{ "symbol": "KITEUSDT", "fetched_at": "2026-04-10T08:58:04.190538", "intervals": { "1h": { "count": 3788, "start_date": "2025-11-03T13:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.03, "high": 0.125, "low": 0.03, "close": 0.0892, "volume": 774050599.2, "close_time": 1762178399999, "quote_volume": 77321426.9531, "trades": 766722, "taker_buy_base": 387287694.5, "taker_buy_quote": 38696105.23988 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0893, "high": 0.091, "low": 0.0827, "close": 0.0842, "volume": 294719645.7, "close_time": 1762181999999, "quote_volume": 25583064.16923, "trades": 267086, "taker_buy_base": 149281881.3, "taker_buy_quote": 12964862.3849 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0843, "high": 0.0845, "low": 0.0748, "close": 0.0765, "volume": 223960126.6, "close_time": 1762185599999, "quote_volume": 17776523.05105, "trades": 200022, "taker_buy_base": 111974929.0, "taker_buy_quote": 8888892.97137 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0765, "high": 0.0826, "low": 0.0747, "close": 0.0794, "volume": 128465156.2, "close_time": 1762189199999, "quote_volume": 10187097.25026, "trades": 86138, "taker_buy_base": 64746384.4, "taker_buy_quote": 5135760.63957 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0793, "high": 0.0797, "low": 0.0745, "close": 0.0777, "volume": 79894243.4, "close_time": 1762192799999, "quote_volume": 6143255.18933, "trades": 58484, "taker_buy_base": 39764308.1, "taker_buy_quote": 3058500.57077 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0776, "high": 0.0777, "low": 0.0717, "close": 0.0722, "volume": 53413195.5, "close_time": 1762196399999, "quote_volume": 3964491.0154, "trades": 36654, "taker_buy_base": 26586605.3, "taker_buy_quote": 1973879.27432 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0721, "high": 0.0734, "low": 0.068, "close": 0.0717, "volume": 61149239.7, "close_time": 1762199999999, "quote_volume": 4313380.94632, "trades": 23433, "taker_buy_base": 31431715.0, "taker_buy_quote": 2217954.45172 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0716, "high": 0.0782, "low": 0.0693, "close": 0.0743, "volume": 66176307.3, "close_time": 1762203599999, "quote_volume": 4935791.28052, "trades": 21761, "taker_buy_base": 34524944.7, "taker_buy_quote": 2572905.26934 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0743, "high": 0.0792, "low": 0.0728, "close": 0.0777, "volume": 58680999.0, "close_time": 1762207199999, "quote_volume": 4478171.9366, "trades": 17002, "taker_buy_base": 28994746.5, "taker_buy_quote": 2213220.70575 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0776, "high": 0.0874, "low": 0.0769, "close": 0.0864, "volume": 57776775.6, "close_time": 1762210799999, "quote_volume": 4680682.52893, "trades": 20964, "taker_buy_base": 29417055.1, "taker_buy_quote": 2386532.11068 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0864, "high": 0.0879, "low": 0.0764, "close": 0.0774, "volume": 65482808.3, "close_time": 1762214399999, "quote_volume": 5416699.97536, "trades": 24448, "taker_buy_base": 31979953.3, "taker_buy_quote": 2645323.10507 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0773, "high": 0.0779, "low": 0.072, "close": 0.0729, "volume": 67727888.3, "close_time": 1762217999999, "quote_volume": 5038646.40841, "trades": 26536, "taker_buy_base": 31537420.6, "taker_buy_quote": 2347187.05876 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0729, "high": 0.0746, "low": 0.0708, "close": 0.0713, "volume": 38124172.7, "close_time": 1762221599999, "quote_volume": 2777945.42237, "trades": 18539, "taker_buy_base": 19177180.3, "taker_buy_quote": 1398222.78268 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0714, "high": 0.0724, "low": 0.0695, "close": 0.0721, "volume": 38844147.7, "close_time": 1762225199999, "quote_volume": 2754789.48685, "trades": 22933, "taker_buy_base": 19296182.8, "taker_buy_quote": 1369501.07077 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.072, "high": 0.0746, "low": 0.0717, "close": 0.0727, "volume": 47657333.9, "close_time": 1762228799999, "quote_volume": 3501557.44972, "trades": 22813, "taker_buy_base": 27194976.3, "taker_buy_quote": 2000080.82883 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0727, "high": 0.073, "low": 0.0704, "close": 0.0704, "volume": 40496798.4, "close_time": 1762232399999, "quote_volume": 2899987.41433, "trades": 22307, "taker_buy_base": 20905106.0, "taker_buy_quote": 1497521.70243 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0705, "high": 0.0718, "low": 0.065, "close": 0.0658, "volume": 