514, "high": 0.3537, "low": 0.3058, "close": 0.3232, "volume": 6039579.5, "close_time": 1729900799999, "quote_volume": 2005928.57262, "trades": 20052, "taker_buy_base": 2982233.1, "taker_buy_quote": 990713.27031 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.3231, "high": 0.3288, "low": 0.3146, "close": 0.3223, "volume": 4313984.4, "close_time": 1729987199999, "quote_volume": 1395939.2093, "trades": 13423, "taker_buy_base": 2228191.1, "taker_buy_quote": 721148.89182 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.3225, "high": 0.333, "low": 0.3187, "close": 0.3289, "volume": 4882251.2, "close_time": 1730073599999, "quote_volume": 1600173.24296, "trades": 12187, "taker_buy_base": 2754078.4, "taker_buy_quote": 903035.70807 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.3291, "high": 0.3319, "low": 0.3112, "close": 0.3272, "volume": 14287681.2, "close_time": 1730159999999, "quote_volume": 4632934.40987, "trades": 23607, "taker_buy_base": 6475121.8, "taker_buy_quote": 2099396.87252 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.3273, "high": 0.3502, "low": 0.3263, "close": 0.3478, "volume": 11081776.8, "close_time": 1730246399999, "quote_volume": 3767175.97695, "trades": 22208, "taker_buy_base": 5827998.4, "taker_buy_quote": 1980316.57211 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.3479, "high": 0.3617, "low": 0.3423, "close": 0.351, "volume": 8822410.8, "close_time": 1730332799999, "quote_volume": 3108782.8506, "trades": 22529, "taker_buy_base": 4314791.0, "taker_buy_quote": 1521779.94109 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.351, "high": 0.3517, "low": 0.3206, "close": 0.3274, "volume": 5558527.8, "close_time": 1730419199999, "quote_volume": 1853870.15647, "trades": 16348, "taker_buy_base": 2648388.2, "taker_buy_quote": 880005.64607 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.3272, "high": 0.335, "low": 0.3168, "close": 0.3226, "volume": 6883630.5, "close_time": 1730505599999, "quote_volume": 2230525.62308, "trades": 15009, "taker_buy_base": 4043089.9, "taker_buy_quote": 1308624.30202 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.3225, "high": 0.3288, "low": 0.3132, "close": 0.3188, "volume": 1662221.4, "close_time": 1730591999999, "quote_volume": 532080.84718, "trades": 5705, "taker_buy_base": 929133.5, "taker_buy_quote": 297370.11719 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.3189, "high": 0.32, "low": 0.2924, "close": 0.3049, "volume": 4664663.5, "close_time": 1730678399999, "quote_volume": 1422571.34957, "trades": 17400, "taker_buy_base": 2157115.9, "taker_buy_quote": 657314.22904 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.305, "high": 0.3116, "low": 0.2865, "close": 0.2943, "volume": 4189451.1, "close_time": 1730764799999, "quote_volume": 1257898.76095, "trades": 13427, "taker_buy_base": 2200662.6, "taker_buy_quote": 659934.21755 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.2945, "high": 0.3139, "low": 0.2942, "close": 0.3117, "volume": 3822540.8, "close_time": 1730851199999, "quote_volume": 1172222.05708, "trades": 12185, "taker_buy_base": 1848135.3, "taker_buy_quote": 566916.025 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.3117, "high": 0.3459, "low": 0.3114, "close": 0.3426, "volume": 7405178.6, "close_time": 1730937599999, "quote_volume": 2468949.71144, "trades": 24607, "taker_buy_base": 3255846.7, "taker_buy_quote": 1085132.72723 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.3428, "high": 0.3511, "low": 0.333, "close": 0.3421, "volume": 5702857.7, "close_time": 1731023999999, "quote_volume": 1950487.00196, "trades": 17298, "taker_buy_base": 2788020.2, "taker_buy_quote": 954210.17122 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.3424, "high": 0.3474, "low": 0.3341, "close": 0.3438, "volume": 10671814.5, "close_time": 1731110399999, "quote_volume": 3656971.84322, "trades": 22699, "taker_buy_base": 5153628.1, "taker_buy_quote": 1766070.15855 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.3437, "high": 0.3587, "low": 0.342, "close": 0.3572, "volume": 16187243.5, "close_time": 1731196799999, "quote_volume": 5658849.19929, "trades": 28958, "taker_buy_base": 8434908.9, "taker_buy_quote": 2945091.56524 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.3574, "high": 0.3865, "low": 0.3515, "close": 0.3746, "volume": 11684056.9, "close_time": 1731283199999, "quote_volume": 4324232.58349, "trades": 41424, "taker_buy_base": 5963462.2, "taker_buy_quote": 2207866.26624 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.3747, "high": 0.4022, "low": 0.3639, "close": 0.401, "volume": 11664575.8, "close_time": 1731369599999, "quote_volume": 4475195.75775, "trades": 48518, "taker_buy_base": 5984275.1, "taker_buy_quote": 2295792.00619 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.4011, "high": 0.4556, "low": 0.3827, "close": 0.4083, "volume": 46898238.4, "close_time": 1731455999999, "quote_volume": 19520203.40237, "trades": 177203, "taker_buy_base": 23858445.8, "taker_buy_quote": 9938976.7741 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.4084, "high": 0.4316, "low": 0.374, "close": 0.3886, "volume": 40412773.0, "close_time": 1731542399999, "quote_volume": 16141302.09341, "trades": 128590, "taker_buy_base": 20252292.4, "taker_buy_quote": 8106936.90368 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.3889, "high": 0.4122, "low": 0.372, "close": 0.3792, "volume": 29164649.6, "close_time": 1731628799999, "quote_volume": 11428463.7847, "trades": 72989, "taker_buy_base": 14304012.1, "taker_buy_quote": 5605051.77348 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.3791, "high": 0.3994, "low": 0.3668, "close": 0.3993, "volume": 6444320.1, "close_time": 1731715199999, "quote_volume": 2469648.84635, "trades": 27299, "taker_buy_base": 3045697.8, "taker_buy_quote": 1168171.78389 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.3993, "high": 0.4261, "low": 0.3955, "close": 0.4253, "volume": 28700486.8, "close_time": 1731801599999, "quote_volume": 11829306.45652, "trades": 51831, "taker_buy_base": 14672497.3, "taker_buy_quote": 6048859.17936 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.4253, "high": 0.5049, "low": 0.4117, "close": 0.4482, "volume": 56649302.0, "close_time": 1731887999999, "quote_volume": 26019821.47721, "trades": 213632, "taker_buy_base": 28698573.9, "taker_buy_quote": 13181618.00468 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.4482, "high": 0.4987, "low": 0.4335, "close": 0.4737, "volume": 37928546.2, "close_time": 1731974399999, "quote_volume": 17838558.02655, "trades": 94891, "taker_buy_base": 17838182.6, "taker_buy_quote": 8384108.96461 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.4741, "high": 0.5223, "low": 0.4477, "close": 0.4612, "volume": 32099481.4, "close_time": 1732060799999, "quote_volume": 15478129.34723, "trades": 93802, "taker_buy_base": 16007997.1, "taker_buy_quote": 7729987.73762 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.4615, "high": 0.4615, "low": 0.4288, "close": 0.4373, "volume": 10654283.8, "close_time": 1732147199999, "quote_volume": 4773077.41983, "trades": 38319, "taker_buy_base": 5317059.3, "taker_buy_quote": 2383611.84893 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.4375, "high": 0.4707, "low": 0.4261, "close": 0.4628, "volume": 16564239.7, "close_time": 1732233599999, "quote_volume": 7464873.68075, "trades": 55743, "taker_buy_base": 8545643.0, "taker_buy_quote": 3850247.30991 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.463, "high": 0.4804, "low": 0.4424, "close": 0.4803, "volume": 11037779.0, "close_time": 1732319999999, "quote_volume": 5064170.94328, "trades": 41415, "taker_buy_base": 5304928.1, "taker_buy_quote": 2436764.37122 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.4801, "high": 0.5154, "low": 0.4717, "close": 0.5074, "volume": 15088494.5, "close_time": 1732406399999, "quote_volume": 7482121.85704, "trades": 65100, "taker_buy_base": 7375767.5, "taker_buy_quote": 3657889.72453 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.5072, "high": 0.57, "low": 0.4835, "close": 0.5312, "volume": 21281816.0, "close_time": 1732492799999, "quote_volume": 11162094.14025, "trades": 100989, "taker_buy_base": 10357023.7, "taker_buy_quote": 5443433.29756 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.5316, "high": 0.5524, "low": 0.5007, "close": 0.514, "volume": 15218003.9, "close_time": 1732579199999, "quote_volume": 8055954.77521, "trades": 75082, "taker_buy_base": 7195869.0, "taker_buy_quote": 3809426.00914 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.5138, "high": 0.5518, "low": 0.4804, "close": 0.5331, "volume": 25622038.0, "close_time": 1732665599999, "quote_volume": 13374022.88011, "trades": 97366, "taker_buy_base": 11674392.7, "taker_buy_quote": 6074206.01575 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.5336, "high": 0.5633, "low": 0.5155, "close": 0.5567, "volume": 10017146.5, "close_time": 1732751999999, "quote_volume": 5363219.11416, "trades": 40572, "taker_buy_base": 4971131.6, "taker_buy_quote": 2665253.93078 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.5568, "high": 0.5569, "low": 0.5273, "close": 0.5505, "volume": 11913363.0, "close_time": 1732838399999, "quote_volume": 6459446.13185, "trades": 45143, "taker_buy_base": 4977601.6, "taker_buy_quote": 2700875.64908 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.5505, "high": 0.6085, "low": 0.5316, "close": 0.6012, "volume": 11679335.2, "close_time": 1732924799999, "quote_volume": 6680529.49975, "trades": 51736, "taker_buy_base": 5773649.0, "taker_buy_quote": 3307198.89868 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.6014, "high": 0.6205, "low": 0.5887, "close": 0.6108, "volume": 11326896.3, "close_time": 1733011199999, "quote_volume": 6850207.07166, "trades": 50822, "taker_buy_base": 5221179.4, "taker_buy_quote": 3159501.19569 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.6108, "high": 0.6231, "low": 0.5827, "close": 0.6104, "volume": 7855758.8, "close_time": 1733097599999, "quote_volume": 4732029.201, "trades": 35415, "taker_buy_base": 3730953.3, "taker_buy_quote": 2245833.82555 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.6104, "high": 0.6299, "low": 0.56, "close": 0.6286, "volume": 16790628.1, "close_time": 1733183999999, "quote_volume": 9910030.5502, "trades": 84667, "taker_buy_base": 6890937.9, "taker_buy_quote": 4081974.69226 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.6285, "high": 0.7071, "low": 0.603, "close": 0.6952, "volume": 45335780.2, "close_time": 1733270399999, "quote_volume": 29842603.55261, "trades": 193914, "taker_buy_base": 21850529.3, "taker_buy_quote": 14402265.53868 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.6956, "high": 0.741, "low": 0.6672, "close": 0.7077, "volume": 30967576.0, "close_time": 1733356799999, "quote_volume": 22058651.51931, "trades": 148476, "taker_buy_base": 15585241.8, "taker_buy_quote": 11096657.29391 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.708, "high": 0.7478, "low": 0.6648, "close": 0.7132, "volume": 29289846.3, "close_time": 1733443199999, "quote_volume": 20915099.94237, "trades": 117638, "taker_buy_base": 13725372.3, "taker_buy_quote": 9790404.44764 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.7132, "high": 0.742, "low": 0.6889, "close": 0.715, "volume": 22846322.2, "close_time": 1733529599999, "quote_volume": 16386788.16899, "trades": 85619, "taker_buy_base": 11279768.4, "taker_buy_quote": 8083780.06367 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.715, "high": 0.7222, "low": 0.6936, "close": 0.7077, "volume": 8410712.2, "close_time": 1733615999999, "quote_volume": 5959450.67595, "trades": 37390, "taker_buy_base": 4118220.2, "taker_buy_quote": 2918696.46607 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.708, "high": 0.7158, "low": 0.6805, "close": 0.7139, "volume": 9312770.5, "close_time": 1733702399999, "quote_volume": 6538305.30471, "trades": 42177, "taker_buy_base": 4176500.9, "taker_buy_quote": 2932774.39937 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.7138, "high": 0.7146, "low": 0.4748, "close": 0.5669, "volume": 21067068.9, "close_time": 1733788799999, "quote_volume": 12710450.0855, "trades": 128687, "taker_buy_base": 10224370.9, "taker_buy_quote": 6137062.02307 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.567, "high": 0.579, "low": 0.4915, "close": 0.5388, "volume": 16767820.9, "close_time": 1733875199999, "quote_volume": 8969615.84445, "trades": 84814, "taker_buy_base": 7041213.7, "taker_buy_quote": 3765206.51908 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.5389, "high": 0.5859, "low": 0.5135, "close": 0.5816, "volume": 9719646.9, "close_time": 1733961599999, "quote_volume": 5384200.10342, "trades": 52669, "taker_buy_base": 4849561.1, "taker_buy_quote": 2683342.39105 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.5819, "high": 0.624, "low": 0.5756, "close": 0.5926, "volume": 11700885.3, "close_time": 1734047999999, "quote_volume": 6985338.64452, "trades": 61919, "taker_buy_base": 6048131.6, "taker_buy_quote": 3614209.35841 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.5928, "high": 0.5965, "low": 0.569, "close": 0.5865, "volume": 7037336.4, "close_time": 1734134399999, "quote_volume": 4090118.13766, "trades": 39623, "taker_buy_base": 3632478.5, "taker_buy_quote": 2113440.58725 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.5864, "high": 0.5941, "low": 0.5416, "close": 0.5549, "volume": 4918343.0, "close_time": 1734220799999, "quote_volume": 2803062.96252, "trades": 26945, "taker_buy_base": 2107247.9, "taker_buy_quote": 1203859.57697 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.5548, "high": 0.5746, "low": 0.5425, "close": 0.5695, "volume": 9753476.3, "close_time": 1734307199999, "quote_volume": 5440734.88637, "trades": 40466, "taker_buy_base": 4211778.6, "taker_buy_quote": 2353319.20613 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.5695, "high": 0.581, "low": 0.5409, "close": 0.5615, "volume": 9839862.5, "close_time": 1734393599999, "quote_volume": 5510444.3684, "trades": 40750, "taker_buy_base": 4729581.3, "taker_buy_quote": 2654001.74067 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.5615, "high": 0.5623, "low": 0.5207, "close": 0.5271, "volume": 6838611.2, "close_time": 1734479999999, "quote_volume": 3746313.09626, "trades": 33206, "taker_buy_base": 3371536.7, "taker_buy_quote": 1849409.92577 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.5275, "high": 0.5308, "low": 0.4558, "close": 0.4634, "volume": 14077071.4, "close_time": 1734566399999, "quote_volume": 6972266.96245, "trades": 60722, "taker_buy_base": 7535727.6, "taker_buy_quote": 3734869.94179 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.4632, "high": 0.4756, "low": 0.4093, "close": 0.4201, "volume": 16671885.3, "close_time": 1734652799999, "quote_volume": 7300915.52975, "trades": 59903, "taker_buy_base": 8448782.4, "taker_buy_quote": 3709356.2644 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.4203, "high": 0.4425, "low": 0.3716, "close": 0.4383, "volume": 15989027.4, "close_time": 1734739199999, "quote_volume": 6506288.81543, "trades": 42120, "taker_buy_base": 8130829.1, "taker_buy_quote": 3313818.05281 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.4383, "high": 0.4684, "low": 0.4134, "close": 0.4202, "volume": 7373033.7, "close_time": 1734825599999, "quote_volume": 3235409.91911, "trades": 23788, "taker_buy_base": 3603406.5, "taker_buy_quote": 1590214.50725 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.4208, "high": 0.4418, "low": 0.4095, "close": 0.427, "volume": 5603008.5, "close_time": 1734911999999, "quote_volume": 2381716.01288, "trades": 17369, "taker_buy_base": 3107826.5, "taker_buy_quote": 1321322.976 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.427, "high": 0.4598, "low": 0.4145, "close": 0.4547, "volume": 11523556.7, "close_time": 1734998399999, "quote_volume": 5020733.48562, "trades": 34064, "taker_buy_base": 5932231.6, "taker_buy_quote": 2583039.99637 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.4547, "high": 0.4842, "low": 0.4408, "close": 0.4826, "volume": 5684872.9, "close_time": 1735084799999, "quote_volume": 2645880.84338, "trades": 21970, "taker_buy_base": 2808567.0, "taker_buy_quote": 1305615.30873 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.4826, "high": 0.4909, "low": 0.47, "close": 0.477, "volume": 4895881.0, "close_time": 1735171199999, "quote_volume": 2356524.91232, "trades": 21451, "taker_buy_base": 2480868.7, "taker_buy_quote": 1193713.37139 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.4772, "high": 0.4814, "low": 0.4376, "close": 0.4459, "volume": 4364558.4, "close_time": 1735257599999, "quote_volume": 1982493.87868, "trades": 15818, "taker_buy_base": 2142054.5, "taker_buy_quote": 973796.61929 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.4455, "high": 0.4766, "low": 0.442, "close": 0.4563, "volume": 5219234.8, "close_time": 1735343999999, "quote_volume": 2396233.17885, "trades": 19778, "taker_buy_base": 2638839.2, "taker_buy_quote": 1211325.57238 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.4564, "high": 0.4852, "low": 0.455, "close": 0.4837, "volume": 5466139.1, "close_time": 1735430399999, "quote_volume": 2551422.14392, "trades": 20779, "taker_buy_base": 2638566.9, "taker_buy_quote": 1231731.52938 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.4839, "high": 0.4869, "low": 0.461, "close": 0.468, "volume": 4127209.8, "close_time": 1735516799999, "quote_volume": 1943723.23869, "trades": 14636, "taker_buy_base": 1817801.6, "taker_buy_quote": 858832.82698 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.4676, "high": 0.4851, "low": 0.4497, "close": 0.458, "volume": 8042928.4, "close_time": 1735603199999, "quote_volume": 3761039.28264, "trades": 23152, "taker_buy_base": 3534163.9, "taker_buy_quote": 1659551.68812 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.4581, "high": 0.467, "low": 0.443, "close": 0.4462, "volume": 7117066.2, "close_time": 1735689599999, "quote_volume": 3236980.78372, "trades": 20712, "taker_buy_base": 3135415.1, "taker_buy_quote": 1426714.03975 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.4459, "high": 0.467, "low": 0.4362, "close": 0.4632, "volume": 3228692.9, "close_time": 1735775999999, "quote_volume": 1462472.23879, "trades": 13679, "taker_buy_base": 1796531.4, "taker_buy_quote": 814002.05928 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.4637, "high": 0.4822, "low": 0.4621, "close": 0.4752, "volume": 4924246.2, "close_time": 1735862399999, "quote_volume": 2332635.90162, "trades": 22011, "taker_buy_base": 2277451.1, "taker_buy_quote": 1079132.8068 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.4756, "high": 0.5327, "low": 0.4704, "close": 0.5242, "volume": 11469801.9, "close_time": 1735948799999, "quote_volume": 5843905.49606, "trades": 40994, "taker_buy_base": 6037435.5, "taker_buy_quote": 3074026.98588 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.5243, "high": 0.596, "low": 0.518, "close": 0.5524, "volume": 30721464.2, "close_time": 1736035199999, "quote_volume": 17335272.86368, "trades": 136019, "taker_buy_base": 16359186.9, "taker_buy_quote": 9240134.78213 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.5521, "high": 0.5809, "low": 0.539, "close": 0.5584, "volume": 11541067.5, "close_time": 1736121599999, "quote_volume": 6409717.71791, "trades": 64441, "taker_buy_base": 5766623.9, "taker_buy_quote": 3211107.98531 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.5585, "high": 0.5716, "low": 0.5407, "close": 0.5532, "volume": 11336887.9, "close_time": 1736207999999, "quote_volume": 6278692.12751, "trades": 45152, "taker_buy_base": 5003862.8, "taker_buy_quote": 2771138.21306 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.5532, "high": 0.5532, "low": 0.495, "close": 0.4966, "volume": 9854804.1, "close_time": 1736294399999, "quote_volume": 5176798.14549, "trades": 45113, "taker_buy_base": 4895549.5, "taker_buy_quote": 2566432.12207 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.4968, "high": 0.5089, "low": 0.4677, "close": 0.4996, "volume": 11337372.6, "close_time": 1736380799999, "quote_volume": 5522575.78358, "trades": 46754, "taker_buy_base": 5842086.3, "taker_buy_quote": 2845777.48308 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.4995, "high": 0.5246, "low": 0.4838, "close": 0.5066, "volume": 18744573.4, "close_time": 1736467199999, "quote_volume": 9497671.08289, "trades": 54702, "taker_buy_base": 9370502.0, "taker_buy_quote": 4753936.67144 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.5065, "high": 0.5197, "low": 0.4817, "close": 0.5012, "volume": 10614656.4, "close_time": 1736553599999, "quote_volume": 5338651.43699, "trades": 37073, "taker_buy_base": 5423260.2, "taker_buy_quote": 2727170.68357 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.5015, "high": 0.5081, "low": 0.4871, "close": 0.4968, "volume": 4387420.2, "close_time": 1736639999999, "quote_volume": 2176324.24554, "trades": 17643, "taker_buy_base": 2333022.6, "taker_buy_quote": 1157110.47288 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.497, "high": 0.504, "low": 0.4759, "close": 0.483, "volume": 4169859.7, "close_time": 1736726399999, "quote_volume": 2052461.22813, "trades": 13452, "taker_buy_base": 2069230.7, "taker_buy_quote": 1017721.03864 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.483, "high": 0.4957, "low": 0.4226, "close": 0.4566, "volume": 19290528.9, "close_time": 1736812799999, "quote_volume": 8716079.11552, "trades": 45241, "taker_buy_base": 8812186.8, "taker_buy_quote": 3969013.80008 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.4565, "high": 0.4764, "low": 0.4491, "close": 0.4744, "volume": 4541260.8, "close_time": 1736899199999, "quote_volume": 2111336.61874, "trades": 15258, "taker_buy_base": 2251222.8, "taker_buy_quote": 1047024.51053 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.4745, "high": 0.5016, "low": 0.4593, "close": 0.4993, "volume": 6449456.5, "close_time": 1736985599999, "quote_volume": 3088566.66774, "trades": 21330, "taker_buy_base": 3390290.0, "taker_buy_quote": 1624772.86889 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.4997, "high": 0.5051, "low": 0.4797, "close": 0.4944, "volume": 6263029.0, "close_time": 1737071999999, "quote_volume": 3082439.26892, "trades": 25129, "taker_buy_base": 3224603.5, "taker_buy_quote": 1589193.00518 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.4948, "high": 0.5198, "low": 0.494, "close": 0.5171, "volume": 5038203.1, "close_time": 1737158399999, "quote_volume": 2563798.04259, "trades": 20060, "taker_buy_base": 2608713.9, "taker_buy_quote": 1327431.27893 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.5171, "high": 0.5205, "low": 0.4738, "close": 0.49, "volume": 15208634.6, "close_time": 1737244799999, "quote_volume": 7456921.97919, "trades": 44657, "taker_buy_base": 6797766.6, "taker_buy_quote": 3328620.07382 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.49, "high": 0.5022, "low": 0.4336, "close": 0.4449, "volume": 12836839.0, "close_time": 1737331199999, "quote_volume": 5966907.95668, "trades": 49789, "taker_buy_base": 6192924.1, "taker_buy_quote": 2874748.5235 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.4435, "high": 0.4834, "low": 0.426, "close": 0.4447, "volume": 23319941.3, "close_time": 1737417599999, "quote_volume": 10662017.77992, "trades": 78244, "taker_buy_base": 10917647.4, "taker_buy_quote": 4982087.56416 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.4442, "high": 0.4859, "low": 0.435, "close": 0.4748, "volume": 26936225.7, "close_time": 1737503999999, "quote_volume": 12366899.65621, "trades": 79142, "taker_buy_base": 13074587.7, "taker_buy_quote": 6002409.89964 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.4747, "high": 0.5069, "low": 0.4676, "close": 0.4832, "volume": 12470560.9, "close_time": 1737590399999, "quote_volume": 6074760.83107, "trades": 39135, "taker_buy_base": 6850112.8, "taker_buy_quote": 3326657.90869 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.4834, "high": 0.4839, "low": 0.4497, "close": 0.4631, "volume": 9719743.9, "close_time": 1737676799999, "quote_volume": 4562947.478, "trades": 37747, "taker_buy_base": 4210248.4, "taker_buy_quote": 1975542.7014 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.4635, "high": 0.4755, "low": 0.4412, "close": 0.4439, "volume": 11635916.6, "close_time": 1737763199999, "quote_volume": 5317311.77638, "trades": 30349, "taker_buy_base": 6182484.7, "taker_buy_quote": 2829224.49464 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.4435, "high": 0.4551, "low": 0.4354, "close": 0.4511, "volume": 5149495.9, "close_time": 1737849599999, "quote_volume": 2304598.51388, "trades": 13099, "taker_buy_base": 3029151.0, "taker_buy_quote": 1354696.77717 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.4509, "high": 0.4645, "low": 0.4386, "close": 0.4393, "volume": 4796412.3, "close_time": 1737935999999, "quote_volume": 2166645.92074, "trades": 12554, "taker_buy_base": 2120535.2, "taker_buy_quote": 959477.29859 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.4393, "high": 0.4459, "low": 0.4042, "close": 0.4373, "volume": 15056406.7, "close_time": 1738022399999, "quote_volume": 6472486.2678, "trades": 37712, "taker_buy_base": 7297505.2, "taker_buy_quote": 3134142.80672 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.4372, "high": 0.4434, "low": 0.4104, "close": 0.4166, "volume": 5188179.8, "close_time": 1738108799999, "quote_volume": 2198391.61187, "trades": 12300, "taker_buy_base": 2529036.8, "taker_buy_quote": 1075643.49473 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.4165, "high": 0.4285, "low": 0.3987, "close": 0.4125, "volume": 7059300.0, "close_time": 1738195199999, "quote_volume": 2923936.69151, "trades": 20229, "taker_buy_base": 3587265.6, "taker_buy_quote": 1485092.3028 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.4126, "high": 0.4367, "low": 0.4115, "close": 0.4297, "volume": 3493239.1, "close_time": 1738281599999, "quote_volume": 1486019.3619, "trades": 9439, "taker_buy_base": 1661609.2, "taker_buy_quote": 706497.88115 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.4297, "high": 0.4989, "low": 0.4228, "close": 0.4533, "volume": 23100577.7, "close_time": 1738367999999, "quote_volume": 10649290.95697, "trades": 77225, "taker_buy_base": 12284195.5, "taker_buy_quote": 5661289.48433 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.4536, "high": 0.4849, "low": 0.4485, "close": 0.45, "volume": 39606078.8, "close_time": 1738454399999, "quote_volume": 18511182.55558, "trades": 105984, "taker_buy_base": 18503568.0, "taker_buy_quote": 8658822.18054 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.4501, "high": 0.4745, "low": 0.4173, "close": 0.431, "volume": 46285054.9, "close_time": 1738540799999, "quote_volume": 20887305.45702, "trades": 117067, "taker_buy_base": 21838103.6, "taker_buy_quote": 9857438.5106 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.4309, "high": 0.5402, "low": 0.3974, "close": 0.5322, "volume": 100166625.9, "close_time": 1738627199999, "quote_volume": 47622408.81579, "trades": 343783, "taker_buy_base": 50166690.3, "taker_buy_quote": 23875202.12095 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.5319, "high": 0.5606, "low": 0.4646, "close": 0.4815, "volume": 46829970.7, "close_time": 1738713599999, "quote_volume": 23833295.83311, "trades": 197003, "taker_buy_base": 24046210.1, "taker_buy_quote": 12268449.09188 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.4816, "high": 0.5084, "low": 0.4519, "close": 0.4622, "volume": 28755434.2, "close_time": 1738799999999, "quote_volume": 13911513.2437, "trades": 122077, "taker_buy_base": 14543874.3, "taker_buy_quote": 7041749.09354 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.4621, "high": 0.4881, "low": 0.4499, "close": 0.454, "volume": 21768820.6, "close_time": 1738886399999, "quote_volume": 10158356.76177, "trades": 85031, "taker_buy_base": 9801757.9, "taker_buy_quote": 4583233.8276 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.4538, "high": 0.4922, "low": 0.4506, "close": 0.4819, "volume": 15550464.5, "close_time": 1738972799999, "quote_volume": 7322725.88739, "trades": 67692, "taker_buy_base": 7640961.3, "taker_buy_quote": 3599228.47356 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.4819, "high": 0.4872, "low": 0.4555, "close": 0.4703, "volume": 14123026.6, "close_time": 1739059199999, "quote_volume": 6607757.27859, "trades": 54021, "taker_buy_base": 6054140.9, "taker_buy_quote": 2833933.58562 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.4704, "high": 0.4826, "low": 0.4532, "close": 0.4771, "volume": 8379068.0, "close_time": 1739145599999, "quote_volume": 3888428.25068, "trades": 35114, "taker_buy_base": 3500235.2, "taker_buy_quote": 1626144.78089 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.4771, "high": 0.482, "low": 0.4551, "close": 0.4633, "volume": 11673298.9, "close_time": 1739231999999, "quote_volume": 5501605.7546, "trades": 47172, "taker_buy_base": 6174409.6, "taker_buy_quote": 2904383.94697 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.4634, "high": 0.4811, "low": 0.4609, "close": 0.4735, "volume": 12255228.1, "close_time": 1739318399999, "quote_volume": 5763280.09237, "trades": 26178, "taker_buy_base": 5250322.2, "taker_buy_quote": 2469614.16969 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.4736, "high": 0.5067, "low": 0.4642, "close": 0.4998, "volume": 27495901.9, "close_time": 1739404799999, "quote_volume": 13414532.64073, "trades": 126854, "taker_buy_base": 14414917.2, "taker_buy_quote": 7034311.21921 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.4994, "high": 0.5226, "low": 0.4735, "close": 0.4779, "volume": 11302957.6, "close_time": 1739491199999, "quote_volume": 5556691.78363, "trades": 54620, "taker_buy_base": 5427807.5, "taker_buy_quote": 2678927.53554 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.4779, "high": 0.4929, "low": 0.4714, "close": 0.4836, "volume": 5404116.7, "close_time": 1739577599999, "quote_volume": 2617646.75053, "trades": 29310, "taker_buy_base": 2462135.7, "taker_buy_quote": 1192595.603 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.4835, "high": 0.4889, "low": 0.4707, "close": 0.4755, "volume": 5175166.9, "close_time": 1739663999999, "quote_volume": 2472206.26459, "trades": 24177, "taker_buy_base": 1918386.8, "taker_buy_quote": 917486.53775 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.4754, "high": 0.4884, "low": 0.4563, "close": 0.4606, "volume": 5993614.1, "close_time": 1739750399999, "quote_volume": 2824599.53667, "trades": 22542, "taker_buy_base": 2620529.0, "taker_buy_quote": 1234973.9726 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.4603, "high": 0.4719, "low": 0.4528, "close": 0.4618, "volume": 5166319.3, "close_time": 1739836799999, "quote_volume": 2387121.97307, "trades": 17401, "taker_buy_base": 2390562.6, "taker_buy_quote": 1104579.69828 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.4618, "high": 0.4633, "low": 0.4522, "close": 0.4582, "volume": 4914136.0, "close_time": 1739923199999, "quote_volume": 2243259.09682, "trades": 25965, "taker_buy_base": 2357069.4, "taker_buy_quote": 1076480.41853 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.4582, "high": 0.4624, "low": 0.4515, "close": 0.454, "volume": 3465092.2, "close_time": 1740009599999, "quote_volume": 1581980.92792, "trades": 16944, "taker_buy_base": 1502838.9, "taker_buy_quote": 686057.47815 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.4536, "high": 0.4615, "low": 0.4509, "close": 0.4588, "volume": 5622706.2, "close_time": 1740095999999, "quote_volume": 2563269.07768, "trades": 17766, "taker_buy_base": 2782487.5, "taker_buy_quote": 1269958.83448 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.4589, "high": 0.4621, "low": 0.4207, "close": 0.4235, "volume": 9194359.9, "close_time": 1740182399999, "quote_volume": 4116938.5538, "trades": 28722, "taker_buy_base": 3586187.0, "taker_buy_quote": 1599463.48656 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.4235, "high": 0.4385, "low": 0.4158, "close": 0.4381, "volume": 3669535.1, "close_time": 1740268799999, "quote_volume": 1576076.62841, "trades": 13505, "taker_buy_base": 1764298.7, "taker_buy_quote": 756719.60563 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.4381, "high": 0.4463, "low": 0.4293, "close": 0.4369, "volume": 2408330.7, "close_time": 1740355199999, "quote_volume": 1052687.7003, "trades": 12605, "taker_buy_base": 1234303.5, "taker_buy_quote": 539404.00036 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.4367, "high": 0.4385, "low": 0.3828, "close": 0.3986, "volume": 10505656.0, "close_time": 1740441599999, "quote_volume": 4283142.0029, "trades": 32830, "taker_buy_base": 4596138.7, "taker_buy_quote": 1875243.64057 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.3984, "high": 0.4142, "low": 0.3756, "close": 0.4075, "volume": 19155576.7, "close_time": 1740527999999, "quote_volume": 7592147.67808, "trades": 50915, "taker_buy_base": 10658296.3, "taker_buy_quote": 4228039.3381 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.4076, "high": 0.4204, "low": 0.3944, "close": 0.4143, "volume": 10984633.1, "close_time": 1740614399999, "quote_volume": 4478319.36101, "trades": 40558, "taker_buy_base": 5339376.5, "taker_buy_quote": 2178445.75562 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.4142, "high": 0.4406, "low": 0.41, "close": 0.4343, "volume": 7620516.2, "close_time": 1740700799999, "quote_volume": 3233862.64784, "trades": 32225, "taker_buy_base": 4121235.7, "taker_buy_quote": 1751260.4414 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.4341, "high": 0.4453, "low": 0.4137, "close": 0.4371, "volume": 24017961.9, "close_time": 1740787199999, "quote_volume": 10283412.8897, "trades": 95991, "taker_buy_base": 11334618.1, "taker_buy_quote": 4855611.82499 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.4368, "high": 0.4409, "low": 0.4165, "close": 0.4237, "volume": 6545042.5, "close_time": 1740873599999, "quote_volume": 2788680.52934, "trades": 25896, "taker_buy_base": 3437914.1, "taker_buy_quote": 1465024.2664 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.4237, "high": 0.4598, "low": 0.4196, "close": 0.4553, "volume": 11187812.3, "close_time": 1740959999999, "quote_volume": 4900090.59109, "trades": 51452, "taker_buy_base": 5106693.3, "taker_buy_quote": 2228726.71545 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.4554, "high": 0.4565, "low": 0.4018, "close": 0.4052, "volume": 10573931.3, "close_time": 1741046399999, "quote_volume": 4606251.40842, "trades": 51403, "taker_buy_base": 4711628.4, "taker_buy_quote": 2045106.52969 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.4052, "high": 0.422, "low": 0.3862, "close": 0.4173, "volume": 21292341.7, "close_time": 1741132799999, "quote_volume": 8608085.14633, "trades": 69228, "taker_buy_base": 10573937.6, "taker_buy_quote": 4273319.27315 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.4174, "high": 0.4563, "low": 0.4152, "close": 0.4491, "volume": 10799420.9, "close_time": 1741219199999, "quote_volume": 4721604.54944, "trades": 32957, "taker_buy_base": 5873909.6, "taker_buy_quote": 2568055.3791 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.4495, "high": 0.4657, "low": 0.4335, "close": 0.4386, "volume": 10799705.2, "close_time": 1741305599999, "quote_volume": 4881876.96469, "trades": 40713, "taker_buy_base": 5328039.1, "taker_buy_quote": 2409573.43914 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.4386, "high": 0.4418, "low": 0.4198, "close": 0.4234, "volume": 4979144.7, "close_time": 1741391999999, "quote_volume": 2151197.98617, "trades": 30457, "taker_buy_base": 2599993.9, "taker_buy_quote": 1124237.6472 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.4233, "high": 0.4233, "low": 0.409, "close": 0.4199, "volume": 3696898.3, "close_time": 1741478399999, "quote_volume": 1536106.34022, "trades": 18101, "taker_buy_base": 1883598.6, "taker_buy_quote": 782708.97265 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.42, "high": 0.4295, "low": 0.4117, "close": 0.4152, "volume": 8973413.5, "close_time": 1741564799999, "quote_volume": 3759624.87713, "trades": 32641, "taker_buy_base": 4721280.6, "taker_buy_quote": 1980174.76088 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.4155, "high": 0.4212, "low": 0.3847, "close": 0.4013, "volume": 11017396.9, "close_time": 1741651199999, "quote_volume": 4466145.45869, "trades": 34976, "taker_buy_base": 5768930.1, "taker_buy_quote": 2336922.87641 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.4013, "high": 0.4455, "low": 0.3981, "close": 0.4342, "volume": 10590606.2, "close_time": 1741737599999, "quote_volume": 4421529.41426, "trades": 41647, "taker_buy_base": 5418720.7, "taker_buy_quote": 2263269.2452 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.4343, "high": 0.4527, "low": 0.4188, "close": 0.4356, "volume": 7410867.3, "close_time": 1741823999999, "quote_volume": 3221899.15003, "trades": 40288, "taker_buy_base": 3843322.5, "taker_buy_quote": 1674342.09823 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.4358, "high": 0.4455, "low": 0.4222, "close": 0.4338, "volume": 5282445.3, "close_time": 1741910399999, "quote_volume": 2287250.27218, "trades": 22956, "taker_buy_base": 2665384.4, "taker_buy_quote": 1155235.6349 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.4339, "high": 0.4822, "low": 0.4283, "close": 0.4686, "volume": 18198419.5, "close_time": 1741996799999, "quote_volume": 8463448.37712, "trades": 89087, "taker_buy_base": 9803968.9, "taker_buy_quote": 4563037.44026 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.4686, "high": 0.4802, "low": 0.4594, "close": 0.466, "volume": 4840281.6, "close_time": 1742083199999, "quote_volume": 2259598.7093, "trades": 20804, "taker_buy_base": 2287581.2, "taker_buy_quote": 1069366.83464 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.4661, "high": 0.5125, "low": 0.4661, "close": 0.4793, "volume": 15688942.3, "close_time": 1742169599999, "quote_volume": 7645299.81898, "trades": 71169, "taker_buy_base": 8309604.2, "taker_buy_quote": 4052889.64942 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.4794, "high": 0.5169, "low": 0.4763, "close": 0.5034, "volume": 11117498.1, "close_time": 1742255999999, "quote_volume": 5547522.68688, "trades": 56289, "taker_buy_base": 5469892.5, "taker_buy_quote": 2730374.73906 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.5036, "high": 0.5087, "low": 0.4787, "close": 0.4903, "volume": 6068051.5, "close_time": 1742342399999, "quote_volume": 2965057.69671, "trades": 32880, "taker_buy_base": 2521189.0, "taker_buy_quote": 1233212.72945 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.49, "high": 0.5297, "low": 0.4894, "close": 0.5053, "volume": 12209463.3, "close_time": 1742428799999, "quote_volume": 6190055.2359, "trades": 61235, "taker_buy_base": 6037051.9, "taker_buy_quote": 3062700.49123 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.5052, "high": 0.5539, "low": 0.5009, "close": 0.5426, "volume": 13976751.7, "close_time": 1742515199999, "quote_volume": 7429562.78772, "trades": 56717, "taker_buy_base": 7132316.5, "taker_buy_quote": 3792870.83881 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.5425, "high": 0.5763, "low": 0.5375, "close": 0.5418, "volume": 17761357.7, "close_time": 1742601599999, "quote_volume": 9861327.63256, "trades": 92244, "taker_buy_base": 9068938.6, "taker_buy_quote": 5036555.95859 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.5417, "high": 0.562, "low": 0.5231, "close": 0.528, "volume": 6534976.8, "close_time": 1742687999999, "quote_volume": 3549522.20586, "trades": 39347, "taker_buy_base": 3036787.7, "taker_buy_quote": 1651430.14671 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.5281, "high": 0.541, "low": 0.5013, "close": 0.5158, "volume": 9017843.2, "close_time": 1742774399999, "quote_volume": 4687726.13949, "trades": 48779, "taker_buy_base": 4368645.3, "taker_buy_quote": 2268963.36755 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.5157, "high": 0.5319, "low": 0.4806, "close": 0.4969, "volume": 12121779.3, "close_time": 1742860799999, "quote_volume": 6091320.3273, "trades": 70063, "taker_buy_base": 5656965.9, "taker_buy_quote": 2843903.20407 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.497, "high": 0.4992, "low": 0.4751, "close": 0.4843, "volume": 6007653.3, "close_time": 1742947199999, "quote_volume": 2896014.33847, "trades": 27891, "taker_buy_base": 2642678.0, "taker_buy_quote": 1273432.63819 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.4839, "high": 0.4968, "low": 0.4636, "close": 0.4699, "volume": 5612030.3, "close_time": 1743033599999, "quote_volume": 2718931.77512, "trades": 30682, "taker_buy_base": 2520236.8, "taker_buy_quote": 1223115.2603 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.4699, "high": 0.4824, "low": 0.4644, "close": 0.4698, "volume": 6589988.0, "close_time": 1743119999999, "quote_volume": 3114794.51353, "trades": 26894, "taker_buy_base": 2958943.2, "taker_buy_quote": 1399699.90165 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.47, "high": 0.4703, "low": 0.4312, "close": 0.4391, "volume": 6718107.2, "close_time": 1743206399999, "quote_volume": 3005520.79488, "trades": 28164, "taker_buy_base": 2927506.8, "taker_buy_quote": 1306805.27853 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.4389, "high": 0.4397, "low": 0.4162, "close": 0.4238, "volume": 4443488.3, "close_time": 1743292799999, "quote_volume": 1892871.23055, "trades": 19158, "taker_buy_base": 1814294.9, "taker_buy_quote": 773401.2218 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.4237, "high": 0.4321, "low": 0.4179, "close": 0.4197, "volume": 2707916.8, "close_time": 1743379199999, "quote_volume": 1152332.14246, "trades": 13151, "taker_buy_base": 1361332.9, "taker_buy_quote": 579567.95489 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.4195, "high": 0.4375, "low": 0.4039, "close": 0.4362, "volume": 8177911.4, "close_time": 1743465599999, "quote_volume": 3475863.39918, "trades": 35598, "taker_buy_base": 4203380.0, "taker_buy_quote": 1786995.46679 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.4359, "high": 0.4437, "low": 0.3403, "close": 0.387, "volume": 31997137.3, "close_time": 1743551999999, "quote_volume": 12724334.69487, "trades": 114214, "taker_buy_base": 17337565.3, "taker_buy_quote": 6877508.5398 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.3869, "high": 0.4084, "low": 0.3509, "close": 0.3924, "volume": 49109405.6, "close_time": 1743638399999, "quote_volume": 18927759.84076, "trades": 176624, "taker_buy_base": 22049351.3, "taker_buy_quote": 8494803.48873 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.3926, "high": 0.4162, "low": 0.3906, "close": 0.4073, "volume": 12236737.7, "close_time": 1743724799999, "quote_volume": 4956933.64193, "trades": 51939, "taker_buy_base": 5583992.4, "taker_buy_quote": 2263900.29421 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.4074, "high": 0.4094, "low": 0.3921, "close": 0.398, "volume": 9933855.1, "close_time": 1743811199999, "quote_volume": 3978536.56776, "trades": 40216, "taker_buy_base": 5193546.7, "taker_buy_quote": 2080916.98356 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.3983, "high": 0.4108, "low": 0.3953, "close": 0.3996, "volume": 4282031.4, "close_time": 1743897599999, "quote_volume": 1718569.4303, "trades": 16623, "taker_buy_base": 2194394.2, "taker_buy_quote": 880243.24322 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.3996, "high": 0.4062, "low": 0.3945, "close": 0.4049, "volume": 10375361.9, "close_time": 1743983999999, "quote_volume": 4151187.37231, "trades": 44473, "taker_buy_base": 4932241.5, "taker_buy_quote": 1974097.56906 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.405, "high": 0.4383, "low": 0.3911, "close": 0.4252, "volume": 19567644.7, "close_time": 1744070399999, "quote_volume": 8030104.25381, "trades": 80442, "taker_buy_base": 9983278.7, "taker_buy_quote": 4099306.31844 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.4252, "high": 0.4285, "low": 0.3997, "close": 0.4074, "volume": 9547612.6, "close_time": 1744156799999, "quote_volume": 3933581.68091, "trades": 43155, "taker_buy_base": 4586019.3, "taker_buy_quote": 1888783.77403 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.4075, "high": 0.4372, "low": 0.4006, "close": 0.4344, "volume": 10717604.2, "close_time": 1744243199999, "quote_volume": 4500556.11324, "trades": 49943, "taker_buy_base": 4969356.2, "taker_buy_quote": 2080760.41048 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.4346, "high": 0.44, "low": 0.4048, "close": 0.4118, "volume": 10633785.0, "close_time": 1744329599999, "quote_volume": 4405736.06645, "trades": 58949, "taker_buy_base": 5159950.3, "taker_buy_quote": 2140406.10901 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.4116, "high": 0.4294, "low": 0.4047, "close": 0.4256, "volume": 8868316.2, "close_time": 1744415999999, "quote_volume": 3705146.3404, "trades": 46516, "taker_buy_base": 4569191.1, "taker_buy_quote": 1911056.20754 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.4257, "high": 0.4341, "low": 0.4179, "close": 0.4298, "volume": 5401232.0, "close_time": 1744502399999, "quote_volume": 2305303.11273, "trades": 25077, "taker_buy_base": 2553828.5, "taker_buy_quote": 1090315.28147 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.4298, "high": 0.4413, "low": 0.418, "close": 0.4207, "volume": 7023405.7, "close_time": 1744588799999, "quote_volume": 2999870.40024, "trades": 34185, "taker_buy_base": 3816389.9, "taker_buy_quote": 1630965.77116 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.4208, "high": 0.4265, "low": 0.4179, "close": 0.4198, "volume": 4877022.9, "close_time": 1744675199999, "quote_volume": 2056764.24146, "trades": 22743, "taker_buy_base": 2755535.8, "taker_buy_quote": 1161642.56663 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.4199, "high": 0.428, "low": 0.4174, "close": 0.4246, "volume": 6353966.6, "close_time": 1744761599999, "quote_volume": 2690852.98766, "trades": 24326, "taker_buy_base": 3050120.7, "taker_buy_quote": 1291882.15224 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.4244, "high": 0.4293, "low": 0.4183, "close": 0.4236, "volume": 10219854.1, "close_time": 1744847999999, "quote_volume": 4324644.82524, "trades": 31411, "taker_buy_base": 5729135.9, "taker_buy_quote": 2422300.93252 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.4237, "high": 0.4381, "low": 0.423, "close": 0.4325, "volume": 8002565.6, "close_time": 1744934399999, "quote_volume": 3447009.94308, "trades": 35623, "taker_buy_base": 4129469.7, "taker_buy_quote": 1777036.68589 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.4326, "high": 0.4333, "low": 0.4189, "close": 0.4209, "volume": 4518774.4, "close_time": 1745020799999, "quote_volume": 1923435.02139, "trades": 22172, "taker_buy_base": 2681337.4, "taker_buy_quote": 1141633.11329 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.4206, "high": 0.422, "low": 0.4175, "close": 0.4185, "volume": 2756247.4, "close_time": 1745107199999, "quote_volume": 1156010.96846, "trades": 17848, "taker_buy_base": 1543715.7, "taker_buy_quote": 647692.61363 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.4185, "high": 0.4248, "low": 0.4095, "close": 0.4148, "volume": 4740913.6, "close_time": 1745193599999, "quote_volume": 1971343.79995, "trades": 15402, "taker_buy_base": 2368332.4, "taker_buy_quote": 984187.56969 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.4149, "high": 0.4271, "low": 0.41, "close": 0.4121, "volume": 6819043.2, "close_time": 1745279999999, "quote_volume": 2865522.40501, "trades": 21331, "taker_buy_base": 3515895.5, "taker_buy_quote": 1475960.3491 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.4117, "high": 0.44, "low": 0.4088, "close": 0.4398, "volume": 10808042.9, "close_time": 1745366399999, "quote_volume": 4544721.65813, "trades": 28100, "taker_buy_base": 4824487.2, "taker_buy_quote": 2024984.85091 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.4398, "high": 0.458, "low": 0.4383, "close": 0.4427, "volume": 10189026.6, "close_time": 1745452799999, "quote_volume": 4548472.86558, "trades": 30195, "taker_buy_base": 5060153.2, "taker_buy_quote": 2256861.35506 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.4428, "high": 0.4557, "low": 0.4302, "close": 0.4534, "volume": 8945470.8, "close_time": 1745539199999, "quote_volume": 3930789.1926, "trades": 31764, "taker_buy_base": 4806421.1, "taker_buy_quote": 2111919.68837 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.4535, "high": 0.4835, "low": 0.4459, "close": 0.4661, "volume": 9665857.9, "close_time": 1745625599999, "quote_volume": 4461636.29746, "trades": 34884, "taker_buy_base": 4713700.8, "taker_buy_quote": 2179089.16297 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.4658, "high": 0.4794, "low": 0.4514, "close": 0.463, "volume": 5984586.2, "close_time": 1745711999999, "quote_volume": 2772338.07863, "trades": 18614, "taker_buy_base": 2556097.1, "taker_buy_quote": 1184272.25486 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.4631, "high": 0.4671, "low": 0.4477, "close": 0.454, "volume": 7836723.0, "close_time": 1745798399999, "quote_volume": 3593514.82071, "trades": 23715, "taker_buy_base": 3873269.2, "taker_buy_quote": 1773912.18023 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.4541, "high": 0.4626, "low": 0.443, "close": 0.4595, "volume": 17569768.2, "close_time": 1745884799999, "quote_volume": 7991049.76738, "trades": 44678, "taker_buy_base": 9240400.3, "taker_buy_quote": 4198686.47227 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.4596, "high": 0.4643, "low": 0.434, "close": 0.438, "volume": 8811019.0, "close_time": 1745971199999, "quote_volume": 3972209.32748, "trades": 31500, "taker_buy_base": 4878814.4, "taker_buy_quote": 2201160.70383 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.438, "high": 0.4417, "low": 0.4235, "close": 0.434, "volume": 8869747.2, "close_time": 1746057599999, "quote_volume": 3850389.11553, "trades": 27555, "taker_buy_base": 3993358.6, "taker_buy_quote": 1733550.14516 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.4341, "high": 0.4482, "low": 0.431, "close": 0.4343, "volume": 7141733.1, "close_time": 1746143999999, "quote_volume": 3146874.18988, "trades": 23930, "taker_buy_base": 3198265.4, "taker_buy_quote": 1407528.45775 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.4343, "high": 0.4395, "low": 0.4277, "close": 0.4327, "volume": 3339980.8, "close_time": 1746230399999, "quote_volume": 1451543.62974, "trades": 16838, "taker_buy_base": 1463732.8, "taker_buy_quote": 636131.37309 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.4327, "high": 0.4364, "low": 0.4172, "close": 0.4216, "volume": 2231693.0, "close_time": 1746316799999, "quote_volume": 954288.95982, "trades": 13339, "taker_buy_base": 1075945.1, "taker_buy_quote": 460915.92684 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.4214, "high": 0.4452, "low": 0.4125, "close": 0.4424, "volume": 3918996.6, "close_time": 1746403199999, "quote_volume": 1670245.2478, "trades": 15399, "taker_buy_base": 2190293.6, "taker_buy_quote": 933726.90745 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.4427, "high": 0.465, "low": 0.4248, "close": 0.4308, "volume": 10634022.8, "close_time": 1746489599999, "quote_volume": 4731895.20473, "trades": 37338, "taker_buy_base": 5436820.0, "taker_buy_quote": 2415235.28927 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.4307, "high": 0.4474, "low": 0.4106, "close": 0.4402, "volume": 16587551.1, "close_time": 1746575999999, "quote_volume": 7191236.63503, "trades": 54708, "taker_buy_base": 8490754.8, "taker_buy_quote": 3677137.66713 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.4401, "high": 0.4464, "low": 0.425, "close": 0.4358, "volume": 5423429.0, "close_time": 1746662399999, "quote_volume": 2369179.24341, "trades": 19820, "taker_buy_base": 2737802.7, "taker_buy_quote": 1196336.5235 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.4358, "high": 0.4725, "low": 0.4325, "close": 0.4712, "volume": 8267088.9, "close_time": 1746748799999, "quote_volume": 3761533.56732, "trades": 44154, "taker_buy_base": 3769435.0, "taker_buy_quote": 1712783.9965 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.4711, "high": 0.4941, "low": 0.4662, "close": 0.4923, "volume": 13417398.7, "close_time": 1746835199999, "quote_volume": 6446708.72391, "trades": 85621, "taker_buy_base": 5860564.4, "taker_buy_quote": 2816128.11133 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.4924, "high": 0.5085, "low": 0.4668, "close": 0.5035, "volume": 12328005.7, "close_time": 1746921599999, "quote_volume": 6015372.48819, "trades": 85436, "taker_buy_base": 5928578.2, "taker_buy_quote": 2895584.6632 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.5036, "high": 0.5036, "low": 0.4701, "close": 0.4871, "volume": 7415835.1, "close_time": 1747007999999, "quote_volume": 3612951.31981, "trades": 51030, "taker_buy_base": 3485391.8, "taker_buy_quote": 1697005.34624 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.4873, "high": 0.4946, "low": 0.4489, "close": 0.4755, "volume": 20907656.5, "close_time": 1747094399999, "quote_volume": 9837234.0459, "trades": 135822, "taker_buy_base": 12330396.0, "taker_buy_quote": 5799219.4878 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.4755, "high": 0.4809, "low": 0.445, "close": 0.4739, "volume": 9663782.0, "close_time": 1747180799999, "quote_volume": 4460303.70583, "trades": 55541, "taker_buy_base": 4695767.6, "taker_buy_quote": 2167285.00953 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.4738, "high": 0.4749, "low": 0.4434, "close": 0.4484, "volume": 9415379.9, "close_time": 1747267199999, "quote_volume": 4312300.67739, "trades": 59485, "taker_buy_base": 4642501.2, "taker_buy_quote": 2124125.10359 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.4483, "high": 0.4573, "low": 0.4191, "close": 0.4287, "volume": 9488698.7, "close_time": 1747353599999, "quote_volume": 4144320.92432, "trades": 35674, "taker_buy_base": 4453128.4, "taker_buy_quote": 1939988.07833 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.4283, "high": 0.4412, "low": 0.4214, "close": 0.4237, "volume": 4845259.1, "close_time": 1747439999999, "quote_volume": 2096941.60402, "trades": 18283, "taker_buy_base": 2484222.7, "taker_buy_quote": 1074764.76465 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.4238, "high": 0.4248, "low": 0.4011, "close": 0.4078, "volume": 7820992.2, "close_time": 1747526399999, "quote_volume": 3214767.06813, "trades": 23543, "taker_buy_base": 3371713.5, "taker_buy_quote": 1383431.39017 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.4078, "high": 0.4221, "low": 0.4, "close": 0.42, "volume": 9663436.9, "close_time": 1747612799999, "quote_volume": 3994798.43321, "trades": 23456, "taker_buy_base": 4294662.3, "taker_buy_quote": 1773694.71533 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.42, "high": 0.436, "low": 0.4017, "close": 0.432, "volume": 8212523.6, "close_time": 1747699199999, "quote_volume": 3427577.28032, "trades": 31925, "taker_buy_base": 4369591.1, "taker_buy_quote": 1829495.67116 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.4319, "high": 0.436, "low": 0.4175, "close": 0.4289, "volume": 3793515.1, "close_time": 1747785599999, "quote_volume": 1618639.8109, "trades": 19044, "taker_buy_base": 1556191.9, "taker_buy_quote": 663674.3751 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.4291, "high": 0.4379, "low": 0.419, "close": 0.4308, "volume": 7215864.5, "close_time": 1747871999999, "quote_volume": 3081106.80566, "trades": 21167, "taker_buy_base": 3600037.5, "taker_buy_quote": 1538357.5101 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.4306, "high": 0.4465, "low": 0.4292, "close": 0.4455, "volume": 7520210.0, "close_time": 1747958399999, "quote_volume": 3299909.2882, "trades": 21306, "taker_buy_base": 3518115.1, "taker_buy_quote": 1544498.63854 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.4458, "high": 0.4502, "low": 0.4077, "close": 0.4103, "volume": 6552202.6, "close_time": 1748044799999, "quote_volume": 2798131.56, "trades": 24440, "taker_buy_base": 3077469.5, "taker_buy_quote": 1315452.30902 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.4102, "high": 0.4206, "low": 0.4082, "close": 0.4119, "volume": 3523842.1, "close_time": 1748131199999, "quote_volume": 1462183.55059, "trades": 12559, "taker_buy_base": 1776067.7, "taker_buy_quote": 736723.76152 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.412, "high": 0.4229, "low": 0.4047, "close": 0.4219, "volume": 8922830.4, "close_time": 1748217599999, "quote_volume": 3690145.36693, "trades": 23918, "taker_buy_base": 4804920.4, "taker_buy_quote": 1988885.72387 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.422, "high": 0.4253, "low": 0.4132, "close": 0.4218, "volume": 2407938.7, "close_time": 1748303999999, "quote_volume": 1012367.86582, "trades": 10660, "taker_buy_base": 1060078.7, "taker_buy_quote": 445725.89013 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.4218, "high": 0.4357, "low": 0.4108, "close": 0.4322, "volume": 7552846.6, "close_time": 1748390399999, "quote_volume": 3233327.09832, "trades": 21935, "taker_buy_base": 4101818.2, "taker_buy_quote": 1756099.20476 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.4322, "high": 0.44, "low": 0.4189, "close": 0.4274, "volume": 10250222.0, "close_time": 1748476799999, "quote_volume": 4415108.39938, "trades": 20228, "taker_buy_base": 5511164.1, "taker_buy_quote": 2373993.42804 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.4273, "high": 0.4342, "low": 0.4122, "close": 0.416, "volume": 5167876.7, "close_time": 1748563199999, "quote_volume": 2185500.26443, "trades": 18397, "taker_buy_base": 1978412.2, "taker_buy_quote": 835484.77115 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.416, "high": 0.4167, "low": 0.384, "close": 0.3845, "volume": 10305811.5, "close_time": 1748649599999, "quote_volume": 4146807.63377, "trades": 33725, "taker_buy_base": 4459035.3, "taker_buy_quote": 1790860.03205 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.3845, "high": 0.4267, "low": 0.3697, "close": 0.4181, "volume": 17426790.0, "close_time": 1748735999999, "quote_volume": 7156622.45098, "trades": 46815, "taker_buy_base": 9100972.7, "taker_buy_quote": 3733725.11372 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.4182, "high": 0.4249, "low": 0.4117, "close": 0.4139, "volume": 3538729.3, "close_time": 1748822399999, "quote_volume": 1477281.87869, "trades": 11345, "taker_buy_base": 1658004.6, "taker_buy_quote": 692315.00541 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.4138, "high": 0.4311, "low": 0.4107, "close": 0.4294, "volume": 4671317.2, "close_time": 1748908799999, "quote_volume": 1972621.43781, "trades": 15488, "taker_buy_base": 2266037.6, "taker_buy_quote": 956028.25182 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.4301, "high": 0.4408, "low": 0.4228, "close": 0.4326, "volume": 5779801.5, "close_time": 1748995199999, "quote_volume": 2496084.27477, "trades": 15558, "taker_buy_base": 2821311.9, "taker_buy_quote": 1218410.95274 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.4327, "high": 0.4519, "low": 0.403, "close": 0.4372, "volume": 9765854.9, "close_time": 1749081599999, "quote_volume": 4254108.74025, "trades": 35084, "taker_buy_base": 5017695.4, "taker_buy_quote": 2187925.27819 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.4376, "high": 0.446, "low": 0.411, "close": 0.4187, "volume": 23904765.4, "close_time": 1749167999999, "quote_volume": 10220980.83458, "trades": 63198, "taker_buy_base": 15962512.8, "taker_buy_quote": 6829181.80119 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.4186, "high": 0.4328, "low": 0.414, "close": 0.4293, "volume": 5648925.2, "close_time": 1749254399999, "quote_volume": 2380620.63683, "trades": 20802, "taker_buy_base": 2989404.4, "taker_buy_quote": 1259000.58653 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.4293, "high": 0.4465, "low": 0.4289, "close": 0.4435, "volume": 5038095.6, "close_time": 1749340799999, "quote_volume": 2204715.04023, "trades": 17505, "taker_buy_base": 2210947.6, "taker_buy_quote": 968714.18262 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.4436, "high": 0.452, "low": 0.4394, "close": 0.4488, "volume": 3923329.3, "close_time": 1749427199999, "quote_volume": 1746169.81075, "trades": 18526, "taker_buy_base": 1951720.0, "taker_buy_quote": 868796.27346 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.4488, "high": 0.4582, "low": 0.4405, "close": 0.4559, "volume": 4084753.7, "close_time": 1749513599999, "quote_volume": 1840719.19716, "trades": 19748, "taker_buy_base": 2099024.7, "taker_buy_quote": 945944.38425 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.4559, "high": 0.4779, "low": 0.4451, "close": 0.4547, "volume": 11883362.0, "close_time": 1749599999999, "quote_volume": 5463289.25477, "trades": 41392, "taker_buy_base": 6202309.4, "taker_buy_quote": 2850174.99213 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.4549, "high": 0.4549, "low": 0.4191, "close": 0.4227, "volume": 5380759.6, "close_time": 1749686399999, "quote_volume": 2348088.57755, "trades": 22513, "taker_buy_base": 2940675.1, "taker_buy_quote": 1282607.23103 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.4226, "high": 0.4274, "low": 0.4102, "close": 0.418, "volume": 5622612.0, "close_time": 1749772799999, "quote_volume": 2354097.86236, "trades": 21645, "taker_buy_base": 2870430.7, "taker_buy_quote": 1201196.47551 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.4179, "high": 0.4358, "low": 0.4008, "close": 0.425, "volume": 10655696.3, "close_time": 1749859199999, "quote_volume": 4473041.4937, "trades": 29121, "taker_buy_base": 5350088.3, "taker_buy_quote": 2246100.4104 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.4251, "high": 0.4251, "low": 0.4126, "close": 0.4203, "volume": 1692674.7, "close_time": 1749945599999, "quote_volume": 709806.98347, "trades": 6849, "taker_buy_base": 904010.2, "taker_buy_quote": 378853.61475 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.4203, "high": 0.4288, "low": 0.4201, "close": 0.4277, "volume": 1104000.8, "close_time": 1750031999999, "quote_volume": 468914.33545, "trades": 6569, "taker_buy_base": 615109.6, "taker_buy_quote": 261329.46153 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.4276, "high": 0.4389, "low": 0.4232, "close": 0.4329, "volume": 3618315.4, "close_time": 1750118399999, "quote_volume": 1562926.19689, "trades": 15201, "taker_buy_base": 1603090.2, "taker_buy_quote": 692523.46559 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.433, "high": 0.4387, "low": 0.4135, "close": 0.4177, "volume": 3162959.1, "close_time": 1750204799999, "quote_volume": 1344216.76755, "trades": 13998, "taker_buy_base": 1868252.1, "taker_buy_quote": 793715.80522 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.4177, "high": 0.4202, "low": 0.3973, "close": 0.4135, "volume": 4266102.8, "close_time": 1750291199999, "quote_volume": 1748660.75916, "trades": 15168, "taker_buy_base": 2369344.1, "taker_buy_quote": 972011.27201 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.4139, "high": 0.4155, "low": 0.4045, "close": 0.4054, "volume": 3062405.5, "close_time": 1750377599999, "quote_volume": 1248921.70674, "trades": 8278, "taker_buy_base": 1942800.3, "taker_buy_quote": 791712.84705 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.4055, "high": 0.4114, "low": 0.3974, "close": 0.4062, "volume": 3379615.4, "close_time": 1750463999999, "quote_volume": 1371484.2874, "trades": 15275, "taker_buy_base": 2030491.7, "taker_buy_quote": 824262.09624 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.4067, "high": 0.414, "low": 0.3973, "close": 0.4067, "volume": 6359378.1, "close_time": 1750550399999, "quote_volume": 2594164.66043, "trades": 17837, "taker_buy_base": 3502887.1, "taker_buy_quote": 1428211.60052 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.4069, "high": 0.411, "low": 0.3996, "close": 0.4058, "volume": 6654032.9, "close_time": 1750636799999, "quote_volume": 2698658.81621, "trades": 23257, "taker_buy_base": 3504245.4, "taker_buy_quote": 1421466.18511 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.4058, "high": 0.429, "low": 0.405, "close": 0.4253, "volume": 3332117.0, "close_time": 1750723199999, "quote_volume": 1382024.48343, "trades": 19597, "taker_buy_base": 1799396.2, "taker_buy_quote": 745354.21021 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.4256, "high": 0.4289, "low": 0.4084, "close": 0.4167, "volume": 5324254.6, "close_time": 1750809599999, "quote_volume": 2247089.85318, "trades": 25085, "taker_buy_base": 3088095.0, "taker_buy_quote": 1303465.55602 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.4168, "high": 0.4213, "low": 0.4051, "close": 0.4071, "volume": 2633741.6, "close_time": 1750895999999, "quote_volume": 1088187.16678, "trades": 11580, "taker_buy_base": 1420018.4, "taker_buy_quote": 586904.09339 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.407, "high": 0.4129, "low": 0.3995, "close": 0.402, "volume": 2723582.9, "close_time": 1750982399999, "quote_volume": 1102799.36715, "trades": 9888, "taker_buy_base": 1497874.2, "taker_buy_quote": 606515.05138 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.4019, "high": 0.4084, "low": 0.3992, "close": 0.4037, "volume": 2554125.7, "close_time": 1751068799999, "quote_volume": 1030486.56084, "trades": 6358, "taker_buy_base": 1369344.0, "taker_buy_quote": 552480.88271 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.4038, "high": 0.4052, "low": 0.3892, "close": 0.4045, "volume": 3220548.2, "close_time": 1751155199999, "quote_volume": 1284192.78842, "trades": 9284, "taker_buy_base": 1447857.1, "taker_buy_quote": 576763.01774 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.4045, "high": 0.4092, "low": 0.3998, "close": 0.4082, "volume": 2081082.3, "close_time": 1751241599999, "quote_volume": 839673.26965, "trades": 7012, "taker_buy_base": 1151736.3, "taker_buy_quote": 464968.39047 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.4083, "high": 0.4096, "low": 0.3956, "close": 0.4001, "volume": 3923316.7, "close_time": 1751327999999, "quote_volume": 1575354.68245, "trades": 17613, "taker_buy_base": 1880584.2, "taker_buy_quote": 755202.26392 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.4001, "high": 0.4013, "low": 0.3922, "close": 0.3974, "volume": 3579047.8, "close_time": 1751414399999, "quote_volume": 1418754.94691, "trades": 13563, "taker_buy_base": 1570370.3, "taker_buy_quote": 622432.86972 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.3976, "high": 0.4112, "low": 0.3947, "close": 0.4085, "volume": 3155150.3, "close_time": 1751500799999, "quote_volume": 1274886.32418, "trades": 10582, "taker_buy_base": 1641146.2, "taker_buy_quote": 664186.60294 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.4085, "high": 0.4146, "low": 0.4042, "close": 0.4066, "volume": 4875045.9, "close_time": 1751587199999, "quote_volume": 1999682.91202, "trades": 16111, "taker_buy_base": 2025286.6, "taker_buy_quote": 830776.50451 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.4067, "high": 0.409, "low": 0.3831, "close": 0.393, "volume": 5687717.3, "close_time": 1751673599999, "quote_volume": 2259190.18893, "trades": 18118, "taker_buy_base": 3234384.0, "taker_buy_quote": 1283672.0957 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.3931, "high": 0.399, "low": 0.3874, "close": 0.3892, "volume": 2508482.2, "close_time": 1751759999999, "quote_volume": 987511.01311, "trades": 12393, "taker_buy_base": 1210725.9, "taker_buy_quote": 476698.87035 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.3895, "high": 0.3983, "low": 0.3895, "close": 0.3945, "volume": 4083411.6, "close_time": 1751846399999, "quote_volume": 1612399.33379, "trades": 16882, "taker_buy_base": 1857227.9, "taker_buy_quote": 733276.28602 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.3947, "high": 0.3984, "low": 0.3888, "close": 0.3933, "volume": 3806433.3, "close_time": 1751932799999, "quote_volume": 1502837.42796, "trades": 14278, "taker_buy_base": 2062606.1, "taker_buy_quote": 814683.23939 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.3933, "high": 0.4021, "low": 0.3914, "close": 0.3995, "volume": 4846366.4, "close_time": 1752019199999, "quote_volume": 1925176.97442, "trades": 17654, "taker_buy_base": 2739374.6, "taker_buy_quote": 1087595.31313 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.3995, "high": 0.404, "low": 0.3955, "close": 0.4032, "volume": 2713550.3, "close_time": 1752105599999, "quote_volume": 1085111.06896, "trades": 13247, "taker_buy_base": 1336896.9, "taker_buy_quote": 534866.11388 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.4032, "high": 0.4162, "low": 0.3993, "close": 0.4143, "volume": 4907163.9, "close_time": 1752191999999, "quote_volume": 2002303.22908, "trades": 21159, "taker_buy_base": 2514690.0, "taker_buy_quote": 1025061.01674 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.4142, "high": 0.4356, "low": 0.3904, "close": 0.4155, "volume": 17281243.3, "close_time": 1752278399999, "quote_volume": 7283928.06592, "trades": 86311, "taker_buy_base": 7412765.8, "taker_buy_quote": 3127046.93389 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.4156, "high": 0.4361, "low": 0.4128, "close": 0.4299, "volume": 12912558.9, "close_time": 1752364799999, "quote_volume": 5470691.87332, "trades": 53439, "taker_buy_base": 6446270.5, "taker_buy_quote": 2729244.98926 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.4298, "high": 0.4409, "low": 0.4111, "close": 0.4306, "volume": 10647077.6, "close_time": 1752451199999, "quote_volume": 4571887.22358, "trades": 51729, "taker_buy_base": 4956391.1, "taker_buy_quote": 2130589.68469 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.4307, "high": 0.4475, "low": 0.4222, "close": 0.429, "volume": 7898750.0, "close_time": 1752537599999, "quote_volume": 3460096.07201, "trades": 57307, "taker_buy_base": 3556901.7, "taker_buy_quote": 1557045.38427 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.429, "high": 0.4352, "low": 0.4126, "close": 0.4307, "volume": 7143821.2, "close_time": 1752623999999, "quote_volume": 3016838.30133, "trades": 39092, "taker_buy_base": 3425170.4, "taker_buy_quote": 1447575.50843 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.4309, "high": 0.4408, "low": 0.4252, "close": 0.4339, "volume": 6341469.4, "close_time": 1752710399999, "quote_volume": 2743226.23522, "trades": 27581, "taker_buy_base": 3203318.1, "taker_buy_quote": 1385252.48473 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.434, "high": 0.4422, "low": 0.4248, "close": 0.4343, "volume": 6260319.3, "close_time": 1752796799999, "quote_volume": 2718706.01253, "trades": 27674, "taker_buy_base": 2975078.1, "taker_buy_quote": 1292826.6713 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.4345, "high": 0.4505, "low": 0.4154, "close": 0.4202, "volume": 12504876.1, "close_time": 1752883199999, "quote_volume": 5427618.59105, "trades": 39178, "taker_buy_base": 5542423.9, "taker_buy_quote": 2409878.51128 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.4204, "high": 0.426, "low": 0.4131, "close": 0.4252, "volume": 3382731.6, "close_time": 1752969599999, "quote_volume": 1423096.19625, "trades": 22243, "taker_buy_base": 1778079.8, "taker_buy_quote": 747400.8799 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.4252, "high": 0.4354, "low": 0.4204, "close": 0.4314, "volume": 8837888.6, "close_time": 1753055999999, "quote_volume": 3771525.52875, "trades": 34675, "taker_buy_base": 4802319.3, "taker_buy_quote": 2048713.59748 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.4316, "high": 0.4482, "low": 0.4246, "close": 0.437, "volume": 10966173.1, "close_time": 1753142399999, "quote_volume": 4779597.22458, "trades": 26164, "taker_buy_base": 4681193.5, "taker_buy_quote": 2040975.14763 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.437, "high": 0.4419, "low": 0.4157, "close": 0.4331, "volume": 10520844.2, "close_time": 1753228799999, "quote_volume": 4496267.94448, "trades": 33777, "taker_buy_base": 5224142.9, "taker_buy_quote": 2234599.9485 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.433, "high": 0.4376, "low": 0.4003, "close": 0.4102, "volume": 10603483.0, "close_time": 1753315199999, "quote_volume": 4459451.28149, "trades": 46329, "taker_buy_base": 4681024.2, "taker_buy_quote": 1970159.64342 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.4102, "high": 0.4136, "low": 0.3853, "close": 0.4007, "volume": 8810299.0, "close_time": 1753401599999, "quote_volume": 3524039.86265, "trades": 33877, "taker_buy_base": 4345296.2, "taker_buy_quote": 1738676.2544 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.4008, "high": 0.4062, "low": 0.387, "close": 0.4003, "volume": 11049055.5, "close_time": 1753487999999, "quote_volume": 4339732.96393, "trades": 31106, "taker_buy_base": 5596562.8, "taker_buy_quote": 2197213.24603 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.4002, "high": 0.4035, "low": 0.3968, "close": 0.3988, "volume": 4352309.4, "close_time": 1753574399999, "quote_volume": 1740366.59559, "trades": 12816, "taker_buy_base": 2513228.7, "taker_buy_quote": 1004812.87032 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.3987, "high": 0.4042, "low": 0.3962, "close": 0.4036, "volume": 3406256.6, "close_time": 1753660799999, "quote_volume": 1364555.2555, "trades": 13928, "taker_buy_base": 1669838.0, "taker_buy_quote": 669187.24744 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.4038, "high": 0.4059, "low": 0.3883, "close": 0.3931, "volume": 7161185.0, "close_time": 1753747199999, "quote_volume": 2856545.10489, "trades": 21161, "taker_buy_base": 3425446.4, "taker_buy_quote": 1366191.45967 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.3932, "high": 0.3957, "low": 0.386, "close": 0.3898, "volume": 4655914.9, "close_time": 1753833599999, "quote_volume": 1821592.39778, "trades": 15615, "taker_buy_base": 2423438.3, "taker_buy_quote": 950022.42541 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.3899, "high": 0.3915, "low": 0.3771, "close": 0.3915, "volume": 9042364.0, "close_time": 1753919999999, "quote_volume": 3462872.88166, "trades": 30717, "taker_buy_base": 3706950.8, "taker_buy_quote": 1421926.2102 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.3916, "high": 0.3955, "low": 0.379, "close": 0.3803, "volume": 5330201.4, "close_time": 1754006399999, "quote_volume": 2072588.05519, "trades": 19173, "taker_buy_base": 2606416.7, "taker_buy_quote": 1013608.08191 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.3803, "high": 0.3878, "low": 0.3778, "close": 0.3824, "volume": 6586706.2, "close_time": 1754092799999, "quote_volume": 2517504.36231, "trades": 25892, "taker_buy_base": 2649202.6, "taker_buy_quote": 1012651.87817 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.3823, "high": 0.387, "low": 0.3776, "close": 0.3841, "volume": 3698628.6, "close_time": 1754179199999, "quote_volume": 1412285.28972, "trades": 15173, "taker_buy_base": 1777471.5, "taker_buy_quote": 678748.94194 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.3842, "high": 0.3928, "low": 0.3824, "close": 0.3899, "volume": 4384659.8, "close_time": 1754265599999, "quote_volume": 1705404.36367, "trades": 15097, "taker_buy_base": 2021524.7, "taker_buy_quote": 786171.14587 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.39, "high": 0.3963, "low": 0.3889, "close": 0.3955, "volume": 4282138.4, "close_time": 1754351999999, "quote_volume": 1680874.60126, "trades": 13555, "taker_buy_base": 1608340.3, "taker_buy_quote": 631640.90706 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.3954, "high": 0.3964, "low": 0.3853, "close": 0.3875, "volume": 4036032.6, "close_time": 1754438399999, "quote_volume": 1572954.61032, "trades": 14645, "taker_buy_base": 1690224.4, "taker_buy_quote": 659248.91886 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.3878, "high": 0.39, "low": 0.3828, "close": 0.3868, "volume": 5305949.8, "close_time": 1754524799999, "quote_volume": 2047058.994, "trades": 15816, "taker_buy_base": 2146516.8, "taker_buy_quote": 827589.75711 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.3869, "high": 0.3964, "low": 0.3852, "close": 0.3963, "volume": 12048738.7, "close_time": 1754611199999, "quote_volume": 4683003.90072, "trades": 47427, "taker_buy_base": 5993750.2, "taker_buy_quote": 2329804.84537 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.3963, "high": 0.4007, "low": 0.3879, "close": 0.3942, "volume": 14397459.2, "close_time": 1754697599999, "quote_volume": 5658001.69602, "trades": 49705, "taker_buy_base": 5835673.6, "taker_buy_quote": 2296684.05337 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.3942, "high": 0.4, "low": 0.3919, "close": 0.398, "volume": 7559326.4, "close_time": 1754783999999, "quote_volume": 2997072.19692, "trades": 21841, "taker_buy_base": 3866843.6, "taker_buy_quote": 1533087.7348 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.398, "high": 0.4023, "low": 0.3874, "close": 0.3934, "volume": 7775167.4, "close_time": 1754870399999, "quote_volume": 3057660.01007, "trades": 31030, "taker_buy_base": 3557633.9, "taker_buy_quote": 1399840.07296 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.3935, "high": 0.3977, "low": 0.351, "close": 0.3736, "volume": 19617885.0, "close_time": 1754956799999, "quote_volume": 7472205.26453, "trades": 84538, "taker_buy_base": 9668215.8, "taker_buy_quote": 3671090.98007 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.3735, "high": 0.393, "low": 0.3734, "close": 0.3918, "volume": 4794801.5, "close_time": 1755043199999, "quote_volume": 1836959.12804, "trades": 23142, "taker_buy_base": 2155279.3, "taker_buy_quote": 825482.78817 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.3919, "high": 0.4017, "low": 0.3825, "close": 0.391, "volume": 8761997.1, "close_time": 1755129599999, "quote_volume": 3446513.22364, "trades": 33193, "taker_buy_base": 3757843.3, "taker_buy_quote": 1477559.05297 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.391, "high": 0.3933, "low": 0.3541, "close": 0.3569, "volume": 12999761.3, "close_time": 1755215999999, "quote_volume": 4832631.34304, "trades": 59310, "taker_buy_base": 6449904.4, "taker_buy_quote": 2399992.25085 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.3568, "high": 0.3816, "low": 0.3461, "close": 0.3777, "volume": 20803996.6, "close_time": 1755302399999, "quote_volume": 7644299.05394, "trades": 69628, "taker_buy_base": 10783375.3, "taker_buy_quote": 3962871.92137 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.3777, "high": 0.3865, "low": 0.375, "close": 0.381, "volume": 12061140.3, "close_time": 1755388799999, "quote_volume": 4602349.14645, "trades": 31638, "taker_buy_base": 5641451.1, "taker_buy_quote": 2152172.89215 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.381, "high": 0.3911, "low": 0.3764, "close": 0.3822, "volume": 11936276.7, "close_time": 1755475199999, "quote_volume": 4562442.2505, "trades": 26604, "taker_buy_base": 5704652.0, "taker_buy_quote": 2179984.54576 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.3822, "high": 0.3849, "low": 0.3762, "close": 0.3801, "volume": 6138718.7, "close_time": 1755561599999, "quote_volume": 2333341.34097, "trades": 19705, "taker_buy_base": 2888491.3, "taker_buy_quote": 1097596.52749 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.38, "high": 0.3812, "low": 0.3719, "close": 0.3737, "volume": 4956705.4, "close_time": 1755647999999, "quote_volume": 1866498.42768, "trades": 18626, "taker_buy_base": 2375293.0, "taker_buy_quote": 894344.18028 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.3736, "high": 0.3773, "low": 0.3723, "close": 0.3758, "volume": 6664197.1, "close_time": 1755734399999, "quote_volume": 2500703.1789, "trades": 16405, "taker_buy_base": 3314681.8, "taker_buy_quote": 1243628.85505 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.3758, "high": 0.3764, "low": 0.3686, "close": 0.3715, "volume": 6968302.9, "close_time": 1755820799999, "quote_volume": 2591479.85632, "trades": 18375, "taker_buy_base": 3464941.9, "taker_buy_quote": 1287971.44428 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.3718, "high": 0.3868, "low": 0.3679, "close": 0.3854, "volume": 9815052.7, "close_time": 1755907199999, "quote_volume": 3718698.44532, "trades": 27078, "taker_buy_base": 4441923.3, "taker_buy_quote": 1680381.95114 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.3855, "high": 0.387, "low": 0.377, "close": 0.3774, "volume": 5394094.7, "close_time": 1755993599999, "quote_volume": 2055331.95356, "trades": 14723, "taker_buy_base": 2418713.6, "taker_buy_quote": 921355.82349 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.3775, "high": 0.3792, "low": 0.3676, "close": 0.3693, "volume": 6762052.4, "close_time": 1756079999999, "quote_volume": 2504073.38295, "trades": 21345, "taker_buy_base": 3708909.4, "taker_buy_quote": 1373293.65318 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.3694, "high": 0.3797, "low": 0.3673, "close": 0.369, "volume": 15858025.5, "close_time": 1756166399999, "quote_volume": 5915901.07918, "trades": 35153, "taker_buy_base": 6525697.8, "taker_buy_quote": 2434288.35841 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.3692, "high": 0.3719, "low": 0.3608, "close": 0.3712, "volume": 18979045.5, "close_time": 1756252799999, "quote_volume": 6973070.76399, "trades": 31393, "taker_buy_base": 9069135.4, "taker_buy_quote": 3332854.36053 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.3711, "high": 0.3713, "low": 0.3657, "close": 0.3673, "volume": 5152302.4, "close_time": 1756339199999, "quote_volume": 1895980.50885, "trades": 12034, "taker_buy_base": 2259573.0, "taker_buy_quote": 831347.65466 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.3674, "high": 0.3912, "low": 0.3669, "close": 0.3853, "volume": 16389299.2, "close_time": 1756425599999, "quote_volume": 6198539.32773, "trades": 42494, "taker_buy_base": 8229110.3, "taker_buy_quote": 3113093.15097 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.3854, "high": 0.3854, "low": 0.3724, "close": 0.3781, "volume": 7378697.4, "close_time": 1756511999999, "quote_volume": 2793790.39726, "trades": 26677, "taker_buy_base": 3550275.3, "taker_buy_quote": 1344079.34532 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.3782, "high": 0.3822, "low": 0.3726, "close": 0.3794, "volume": 7717771.6, "close_time": 1756598399999, "quote_volume": 2917568.02561, "trades": 17025, "taker_buy_base": 3478954.1, "taker_buy_quote": 1314158.72248 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.3794, "high": 0.3854, "low": 0.3754, "close": 0.3757, "volume": 10127983.1, "close_time": 1756684799999, "quote_volume": 3850337.49369, "trades": 17066, "taker_buy_base": 4882776.2, "taker_buy_quote": 1854969.8235 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.3757, "high": 0.3773, "low": 0.3669, "close": 0.3736, "volume": 8025741.2, "close_time": 1756771199999, "quote_volume": 2989752.19124, "trades": 18178, "taker_buy_base": 3770277.6, "taker_buy_quote": 1404718.27118 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.3737, "high": 0.3751, "low": 0.3684, "close": 0.3709, "volume": 5129018.8, "close_time": 1756857599999, "quote_volume": 1907074.22933, "trades": 11942, "taker_buy_base": 1993190.7, "taker_buy_quote": 741277.19221 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.3709, "high": 0.3732, "low": 0.3678, "close": 0.3689, "volume": 3270378.9, "close_time": 1756943999999, "quote_volume": 1211320.55908, "trades": 9334, "taker_buy_base": 1719254.0, "taker_buy_quote": 636715.22108 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.3689, "high": 0.3734, "low": 0.3662, "close": 0.3684, "volume": 7356605.6, "close_time": 1757030399999, "quote_volume": 2712747.89424, "trades": 15479, "taker_buy_base": 3280301.1, "taker_buy_quote": 1210520.20122 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.3683, "high": 0.3731, "low": 0.3671, "close": 0.3695, "volume": 8184106.2, "close_time": 1757116799999, "quote_volume": 3033812.18725, "trades": 18643, "taker_buy_base": 3535988.3, "taker_buy_quote": 1310340.71247 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.3699, "high": 0.3726, "low": 0.3688, "close": 0.3701, "volume": 3567401.4, "close_time": 1757203199999, "quote_volume": 1323903.90674, "trades": 8346, "taker_buy_base": 1668203.6, "taker_buy_quote": 619000.02501 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.3701, "high": 0.3722, "low": 0.3655, "close": 0.3667, "volume": 3167861.2, "close_time": 1757289599999, "quote_volume": 1171111.72075, "trades": 9199, "taker_buy_base": 1534089.8, "taker_buy_quote": 566848.6763 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.3666, "high": 0.3709, "low": 0.3651, "close": 0.3672, "volume": 5221809.1, "close_time": 1757375999999, "quote_volume": 1920179.66128, "trades": 15195, "taker_buy_base": 2784959.2, "taker_buy_quote": 1024237.58359 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.3673, "high": 0.372, "low": 0.3584, "close": 0.3683, "volume": 4963983.5, "close_time": 1757462399999, "quote_volume": 1818759.88244, "trades": 15306, "taker_buy_base": 2527035.6, "taker_buy_quote": 926382.35835 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.3683, "high": 0.3762, "low": 0.368, "close": 0.3744, "volume": 6402466.7, "close_time": 1757548799999, "quote_volume": 2388050.16685, "trades": 28587, "taker_buy_base": 3933309.0, "taker_buy_quote": 1466957.28153 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.3743, "high": 0.3756, "low": 0.3627, "close": 0.3679, "volume": 4053919.1, "close_time": 1757635199999, "quote_volume": 1502204.07826, "trades": 27351, "taker_buy_base": 2263206.2, "taker_buy_quote": 839515.60977 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.368, "high": 0.3692, "low": 0.3636, "close": 0.3672, "volume": 4035524.5, "close_time": 1757721599999, "quote_volume": 1477202.15321, "trades": 15730, "taker_buy_base": 2006953.0, "taker_buy_quote": 734653.94135 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.3672, "high": 0.37, "low": 0.3616, "close": 0.3666, "volume": 6052011.4, "close_time": 1757807999999, "quote_volume": 2219216.5544, "trades": 25057, "taker_buy_base": 3036657.7, "taker_buy_quote": 1113862.41543 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.3666, "high": 0.367, "low": 0.3567, "close": 0.3604, "volume": 6950543.8, "close_time": 1757894399999, "quote_volume": 2514163.93704, "trades": 31304, "taker_buy_base": 3476106.6, "taker_buy_quote": 1258144.38089 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.3604, "high": 0.3619, "low": 0.3407, "close": 0.3446, "volume": 8653515.0, "close_time": 1757980799999, "quote_volume": 3044246.89671, "trades": 36839, "taker_buy_base": 3595475.4, "taker_buy_quote": 1262885.222 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.3446, "high": 0.3446, "low": 0.335, "close": 0.3413, "volume": 8978663.2, "close_time": 1758067199999, "quote_volume": 3052654.00004, "trades": 31745, "taker_buy_base": 3540778.8, "taker_buy_quote": 1203367.6848 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.3414, "high": 0.342, "low": 0.3306, "close": 0.3385, "volume": 8172724.3, "close_time": 1758153599999, "quote_volume": 2745258.07074, "trades": 39667, "taker_buy_base": 3440983.1, "taker_buy_quote": 1156495.78753 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.3386, "high": 0.3499, "low": 0.3344, "close": 0.3479, "volume": 7883937.9, "close_time": 1758239999999, "quote_volume": 2688166.84866, "trades": 25111, "taker_buy_base": 4060950.7, "taker_buy_quote": 1383987.72673 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.348, "high": 0.3527, "low": 0.3269, "close": 0.3348, "volume": 7157674.4, "close_time": 1758326399999, "quote_volume": 2423245.56994, "trades": 35088, "taker_buy_base": 3299162.8, "taker_buy_quote": 1116611.21442 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.3349, "high": 0.3393, "low": 0.3333, "close": 0.3342, "volume": 4460253.0, "close_time": 1758412799999, "quote_volume": 1502432.40293, "trades": 21284, "taker_buy_base": 1858597.7, "taker_buy_quote": 625963.10723 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.3342, "high": 0.3376, "low": 0.325, "close": 0.3308, "volume": 7191185.5, "close_time": 1758499199999, "quote_volume": 2388141.94478, "trades": 21826, "taker_buy_base": 3312968.9, "taker_buy_quote": 1101153.11282 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.3308, "high": 0.3315, "low": 0.317, "close": 0.3216, "volume": 11748749.4, "close_time": 1758585599999, "quote_volume": 3816345.07401, "trades": 39143, "taker_buy_base": 3983985.9, "taker_buy_quote": 1294179.70705 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.3216, "high": 0.3241, "low": 0.3188, "close": 0.3205, "volume": 5397004.0, "close_time": 1758671999999, "quote_volume": 1735245.70522, "trades": 9073, "taker_buy_base": 2168636.8, "taker_buy_quote": 697092.46808 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.3204, "high": 0.3237, "low": 0.3183, "close": 0.3189, "volume": 4110171.3, "close_time": 1758758399999, "quote_volume": 1319986.84002, "trades": 9018, "taker_buy_base": 1859684.3, "taker_buy_quote": 597245.38952 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.319, "high": 0.3311, "low": 0.3176, "close": 0.3223, "volume": 7697872.0, "close_time": 1758844799999, "quote_volume": 2486616.86474, "trades": 18324, "taker_buy_base": 3773457.6, "taker_buy_quote": 1220200.9956 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.3223, "high": 0.3227, "low": 0.3142, "close": 0.3165, "volume": 4139758.4, "close_time": 1758931199999, "quote_volume": 1313739.60926, "trades": 11353, "taker_buy_base": 1754121.5, "taker_buy_quote": 556640.5289 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.3166, "high": 0.3233, "low": 0.3131, "close": 0.3201, "volume": 3952687.3, "close_time": 1759017599999, "quote_volume": 1253469.90413, "trades": 10551, "taker_buy_base": 1809314.7, "taker_buy_quote": 574403.53277 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.3201, "high": 0.3249, "low": 0.3161, "close": 0.3222, "volume": 8477117.0, "close_time": 1759103999999, "quote_volume": 2722530.99238, "trades": 26720, "taker_buy_base": 5382751.2, "taker_buy_quote": 1728563.61188 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.3222, "high": 0.3259, "low": 0.3194, "close": 0.3222, "volume": 6000169.6, "close_time": 1759190399999, "quote_volume": 1936745.58667, "trades": 13174, "taker_buy_base": 3119199.5, "taker_buy_quote": 1006864.49579 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.3221, "high": 0.3228, "low": 0.3136, "close": 0.3179, "volume": 4128095.0, "close_time": 1759276799999, "quote_volume": 1308331.78568, "trades": 12030, "taker_buy_base": 1617666.6, "taker_buy_quote": 512946.405 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.318, "high": 0.3285, "low": 0.3157, "close": 0.3279, "volume": 4747435.6, "close_time": 1759363199999, "quote_volume": 1530705.9396, "trades": 12483, "taker_buy_base": 2479492.4, "taker_buy_quote": 799723.13282 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.328, "high": 0.3351, "low": 0.3247, "close": 0.3315, "volume": 5175338.8, "close_time": 1759449599999, "quote_volume": 1713538.69522, "trades": 10931, "taker_buy_base": 2184334.5, "taker_buy_quote": 723077.33663 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.3315, "high": 0.3412, "low": 0.3275, "close": 0.3361, "volume": 7296745.0, "close_time": 1759535999999, "quote_volume": 2433824.16166, "trades": 19865, "taker_buy_base": 3044925.6, "taker_buy_quote": 1015262.66327 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.3363, "high": 0.3375, "low": 0.3276, "close": 0.3305, "volume": 4370772.9, "close_time": 1759622399999, "quote_volume": 1453320.78078, "trades": 12359, "taker_buy_base": 1224045.6, "taker_buy_quote": 407202.66344 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.3305, "high": 0.3376, "low": 0.3217, "close": 0.3218, "volume": 7979196.2, "close_time": 1759708799999, "quote_volume": 2643657.79185, "trades": 14823, "taker_buy_base": 3561926.3, "taker_buy_quote": 1179190.20223 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.3218, "high": 0.337, "low": 0.3208, "close": 0.3315, "volume": 3627794.7, "close_time": 1759795199999, "quote_volume": 1195251.21484, "trades": 14546, "taker_buy_base": 1431828.8, "taker_buy_quote": 471309.28262 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.3316, "high": 0.3398, "low": 0.3185, "close": 0.3231, "volume": 7651144.7, "close_time": 1759881599999, "quote_volume": 2523944.88685, "trades": 28077, "taker_buy_base": 3541909.0, "taker_buy_quote": 1166871.18323 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.3231, "high": 0.3303, "low": 0.3196, "close": 0.3255, "volume": 3789516.2, "close_time": 1759967999999, "quote_volume": 1233970.45485, "trades": 13432, "taker_buy_base": 1697047.0, "taker_buy_quote": 552849.06522 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.3255, "high": 0.3386, "low": 0.3186, "close": 0.3337, "volume": 9972497.5, "close_time": 1760054399999, "quote_volume": 3267965.91382, "trades": 37266, "taker_buy_base": 4578160.0, "taker_buy_quote": 1501342.04296 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.3338, "high": 0.3401, "low": 0.0054, "close": 0.1677, "volume": 127130212.1, "close_time": 1760140799999, "quote_volume": 18997176.48735, "trades": 180781, "taker_buy_base": 53009049.7, "taker_buy_quote": 7764225.72345 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.1671, "high": 0.2212, "low": 0.1584, "close": 0.1813, "volume": 128282426.4, "close_time": 1760227199999, "quote_volume": 23267988.46328, "trades": 211892, "taker_buy_base": 67592181.7, "taker_buy_quote": 12226316.5127 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.1814, "high": 0.1974, "low": 0.1731, "close": 0.1899, "volume": 32953994.7, "close_time": 1760313599999, "quote_volume": 6025498.9514, "trades": 64357, "taker_buy_base": 17512426.7, "taker_buy_quote": 3190941.23819 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.1899, "high": 0.1981, "low": 0.1792, "close": 0.1945, "volume": 24819988.4, "close_time": 1760399999999, "quote_volume": 4683254.073, "trades": 39770, "taker_buy_base": 12205764.2, "taker_buy_quote": 2304339.11476 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.1943, "high": 0.1944, "low": 0.1722, "close": 0.1814, "volume": 22139855.0, "close_time": 1760486399999, "quote_volume": 4031562.02658, "trades": 29023, "taker_buy_base": 10681213.3, "taker_buy_quote": 1933068.39628 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.1814, "high": 0.1842, "low": 0.1673, "close": 0.1703, "volume": 16035355.0, "close_time": 1760572799999, "quote_volume": 2826328.781, "trades": 24569, "taker_buy_base": 7666203.1, "taker_buy_quote": 1351630.10146 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.1703, "high": 0.172, "low": 0.1535, "close": 0.1591, "volume": 19679713.3, "close_time": 1760659199999, "quote_volume": 3251079.39206, "trades": 36104, "taker_buy_base": 9666017.5, "taker_buy_quote": 1595669.68955 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.1589, "high": 0.1596, "low": 0.1429, "close": 0.1459, "volume": 20612211.5, "close_time": 1760745599999, "quote_volume": 3089467.30943, "trades": 25207, "taker_buy_base": 9665325.6, "taker_buy_quote": 1440703.27762 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.1459, "high": 0.1478, "low": 0.1396, "close": 0.1453, "volume": 7961464.9, "close_time": 1760831999999, "quote_volume": 1147730.36117, "trades": 10216, "taker_buy_base": 3407581.5, "taker_buy_quote": 491634.94549 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.1452, "high": 0.16, "low": 0.1435, "close": 0.1524, "volume": 14194671.6, "close_time": 1760918399999, "quote_volume": 2153240.59752, "trades": 20066, "taker_buy_base": 6993886.2, "taker_buy_quote": 1059637.2129 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.1523, "high": 0.1556, "low": 0.1485, "close": 0.1517, "volume": 11653154.7, "close_time": 1761004799999, "quote_volume": 1775567.36354, "trades": 12708, "taker_buy_base": 5411336.3, "taker_buy_quote": 824617.21585 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.1516, "high": 0.1554, "low": 0.1413, "close": 0.1433, "volume": 8949148.7, "close_time": 1761091199999, "quote_volume": 1324236.51007, "trades": 12695, "taker_buy_base": 4432840.1, "taker_buy_quote": 656931.37515 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.1434, "high": 0.1436, "low": 0.1305, "close": 0.1356, "volume": 8165322.2, "close_time": 1761177599999, "quote_volume": 1132521.63876, "trades": 13103, "taker_buy_base": 4131124.7, "taker_buy_quote": 573726.95314 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.1356, "high": 0.1412, "low": 0.1348, "close": 0.1394, "volume": 6552317.4, "close_time": 1761263999999, "quote_volume": 905741.49517, "trades": 7065, "taker_buy_base": 3250846.5, "taker_buy_quote": 449438.69813 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.1395, "high": 0.1429, "low": 0.1354, "close": 0.1402, "volume": 9320860.8, "close_time": 1761350399999, "quote_volume": 1305755.89729, "trades": 8462, "taker_buy_base": 4601090.7, "taker_buy_quote": 644295.5145 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.1401, "high": 0.142, "low": 0.138, "close": 0.141, "volume": 3591872.9, "close_time": 1761436799999, "quote_volume": 502482.98701, "trades": 4995, "taker_buy_base": 1798407.4, "taker_buy_quote": 251522.33495 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.141, "high": 0.1571, "low": 0.1392, "close": 0.1461, "volume": 13667871.1, "close_time": 1761523199999, "quote_volume": 1991592.79387, "trades": 14992, "taker_buy_base": 6660116.4, "taker_buy_quote": 969070.46776 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.1461, "high": 0.1488, "low": 0.1415, "close": 0.1427, "volume": 6652631.6, "close_time": 1761609599999, "quote_volume": 961748.87135, "trades": 7192, "taker_buy_base": 3310142.2, "taker_buy_quote": 478309.52997 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.1427, "high": 0.1456, "low": 0.1384, "close": 0.1411, "volume": 7450824.9, "close_time": 1761695999999, "quote_volume": 1061505.9136, "trades": 8506, "taker_buy_base": 3758971.0, "taker_buy_quote": 536067.53002 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.1411, "high": 0.1453, "low": 0.1338, "close": 0.1387, "volume": 9436019.9, "close_time": 1761782399999, "quote_volume": 1330355.53071, "trades": 8957, "taker_buy_base": 4980665.3, "taker_buy_quote": 702083.42934 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.1386, "high": 0.1391, "low": 0.1226, "close": 0.1279, "volume": 19875030.8, "close_time": 1761868799999, "quote_volume": 2598526.0077, "trades": 15426, "taker_buy_base": 9161357.3, "taker_buy_quote": 1198505.64999 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.1279, "high": 0.1301, "low": 0.1225, "close": 0.1268, "volume": 8302098.9, "close_time": 1761955199999, "quote_volume": 1057187.92433, "trades": 6363, "taker_buy_base": 4239014.6, "taker_buy_quote": 538710.83385 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.1268, "high": 0.1356, "low": 0.1255, "close": 0.1349, "volume": 10991740.4, "close_time": 1762041599999, "quote_volume": 1437135.41036, "trades": 8873, "taker_buy_base": 4992857.9, "taker_buy_quote": 653368.97468 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.1348, "high": 0.157, "low": 0.132, "close": 0.1378, "volume": 22838600.0, "close_time": 1762127999999, "quote_volume": 3185008.95189, "trades": 21942, "taker_buy_base": 10560433.4, "taker_buy_quote": 1474231.31712 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.1378, "high": 0.138, "low": 0.1147, "close": 0.1183, "volume": 12581784.0, "close_time": 1762214399999, "quote_volume": 1574306.31546, "trades": 11825, "taker_buy_base": 5849062.3, "taker_buy_quote": 725153.43793 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.1183, "high": 0.12, "low": 0.1042, "close": 0.1107, "volume": 10561282.1, "close_time": 1762300799999, "quote_volume": 1199397.57888, "trades": 12275, "taker_buy_base": 4752214.8, "taker_buy_quote": 540699.86617 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.1106, "high": 0.1157, "low": 0.1059, "close": 0.1147, "volume": 9227647.0, "close_time": 1762387199999, "quote_volume": 1034317.78426, "trades": 8442, "taker_buy_base": 4371904.2, "taker_buy_quote": 489406.56947 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.1148, "high": 0.1159, "low": 0.1082, "close": 0.1114, "volume": 6698734.1, "close_time": 1762473599999, "quote_volume": 749254.28449, "trades": 6396, "taker_buy_base": 3026760.2, "taker_buy_quote": 338619.25955 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.1115, "high": 0.1325, "low": 0.1109, "close": 0.1286, "volume": 19051085.7, "close_time": 1762559999999, "quote_volume": 2367163.46764, "trades": 19582, "taker_buy_base": 9348887.3, "taker_buy_quote": 1163851.13025 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.1285, "high": 0.1569, "low": 0.1246, "close": 0.1393, "volume": 38954007.0, "close_time": 1762646399999, "quote_volume": 5354722.09044, "trades": 49292, "taker_buy_base": 19651067.7, "taker_buy_quote": 2702567.37667 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.139, "high": 0.1952, "low": 0.1347, "close": 0.1569, "volume": 133179837.1, "close_time": 1762732799999, "quote_volume": 22016215.64606, "trades": 161536, "taker_buy_base": 67459518.7, "taker_buy_quote": 11158224.20222 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.1567, "high": 0.2, "low": 0.1547, "close": 0.1675, "volume": 71417448.8, "close_time": 1762819199999, "quote_volume": 12501988.85603, "trades": 67348, "taker_buy_base": 35525903.9, "taker_buy_quote": 6219121.08855 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.1675, "high": 0.1724, "low": 0.1452, "close": 0.1457, "volume": 24258619.5, "close_time": 1762905599999, "quote_volume": 3802440.39824, "trades": 26849, "taker_buy_base": 11490785.7, "taker_buy_quote": 1801359.73754 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.1455, "high": 0.151, "low": 0.1395, "close": 0.1431, "volume": 7556783.0, "close_time": 1762991999999, "quote_volume": 1100825.49482, "trades": 8777, "taker_buy_base": 3857624.7, "taker_buy_quote": 561719.89132 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.1431, "high": 0.1771, "low": 0.1403, "close": 0.1576, "volume": 67423801.7, "close_time": 1763078399999, "quote_volume": 10509493.3886, "trades": 74321, "taker_buy_base": 33423589.9, "taker_buy_quote": 5205048.6233 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.1571, "high": 0.1571, "low": 0.1413, "close": 0.1433, "volume": 33198943.2, "close_time": 1763164799999, "quote_volume": 4880936.30151, "trades": 28754, "taker_buy_base": 16671064.4, "taker_buy_quote": 2450254.09176 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.1433, "high": 0.1515, "low": 0.1366, "close": 0.1382, "volume": 18938624.2, "close_time": 1763251199999, "quote_volume": 2678406.24381, "trades": 18336, "taker_buy_base": 9592784.2, "taker_buy_quote": 1355310.19299 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.1383, "high": 0.1388, "low": 0.1273, "close": 0.131, "volume": 15435552.0, "close_time": 1763337599999, "quote_volume": 2033225.19154, "trades": 14159, "taker_buy_base": 7488715.5, "taker_buy_quote": 986065.1157 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.131, "high": 0.1342, "low": 0.1257, "close": 0.1277, "volume": 10587388.5, "close_time": 1763423999999, "quote_volume": 1377712.66282, "trades": 11396, "taker_buy_base": 6023911.4, "taker_buy_quote": 784450.83103 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.1276, "high": 0.1322, "low": 0.1237, "close": 0.1298, "volume": 12662456.3, "close_time": 1763510399999, "quote_volume": 1628959.17818, "trades": 9079, "taker_buy_base": 6476715.0, "taker_buy_quote": 831480.24374 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.1293, "high": 0.1306, "low": 0.1198, "close": 0.1252, "volume": 12532499.8, "close_time": 1763596799999, "quote_volume": 1575400.25497, "trades": 9130, "taker_buy_base": 5515157.7, "taker_buy_quote": 693015.39697 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.1253, "high": 0.1305, "low": 0.1199, "close": 0.121, "volume": 14562938.4, "close_time": 1763683199999, "quote_volume": 1840542.67952, "trades": 9947, "taker_buy_base": 6607861.6, "taker_buy_quote": 835562.15288 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.1211, "high": 0.1231, "low": 0.11, "close": 0.116, "volume": 11026819.7, "close_time": 1763769599999, "quote_volume": 1290336.63442, "trades": 9978, "taker_buy_base": 5911483.2, "taker_buy_quote": 691345.57684 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.1161, "high": 0.1177, "low": 0.1091, "close": 0.1133, "volume": 6102168.7, "close_time": 1763855999999, "quote_volume": 693972.43763, "trades": 5883, "taker_buy_base": 3142047.7, "taker_buy_quote": 357864.23415 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.1133, "high": 0.1172, "low": 0.113, "close": 0.1147, "volume": 4973417.8, "close_time": 1763942399999, "quote_volume": 573990.59178, "trades": 4917, "taker_buy_base": 2586785.7, "taker_buy_quote": 298587.36699 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.1147, "high": 0.1216, "low": 0.113, "close": 0.1194, "volume": 8052727.7, "close_time": 1764028799999, "quote_volume": 941351.04236, "trades": 7265, "taker_buy_base": 4484557.4, "taker_buy_quote": 524188.11957 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1193, "high": 0.1229, "low": 0.1185, "close": 0.1213, "volume": 11366913.1, "close_time": 1764115199999, "quote_volume": 1370420.81661, "trades": 8648, "taker_buy_base": 5236039.2, "taker_buy_quote": 631202.25522 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1212, "high": 0.1255, "low": 0.1198, "close": 0.1233, "volume": 14279986.4, "close_time": 1764201599999, "quote_volume": 1744517.91878, "trades": 12855, "taker_buy_base": 6841490.5, "taker_buy_quote": 836572.92056 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1232, "high": 0.1303, "low": 0.1209, "close": 0.1277, "volume": 11803828.1, "close_time": 1764287999999, "quote_volume": 1487554.72007, "trades": 10398, "taker_buy_base": 5388056.6, "taker_buy_quote": 677048.77593 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.1277, "high": 0.1311, "low": 0.1232, "close": 0.1262, "volume": 12203494.2, "close_time": 1764374399999, "quote_volume": 1541324.97261, "trades": 11433, "taker_buy_base": 6578792.9, "taker_buy_quote": 829156.46003 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1263, "high": 0.1284, "low": 0.1244, "close": 0.1271, "volume": 5841045.3, "close_time": 1764460799999, "quote_volume": 739147.48071, "trades": 6214, "taker_buy_base": 2653609.9, "taker_buy_quote": 335842.90142 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1271, "high": 0.1286, "low": 0.1238, "close": 0.1239, "volume": 5771745.9, "close_time": 1764547199999, "quote_volume": 728776.84593, "trades": 7077, "taker_buy_base": 2743237.2, "taker_buy_quote": 346127.79946 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1237, "high": 0.1239, "low": 0.1123, "close": 0.1158, "volume": 9742142.2, "close_time": 1764633599999, "quote_volume": 1134296.53404, "trades": 9041, "taker_buy_base": 4448977.6, "taker_buy_quote": 517674.04931 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.1158, "high": 0.1243, "low": 0.1142, "close": 0.1211, "volume": 6465308.6, "close_time": 1764719999999, "quote_volume": 770399.39225, "trades": 6882, "taker_buy_base": 3695806.4, "taker_buy_quote": 442076.11842 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.1211, "high": 0.1228, "low": 0.1174, "close": 0.1211, "volume": 8394533.8, "close_time": 1764806399999, "quote_volume": 1011326.93807, "trades": 8161, "taker_buy_base": 5717349.7, "taker_buy_quote": 689606.8674 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.1211, "high": 0.1229, "low": 0.1146, "close": 0.1163, "volume": 6558864.8, "close_time": 1764892799999, "quote_volume": 781500.78093, "trades": 6615, "taker_buy_base": 3690298.2, "taker_buy_quote": 440538.68528 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1163, "high": 0.1185, "low": 0.1105, "close": 0.1124, "volume": 9371467.0, "close_time": 1764979199999, "quote_volume": 1079374.73688, "trades": 7717, "taker_buy_base": 4881538.6, "taker_buy_quote": 561063.52392 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.1124, "high": 0.1141, "low": 0.1102, "close": 0.1113, "volume": 11284427.7, "close_time": 1765065599999, "quote_volume": 1265812.51168, "trades": 7008, "taker_buy_base": 6426153.6, "taker_buy_quote": 720794.53946 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.1114, "high": 0.1119, "low": 0.104, "close": 0.1044, "volume": 13029204.4, "close_time": 1765151999999, "quote_volume": 1414634.36648, "trades": 9438, "taker_buy_base": 6668445.3, "taker_buy_quote": 722659.74961 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.1043, "high": 0.1068, "low": 0.1019, "close": 0.1042, "volume": 11683168.4, "close_time": 1765238399999, "quote_volume": 1221521.40516, "trades": 8444, "taker_buy_base": 6454695.1, "taker_buy_quote": 675108.41609 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.1042, "high": 0.1149, "low": 0.1027, "close": 0.1107, "volume": 17874386.7, "close_time": 1765324799999, "quote_volume": 1962624.70993, "trades": 9860, "taker_buy_base": 9193808.3, "taker_buy_quote": 1011058.44615 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.1108, "high": 0.1157, "low": 0.1082, "close": 0.1085, "volume": 15775192.2, "close_time": 1765411199999, "quote_volume": 1757232.1302, "trades": 12641, "taker_buy_base": 7135656.0, "taker_buy_quote": 795672.71185 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.1083, "high": 0.1088, "low": 0.1014, "close": 0.1029, "volume": 8107998.9, "close_time": 1765497599999, "quote_volume": 837926.44696, "trades": 6636, "taker_buy_base": 4251450.0, "taker_buy_quote": 439454.44217 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.1028, "high": 0.1031, "low": 0.0949, "close": 0.0966, "volume": 17399880.7, "close_time": 1765583999999, "quote_volume": 1715741.56136, "trades": 12855, "taker_buy_base": 9379350.8, "taker_buy_quote": 924017.33962 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0966, "high": 0.0972, "low": 0.0936, "close": 0.0949, "volume": 5246702.0, "close_time": 1765670399999, "quote_volume": 500432.3635, "trades": 4010, "taker_buy_base": 2340451.9, "taker_buy_quote": 223552.58022 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.095, "high": 0.0952, "low": 0.0879, "close": 0.0884, "volume": 7017451.1, "close_time": 1765756799999, "quote_volume": 644797.88199, "trades": 5798, "taker_buy_base": 3430632.8, "taker_buy_quote": 314342.69591 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0884, "high": 0.0902, "low": 0.0827, "close": 0.0855, "volume": 8621795.4, "close_time": 1765843199999, "quote_volume": 748024.77762, "trades": 6876, "taker_buy_base": 4176203.4, "taker_buy_quote": 362629.69609 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0855, "high": 0.0889, "low": 0.0826, "close": 0.0874, "volume": 7821676.5, "close_time": 1765929599999, "quote_volume": 672686.20236, "trades": 6109, "taker_buy_base": 4052142.5, "taker_buy_quote": 348695.04073 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0874, "high": 0.0878, "low": 0.0779, "close": 0.0787, "volume": 7958360.6, "close_time": 1766015999999, "quote_volume": 657807.59169, "trades": 10398, "taker_buy_base": 3371227.6, "taker_buy_quote": 278551.67797 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0788, "high": 0.079, "low": 0.0713, "close": 0.0725, "volume": 11052998.9, "close_time": 1766102399999, "quote_volume": 832205.88309, "trades": 14698, "taker_buy_base": 5026217.2, "taker_buy_quote": 378381.54858 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0726, "high": 0.0797, "low": 0.0718, "close": 0.0788, "volume": 9701050.2, "close_time": 1766188799999, "quote_volume": 736821.04751, "trades": 6881, "taker_buy_base": 4700728.0, "taker_buy_quote": 357030.12223 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0789, "high": 0.081, "low": 0.0785, "close": 0.0793, "volume": 4060631.3, "close_time": 1766275199999, "quote_volume": 322860.44253, "trades": 2803, "taker_buy_base": 2019475.8, "taker_buy_quote": 160570.51239 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0793, "high": 0.0864, "low": 0.0755, "close": 0.0768, "volume": 18595991.0, "close_time": 1766361599999, "quote_volume": 1500949.69037, "trades": 9039, "taker_buy_base": 8943489.9, "taker_buy_quote": 722233.16392 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0768, "high": 0.0803, "low": 0.0761, "close": 0.0779, "volume": 7625232.1, "close_time": 1766447999999, "quote_volume": 596110.21944, "trades": 5749, "taker_buy_base": 3537387.1, "taker_buy_quote": 276772.51619 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.078, "high": 0.0784, "low": 0.0744, "close": 0.0752, "volume": 5628375.1, "close_time": 1766534399999, "quote_volume": 426539.38561, "trades": 5118, "taker_buy_base": 2656505.5, "taker_buy_quote": 201376.6003 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0752, "high": 0.0779, "low": 0.0735, "close": 0.0777, "volume": 9849111.8, "close_time": 1766620799999, "quote_volume": 740301.60852, "trades": 6890, "taker_buy_base": 4421288.0, "taker_buy_quote": 332655.52715 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0777, "high": 0.0787, "low": 0.0752, "close": 0.0754, "volume": 17142300.7, "close_time": 1766707199999, "quote_volume": 1322105.98723, "trades": 9118, "taker_buy_base": 7645560.2, "taker_buy_quote": 589337.27966 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0753, "high": 0.077, "low": 0.0743, "close": 0.0752, "volume": 4389928.9, "close_time": 1766793599999, "quote_volume": 332298.23587, "trades": 3175, "taker_buy_base": 2247971.4, "taker_buy_quote": 170209.78378 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0752, "high": 0.0803, "low": 0.0752, "close": 0.0789, "volume": 8125881.9, "close_time": 1766879999999, "quote_volume": 633898.45368, "trades": 4836, "taker_buy_base": 4308376.3, "taker_buy_quote": 336879.82822 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.079, "high": 0.0854, "low": 0.0767, "close": 0.0794, "volume": 22470931.6, "close_time": 1766966399999, "quote_volume": 1795652.84654, "trades": 14813, "taker_buy_base": 11689796.8, "taker_buy_quote": 934062.32864 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0793, "high": 0.0793, "low": 0.0756, "close": 0.076, "volume": 8842212.0, "close_time": 1767052799999, "quote_volume": 686039.07649, "trades": 6033, "taker_buy_base": 4440109.8, "taker_buy_quote": 344568.29298 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.076, "high": 0.079, "low": 0.0743, "close": 0.0788, "volume": 7063644.3, "close_time": 1767139199999, "quote_volume": 540117.78065, "trades": 4511, "taker_buy_base": 3936040.1, "taker_buy_quote": 301296.27871 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0788, "high": 0.0791, "low": 0.0741, "close": 0.0752, "volume": 11296532.6, "close_time": 1767225599999, "quote_volume": 869574.81541, "trades": 7575, "taker_buy_base": 5826754.2, "taker_buy_quote": 448543.37294 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0753, "high": 0.0787, "low": 0.0746, "close": 0.0785, "volume": 3681408.0, "close_time": 1767311999999, "quote_volume": 282073.84548, "trades": 3099, "taker_buy_base": 1694641.4, "taker_buy_quote": 129631.0805 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0786, "high": 0.0817, "low": 0.078, "close": 0.0812, "volume": 6355072.2, "close_time": 1767398399999, "quote_volume": 506720.58467, "trades": 5937, "taker_buy_base": 3177453.0, "taker_buy_quote": 253630.59031 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0812, "high": 0.0839, "low": 0.0799, "close": 0.0833, "volume": 7278274.4, "close_time": 1767484799999, "quote_volume": 597175.81196, "trades": 9520, "taker_buy_base": 4372033.9, "taker_buy_quote": 358774.41586 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0834, "high": 0.0857, "low": 0.0827, "close": 0.0849, "volume": 6109430.8, "close_time": 1767571199999, "quote_volume": 513541.67666, "trades": 7879, "taker_buy_base": 3254240.7, "taker_buy_quote": 273643.01681 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0847, "high": 0.087, "low": 0.0831, "close": 0.0865, "volume": 7688272.0, "close_time": 1767657599999, "quote_volume": 652756.54414, "trades": 7196, "taker_buy_base": 3721524.9, "taker_buy_quote": 316198.19135 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0865, "high": 0.091, "low": 0.0856, "close": 0.0896, "volume": 8762567.8, "close_time": 1767743999999, "quote_volume": 774291.31757, "trades": 9069, "taker_buy_base": 4868216.4, "taker_buy_quote": 430139.76485 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0854, "close": 0.088, "volume": 7961954.6, "close_time": 1767830399999, "quote_volume": 694430.22254, "trades": 8824, "taker_buy_base": 3374646.0, "taker_buy_quote": 294587.00173 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.088, "high": 0.0898, "low": 0.0833, "close": 0.0851, "volume": 12692196.9, "close_time": 1767916799999, "quote_volume": 1099298.91021, "trades": 10343, "taker_buy_base": 5977696.8, "taker_buy_quote": 517445.90563 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0852, "high": 0.0877, "low": 0.0846, "close": 0.0859, "volume": 10926541.9, "close_time": 1768003199999, "quote_volume": 941129.53668, "trades": 8954, "taker_buy_base": 5687329.2, "taker_buy_quote": 489592.69112 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0858, "high": 0.0864, "low": 0.0835, "close": 0.0861, "volume": 6156934.6, "close_time": 1768089599999, "quote_volume": 524608.32916, "trades": 4222, "taker_buy_base": 2693600.3, "taker_buy_quote": 229455.86039 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0861, "high": 0.0989, "low": 0.0857, "close": 0.087, "volume": 38947509.9, "close_time": 1768175999999, "quote_volume": 3497700.42179, "trades": 21301, "taker_buy_base": 20329239.1, "taker_buy_quote": 1828046.80961 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.087, "high": 0.0871, "low": 0.0824, "close": 0.0837, "volume": 8587603.4, "close_time": 1768262399999, "quote_volume": 726390.23556, "trades": 6686, "taker_buy_base": 4539352.8, "taker_buy_quote": 384113.20605 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0837, "high": 0.0882, "low": 0.0829, "close": 0.0868, "volume": 24024226.0, "close_time": 1768348799999, "quote_volume": 2053511.83011, "trades": 17190, "taker_buy_base": 10385106.5, "taker_buy_quote": 886816.31474 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0868, "high": 0.0935, "low": 0.0868, "close": 0.0903, "volume": 14443646.1, "close_time": 1768435199999, "quote_volume": 1303854.2988, "trades": 27663, "taker_buy_base": 6704401.6, "taker_buy_quote": 606196.20818 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0901, "high": 0.0988, "low": 0.0867, "close": 0.0936, "volume": 44046615.3, "close_time": 1768521599999, "quote_volume": 4048505.40295, "trades": 46972, "taker_buy_base": 23610577.0, "taker_buy_quote": 2178953.62981 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0936, "high": 0.0941, "low": 0.0884, "close": 0.0914, "volume": 14869501.8, "close_time": 1768607999999, "quote_volume": 1354562.68142, "trades": 11736, "taker_buy_base": 7584187.9, "taker_buy_quote": 690240.57636 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0914, "high": 0.0936, "low": 0.0901, "close": 0.0915, "volume": 6084814.6, "close_time": 1768694399999, "quote_volume": 557795.00929, "trades": 5966, "taker_buy_base": 3095148.6, "taker_buy_quote": 283983.8155 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0915, "high": 0.0963, "low": 0.0898, "close": 0.0909, "volume": 17907428.9, "close_time": 1768780799999, "quote_volume": 1652992.27799, "trades": 10520, "taker_buy_base": 8535563.9, "taker_buy_quote": 787972.1843 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0909, "high": 0.0913, "low": 0.0844, "close": 0.0867, "volume": 14076279.0, "close_time": 1768867199999, "quote_volume": 1235891.77106, "trades": 9572, "taker_buy_base": 5350142.1, "taker_buy_quote": 466226.26963 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0774, "close": 0.0778, "volume": 17876612.8, "close_time": 1768953599999, "quote_volume": 1445176.36765, "trades": 11678, "taker_buy_base": 7562274.5, "taker_buy_quote": 611676.18452 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0779, "high": 0.0825, "low": 0.0774, "close": 0.081, "volume": 8572610.9, "close_time": 1769039999999, "quote_volume": 687960.35458, "trades": 6863, "taker_buy_base": 3863634.3, "taker_buy_quote": 309943.92449 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0811, "high": 0.0831, "low": 0.0787, "close": 0.0797, "volume": 4692341.7, "close_time": 1769126399999, "quote_volume": 377920.55064, "trades": 3946, "taker_buy_base": 2758676.8, "taker_buy_quote": 221986.75732 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.0798, "high": 0.0824, "low": 0.079, "close": 0.0803, "volume": 11266329.5, "close_time": 1769212799999, "quote_volume": 908913.33281, "trades": 5196, "taker_buy_base": 4610749.5, "taker_buy_quote": 372231.45094 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0803, "high": 0.0825, "low": 0.0797, "close": 0.081, "volume": 1760337.7, "close_time": 1769299199999, "quote_volume": 142566.55072, "trades": 1327, "taker_buy_base": 987000.8, "taker_buy_quote": 80030.00112 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.081, "high": 0.0818, "low": 0.0738, "close": 0.0751, "volume": 7831626.9, "close_time": 1769385599999, "quote_volume": 603204.8879, "trades": 5061, "taker_buy_base": 3816223.5, "taker_buy_quote": 294392.14117 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.0752, "high": 0.0792, "low": 0.075, "close": 0.0776, "volume": 8534179.4, "close_time": 1769471999999, "quote_volume": 664592.01472, "trades": 5467, "taker_buy_base": 4977507.4, "taker_buy_quote": 388283.97641 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0776, "high": 0.0788, "low": 0.0751, "close": 0.0783, "volume": 5543384.7, "close_time": 1769558399999, "quote_volume": 427666.41619, "trades": 2612, "taker_buy_base": 2749101.1, "taker_buy_quote": 212417.16945 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0783, "high": 0.0794, "low": 0.0767, "close": 0.0774, "volume": 4087067.0, "close_time": 1769644799999, "quote_volume": 318805.08142, "trades": 2701, "taker_buy_base": 2162654.3, "taker_buy_quote": 168835.8629 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0774, "high": 0.0774, "low": 0.0694, "close": 0.0706, "volume": 6445953.7, "close_time": 1769731199999, "quote_volume": 468089.31867, "trades": 4359, "taker_buy_base": 3404227.4, "taker_buy_quote": 247203.26295 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0708, "high": 0.0733, "low": 0.068, "close": 0.0696, "volume": 19531722.1, "close_time": 1769817599999, "quote_volume": 1382886.23819, "trades": 11005, "taker_buy_base": 9244876.3, "taker_buy_quote": 652632.22067 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0696, "high": 0.0698, "low": 0.057, "close": 0.0624, "volume": 11642919.1, "close_time": 1769903999999, "quote_volume": 732413.77257, "trades": 6923, "taker_buy_base": 5573979.3, "taker_buy_quote": 350253.82518 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0624, "high": 0.0674, "low": 0.0607, "close": 0.062, "volume": 10903021.7, "close_time": 1769990399999, "quote_volume": 701408.92949, "trades": 8397, "taker_buy_base": 5415231.2, "taker_buy_quote": 348940.72819 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.062, "high": 0.065, "low": 0.0604, "close": 0.0646, "volume": 8070714.3, "close_time": 1770076799999, "quote_volume": 507372.83513, "trades": 6316, "taker_buy_base": 4001590.1, "taker_buy_quote": 251563.57413 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0647, "high": 0.0669, "low": 0.0608, "close": 0.0634, "volume": 15834354.7, "close_time": 1770163199999, "quote_volume": 1020165.09246, "trades": 10036, "taker_buy_base": 7892371.4, "taker_buy_quote": 508574.95013 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0634, "high": 0.0669, "low": 0.0607, "close": 0.0631, "volume": 11852212.3, "close_time": 1770249599999, "quote_volume": 754620.00663, "trades": 10200, "taker_buy_base": 6404410.3, "taker_buy_quote": 407745.27043 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0631, "high": 0.0636, "low": 0.0523, "close": 0.053, "volume": 13205938.9, "close_time": 1770335999999, "quote_volume": 752384.06518, "trades": 8603, "taker_buy_base": 6943658.5, "taker_buy_quote": 395033.40837 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.053, "high": 0.059, "low": 0.0472, "close": 0.0577, "volume": 15399444.3, "close_time": 1770422399999, "quote_volume": 821947.20103, "trades": 11627, "taker_buy_base": 7821214.1, "taker_buy_quote": 417023.52736 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0576, "high": 0.059, "low": 0.0557, "close": 0.0584, "volume": 6576049.7, "close_time": 1770508799999, "quote_volume": 379440.79155, "trades": 4678, "taker_buy_base": 3217323.1, "taker_buy_quote": 185551.18085 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0584, "high": 0.0588, "low": 0.0561, "close": 0.0568, "volume": 3947926.3, "close_time": 1770595199999, "quote_volume": 226800.89706, "trades": 3150, "taker_buy_base": 1834731.2, "taker_buy_quote": 105479.62892 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0567, "high": 0.0576, "low": 0.054, "close": 0.0557, "volume": 15084240.4, "close_time": 1770681599999, "quote_volume": 838876.79254, "trades": 9195, "taker_buy_base": 7850218.5, "taker_buy_quote": 436748.92815 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0534, "close": 0.0541, "volume": 5113243.7, "close_time": 1770767999999, "quote_volume": 278696.99258, "trades": 5396, "taker_buy_base": 2341084.4, "taker_buy_quote": 127585.81073 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0541, "high": 0.0545, "low": 0.0514, "close": 0.0528, "volume": 8164867.3, "close_time": 1770854399999, "quote_volume": 428706.65863, "trades": 8390, "taker_buy_base": 3604787.3, "taker_buy_quote": 189634.10683 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0528, "high": 0.0557, "low": 0.0518, "close": 0.0538, "volume": 14014635.6, "close_time": 1770940799999, "quote_volume": 745491.14626, "trades": 10305, "taker_buy_base": 7963370.7, "taker_buy_quote": 423846.02058 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0538, "high": 0.0568, "low": 0.0527, "close": 0.0562, "volume": 8955870.1, "close_time": 1771027199999, "quote_volume": 490445.74677, "trades": 6168, "taker_buy_base": 4717074.1, "taker_buy_quote": 258183.22352 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.0562, "high": 0.0586, "low": 0.0561, "close": 0.0581, "volume": 3853833.2, "close_time": 1771113599999, "quote_volume": 221092.81773, "trades": 3684, "taker_buy_base": 1762483.4, "taker_buy_quote": 101121.76806 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0536, "close": 0.0543, "volume": 7644733.1, "close_time": 1771199999999, "quote_volume": 428627.9303, "trades": 7216, "taker_buy_base": 3607972.8, "taker_buy_quote": 201429.46374 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0543, "high": 0.0562, "low": 0.0532, "close": 0.0549, "volume": 13138288.4, "close_time": 1771286399999, "quote_volume": 721679.44504, "trades": 7578, "taker_buy_base": 5816030.0, "taker_buy_quote": 320081.06351 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0538, "close": 0.0544, "volume": 4784449.5, "close_time": 1771372799999, "quote_volume": 260384.99937, "trades": 3717, "taker_buy_base": 2134392.5, "taker_buy_quote": 116286.14416 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0544, "high": 0.0553, "low": 0.0518, "close": 0.0525, "volume": 3506592.8, "close_time": 1771459199999, "quote_volume": 188680.26401, "trades": 4440, "taker_buy_base": 1593677.5, "taker_buy_quote": 85550.70897 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0497, "close": 0.0509, "volume": 4486100.5, "close_time": 1771545599999, "quote_volume": 230160.87457, "trades": 5137, "taker_buy_base": 1998091.1, "taker_buy_quote": 102595.04719 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.0509, "high": 0.0525, "low": 0.0503, "close": 0.0525, "volume": 7042867.7, "close_time": 1771631999999, "quote_volume": 363467.6592, "trades": 4806, "taker_buy_base": 3516808.2, "taker_buy_quote": 181442.05382 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0523, "high": 0.0549, "low": 0.052, "close": 0.0521, "volume": 12269704.3, "close_time": 1771718399999, "quote_volume": 656477.05577, "trades": 6580, "taker_buy_base": 6048964.0, "taker_buy_quote": 323441.91915 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0519, "high": 0.052, "low": 0.0499, "close": 0.0513, "volume": 5934407.6, "close_time": 1771804799999, "quote_volume": 301109.74593, "trades": 3934, "taker_buy_base": 3728682.1, "taker_buy_quote": 189178.92781 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0475, "close": 0.0476, "volume": 20396274.1, "close_time": 1771891199999, "quote_volume": 1021999.73564, "trades": 6167, "taker_buy_base": 11021505.6, "taker_buy_quote": 550562.83909 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0455, "close": 0.047, "volume": 7312516.5, "close_time": 1771977599999, "quote_volume": 342025.34776, "trades": 3873, "taker_buy_base": 3961987.2, "taker_buy_quote": 185730.75265 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0469, "high": 0.0524, "low": 0.0469, "close": 0.0506, "volume": 6518707.7, "close_time": 1772063999999, "quote_volume": 323200.1425, "trades": 5396, "taker_buy_base": 3064337.1, "taker_buy_quote": 151736.27138 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.0506, "high": 0.0511, "low": 0.0475, "close": 0.0482, "volume": 6185381.8, "close_time": 1772150399999, "quote_volume": 304074.99609, "trades": 6539, "taker_buy_base": 3090893.7, "taker_buy_quote": 152116.79684 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0483, "high": 0.0502, "low": 0.0477, "close": 0.0489, "volume": 15826379.4, "close_time": 1772236799999, "quote_volume": 772007.53079, "trades": 7865, "taker_buy_base": 7498635.1, "taker_buy_quote": 366347.95528 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0489, "high": 0.0506, "low": 0.0456, "close": 0.0503, "volume": 46428427.0, "close_time": 1772323199999, "quote_volume": 2211941.66125, "trades": 12737, "taker_buy_base": 21963122.5, "taker_buy_quote": 1047280.44549 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.0502, "high": 0.0512, "low": 0.0476, "close": 0.0486, "volume": 33627456.7, "close_time": 1772409599999, "quote_volume": 1670677.75031, "trades": 13009, "taker_buy_base": 16883142.4, "taker_buy_quote": 839750.35136 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0487, "high": 0.0696, "low": 0.0485, "close": 0.0564, "volume": 203451131.0, "close_time": 1772495999999, "quote_volume": 11951577.17569, "trades": 74360, "taker_buy_base": 108540322.9, "taker_buy_quote": 6358993.05567 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0565, "high": 0.0582, "low": 0.0517, "close": 0.0535, "volume": 107351537.9, "close_time": 1772582399999, "quote_volume": 5761984.03231, "trades": 24026, "taker_buy_base": 50113667.5, "taker_buy_quote": 2693925.58502 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0534, "high": 0.0649, "low": 0.0531, "close": 0.0596, "volume": 124904070.9, "close_time": 1772668799999, "quote_volume": 7393822.84509, "trades": 37720, "taker_buy_base": 62531907.3, "taker_buy_quote": 3694433.47008 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0595, "high": 0.064, "low": 0.058, "close": 0.06079, "volume": 50920587.4, "close_time": 1772755199999, "quote_volume": 3090880.789, "trades": 25828, "taker_buy_base": 24365859.7, "taker_buy_quote": 1479341.565531 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0608, "high": 0.06276, "low": 0.05686, "close": 0.05805, "volume": 20966435.3, "close_time": 1772841599999, "quote_volume": 1244023.063975, "trades": 9097, "taker_buy_base": 9595558.5, "taker_buy_quote": 567617.508464 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.05808, "high": 0.071, "low": 0.05808, "close": 0.0672, "volume": 79817885.0, "close_time": 1772927999999, "quote_volume": 5230108.638554, "trades": 56455, "taker_buy_base": 40920241.2, "taker_buy_quote": 2675012.772221 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.06712, "high": 0.06802, "low": 0.0627, "close": 0.06565, "volume": 29379652.8, "close_time": 1773014399999, "quote_volume": 1911618.074129, "trades": 16433, "taker_buy_base": 15126231.9, "taker_buy_quote": 984453.152254 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.06556, "high": 0.06841, "low": 0.06322, "close": 0.0675, "volume": 26343372.1, "close_time": 1773100799999, "quote_volume": 1723444.653576, "trades": 16102, "taker_buy_base": 13594300.3, "taker_buy_quote": 889911.892874 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.06749, "high": 0.07072, "low": 0.0657, "close": 0.0685, "volume": 29540635.6, "close_time": 1773187199999, "quote_volume": 2007939.287089, "trades": 16832, "taker_buy_base": 15149796.8, "taker_buy_quote": 1030287.697398 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.06844, "high": 0.06856, "low": 0.0634, "close": 0.06348, "volume": 18771317.4, "close_time": 1773273599999, "quote_volume": 1219248.393548, "trades": 13742, "taker_buy_base": 9045436.0, "taker_buy_quote": 586196.976619 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0635, "high": 0.0635, "low": 0.05941, "close": 0.06006, "volume": 20114906.9, "close_time": 1773359999999, "quote_volume": 1222256.347433, "trades": 11652, "taker_buy_base": 9595828.9, "taker_buy_quote": 582720.577326 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.05999, "high": 0.06107, "low": 0.0579, "close": 0.05827, "volume": 10700380.5, "close_time": 1773446399999, "quote_volume": 636325.808695, "trades": 6631, "taker_buy_base": 5234002.1, "taker_buy_quote": 311358.693555 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.05831, "high": 0.0603, "low": 0.0567, "close": 0.05969, "volume": 13610189.2, "close_time": 1773532799999, "quote_volume": 794684.124799, "trades": 8489, "taker_buy_base": 6894070.5, "taker_buy_quote": 402866.341905 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.05971, "high": 0.05977, "low": 0.05749, "close": 0.05934, "volume": 7305151.5, "close_time": 1773619199999, "quote_volume": 426805.153972, "trades": 4926, "taker_buy_base": 3278851.6, "taker_buy_quote": 191600.040111 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.05938, "high": 0.06069, "low": 0.05807, "close": 0.06043, "volume": 10427919.1, "close_time": 1773705599999, "quote_volume": 622473.895792, "trades": 6951, "taker_buy_base": 4755113.3, "taker_buy_quote": 284205.630191 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0604, "high": 0.06083, "low": 0.05857, "close": 0.06081, "volume": 14475533.6, "close_time": 1773791999999, "quote_volume": 865096.517743, "trades": 8182, "taker_buy_base": 7099805.0, "taker_buy_quote": 424049.888877 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0608, "high": 0.06228, "low": 0.05541, "close": 0.05602, "volume": 27862704.6, "close_time": 1773878399999, "quote_volume": 1656778.458967, "trades": 15437, "taker_buy_base": 14639374.7, "taker_buy_quote": 870599.180026 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.05596, "high": 0.05603, "low": 0.05293, "close": 0.05455, "volume": 14529499.1, "close_time": 1773964799999, "quote_volume": 790065.779602, "trades": 11064, "taker_buy_base": 7201128.8, "taker_buy_quote": 390973.900902 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.05456, "high": 0.05553, "low": 0.05348, "close": 0.05447, "volume": 11113561.4, "close_time": 1774051199999, "quote_volume": 607550.980104, "trades": 16832, "taker_buy_base": 5780119.3, "taker_buy_quote": 315944.669303 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.05448, "high": 0.05537, "low": 0.05245, "close": 0.05285, "volume": 8241508.8, "close_time": 1774137599999, "quote_volume": 449180.151948, "trades": 9502, "taker_buy_base": 4446846.2, "taker_buy_quote": 242188.578068 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.05282, "high": 0.05494, "low": 0.05163, "close": 0.05248, "volume": 16724850.4, "close_time": 1774223999999, "quote_volume": 891073.113729, "trades": 12984, "taker_buy_base": 8668509.8, "taker_buy_quote": 463233.596401 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0525, "high": 0.05504, "low": 0.05138, "close": 0.05411, "volume": 12362672.8, "close_time": 1774310399999, "quote_volume": 663231.236327, "trades": 6952, "taker_buy_base": 5681640.1, "taker_buy_quote": 304541.424734 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.05412, "high": 0.05498, "low": 0.05299, "close": 0.05494, "volume": 8106941.0, "close_time": 1774396799999, "quote_volume": 436608.555606, "trades": 4814, "taker_buy_base": 4154536.8, "taker_buy_quote": 224098.038785 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.05497, "high": 0.05533, "low": 0.05315, "close": 0.05473, "volume": 12269726.6, "close_time": 1774483199999, "quote_volume": 664863.699908, "trades": 6094, "taker_buy_base": 5994365.1, "taker_buy_quote": 324932.376393 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.05479, "high": 0.055, "low": 0.05111, "close": 0.0516, "volume": 8032201.0, "close_time": 1774569599999, "quote_volume": 424936.410549, "trades": 5740, "taker_buy_base": 3885149.7, "taker_buy_quote": 206096.993965 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0516, "high": 0.06293, "low": 0.05143, "close": 0.05535, "volume": 66824616.9, "close_time": 1774655999999, "quote_volume": 3738876.791831, "trades": 51880, "taker_buy_base": 33232413.2, "taker_buy_quote": 1858007.896778 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.05529, "high": 0.0573, "low": 0.05111, "close": 0.0519, "volume": 13692396.5, "close_time": 1774742399999, "quote_volume": 733236.067873, "trades": 11363, "taker_buy_base": 6599318.2, "taker_buy_quote": 353956.463344 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.05526, "high": 0.05534, "low": 0.05156, "close": 0.05233, "volume": 9531122.6, "close_time": 1774828799999, "quote_volume": 509283.245249, "trades": 6396, "taker_buy_base": 4868273.4, "taker_buy_quote": 260047.523765 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.05238, "high": 0.05599, "low": 0.05201, "close": 0.05493, "volume": 13703294.5, "close_time": 1774915199999, "quote_volume": 748198.444007, "trades": 7003, "taker_buy_base": 6875245.3, "taker_buy_quote": 374592.978265 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.05494, "high": 0.05586, "low": 0.05277, "close": 0.05424, "volume": 17851888.4, "close_time": 1775001599999, "quote_volume": 973494.240189, "trades": 7891, "taker_buy_base": 9222270.1, "taker_buy_quote": 501908.647469 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.05427, "high": 0.05519, "low": 0.05319, "close": 0.05324, "volume": 11119123.3, "close_time": 1775087999999, "quote_volume": 600760.75916, "trades": 6202, "taker_buy_base": 5402379.9, "taker_buy_quote": 291855.271684 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.05332, "high": 0.05391, "low": 0.05051, "close": 0.05151, "volume": 9134007.4, "close_time": 1775174399999, "quote_volume": 470092.972652, "trades": 7287, "taker_buy_base": 4948608.5, "taker_buy_quote": 254482.116663 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.05158, "high": 0.0537, "low": 0.0512, "close": 0.05211, "volume": 11605060.1, "close_time": 1775260799999, "quote_volume": 609324.612901, "trades": 6569, "taker_buy_base": 6396567.4, "taker_buy_quote": 335856.890817 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0521, "high": 0.05276, "low": 0.05183, "close": 0.052, "volume": 2816651.1, "close_time": 1775347199999, "quote_volume": 147034.61117, "trades": 2729, "taker_buy_base": 1285645.0, "taker_buy_quote": 67141.505497 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.05198, "high": 0.05291, "low": 0.04982, "close": 0.05062, "volume": 13499006.5, "close_time": 1775433599999, "quote_volume": 696665.639641, "trades": 10237, "taker_buy_base": 7211766.0, "taker_buy_quote": 373396.156932 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.05063, "high": 0.05253, "low": 0.05053, "close": 0.0515, "volume": 14517938.2, "close_time": 1775519999999, "quote_volume": 750509.536392, "trades": 11795, "taker_buy_base": 5746403.4, "taker_buy_quote": 296539.375235 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.05145, "high": 0.05453, "low": 0.0505, "close": 0.05435, "volume": 16936620.4, "close_time": 1775606399999, "quote_volume": 873793.374664, "trades": 10205, "taker_buy_base": 9121230.7, "taker_buy_quote": 470169.355833 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.05435, "high": 0.05521, "low": 0.05245, "close": 0.05245, "volume": 14073060.8, "close_time": 1775692799999, "quote_volume": 764365.39055, "trades": 7257, "taker_buy_base": 6781486.8, "taker_buy_quote": 367893.341071 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.05245, "high": 0.05451, "low": 0.05214, "close": 0.05361, "volume": 6606436.4, "close_time": 1775779199999, "quote_volume": 352367.047096, "trades": 8239, "taker_buy_base": 2692667.6, "taker_buy_quote": 143522.2291 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0536, "high": 0.05526, "low": 0.05295, "close": 0.05515, "volume": 5311864.5, "close_time": 1775865599999, "quote_volume": 286323.71263, "trades": 4221, "taker_buy_base": 2232355.4, "taker_buy_quote": 120538.066798 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.05518, "high": 0.05667, "low": 0.05281, "close": 0.05363, "volume": 21757125.2, "close_time": 1775951999999, "quote_volume": 1179894.075663, "trades": 11276, "taker_buy_base": 10395585.8, "taker_buy_quote": 564201.544942 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.05362, "high": 0.05376, "low": 0.05138, "close": 0.05178, "volume": 9919953.5, "close_time": 1776038399999, "quote_volume": 522576.619246, "trades": 5443, "taker_buy_base": 4846640.0, "taker_buy_quote": 255234.523146 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.05176, "high": 0.05498, "low": 0.05164, "close": 0.05215, "volume": 20501066.1, "close_time": 1776124799999, "quote_volume": 1083826.765771, "trades": 22950, "taker_buy_base": 11164608.9, "taker_buy_quote": 590917.28629 } ] } }, "last_update": "2026-04-13T12:17:21.610662" }