79680607.6, "close_time": 1762235999999, "quote_volume": 5466278.76688, "trades": 39324, "taker_buy_base": 34477584.7, "taker_buy_quote": 2363136.64365 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0659, "high": 0.0679, "low": 0.0658, "close": 0.0672, "volume": 40072921.0, "close_time": 1762239599999, "quote_volume": 2675695.76787, "trades": 17176, "taker_buy_base": 19598150.6, "taker_buy_quote": 1308506.21137 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0672, "high": 0.068, "low": 0.0635, "close": 0.064, "volume": 44331618.9, "close_time": 1762243199999, "quote_volume": 2922069.36382, "trades": 18346, "taker_buy_base": 23944333.5, "taker_buy_quote": 1580898.44741 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.064, "high": 0.069, "low": 0.061, "close": 0.0669, "volume": 69024050.0, "close_time": 1762246799999, "quote_volume": 4484057.39047, "trades": 21617, "taker_buy_base": 34992076.0, "taker_buy_quote": 2268950.67433 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0668, "high": 0.0701, "low": 0.0656, "close": 0.0667, "volume": 47527105.1, "close_time": 1762250399999, "quote_volume": 3197700.19138, "trades": 19496, "taker_buy_base": 23133970.5, "taker_buy_quote": 1556682.99718 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0667, "high": 0.068, "low": 0.0649, "close": 0.0678, "volume": 32536098.0, "close_time": 1762253999999, "quote_volume": 2155292.01363, "trades": 15601, "taker_buy_base": 16224302.4, "taker_buy_quote": 1074877.32393 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0678, "high": 0.0736, "low": 0.0676, "close": 0.0683, "volume": 59632553.6, "close_time": 1762257599999, "quote_volume": 4185964.50196, "trades": 20910, "taker_buy_base": 28013058.9, "taker_buy_quote": 1969119.4938 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0682, "high": 0.0683, "low": 0.0655, "close": 0.066, "volume": 43540326.5, "close_time": 1762261199999, "quote_volume": 2908683.301, "trades": 26711, "taker_buy_base": 21135261.8, "taker_buy_quote": 1412042.81042 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.066, "high": 0.0691, "low": 0.0649, "close": 0.0689, "volume": 47785956.1, "close_time": 1762264799999, "quote_volume": 3174778.45945, "trades": 16635, "taker_buy_base": 23013111.2, "taker_buy_quote": 1530013.66818 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0688, "high": 0.0714, "low": 0.0667, "close": 0.0705, "volume": 54260094.4, "close_time": 1762268399999, "quote_volume": 3757678.9284, "trades": 17603, "taker_buy_base": 25435076.3, "taker_buy_quote": 1763814.36297 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0704, "high": 0.0735, "low": 0.0685, "close": 0.0703, "volume": 46813133.2, "close_time": 1762271999999, "quote_volume": 3302172.50366, "trades": 16908, "taker_buy_base": 22904171.9, "taker_buy_quote": 1615114.75645 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0702, "high": 0.0703, "low": 0.066, "close": 0.0681, "volume": 29439211.8, "close_time": 1762275599999, "quote_volume": 2002977.02649, "trades": 10878, "taker_buy_base": 15080523.8, "taker_buy_quote": 1025275.13629 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0682, "high": 0.0699, "low": 0.0662, "close": 0.0677, "volume": 21020285.5, "close_time": 1762279199999, "quote_volume": 1432197.53335, "trades": 8685, "taker_buy_base": 11227250.4, "taker_buy_quote": 764800.46743 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0644, "close": 0.0662, "volume": 21202197.7, "close_time": 1762282799999, "quote_volume": 1406952.91071, "trades": 8992, "taker_buy_base": 10190794.5, "taker_buy_quote": 676242.83604 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0662, "high": 0.0678, "low": 0.0642, "close": 0.0648, "volume": 14796260.3, "close_time": 1762286399999, "quote_volume": 976024.48085, "trades": 5846, "taker_buy_base": 7170678.4, "taker_buy_quote": 473383.20011 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0649, "high": 0.0687, "low": 0.0622, "close": 0.0679, "volume": 24258601.2, "close_time": 1762289999999, "quote_volume": 1583896.26252, "trades": 10786, "taker_buy_base": 12624635.6, "taker_buy_quote": 826413.3174 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.068, "high": 0.071, "low": 0.0648, "close": 0.0686, "volume": 25683844.2, "close_time": 1762293599999, "quote_volume": 1748012.41769, "trades": 12963, "taker_buy_base": 13044062.8, "taker_buy_quote": 888715.82134 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0686, "high": 0.0703, "low": 0.0674, "close": 0.0679, "volume": 16867577.4, "close_time": 1762297199999, "quote_volume": 1160716.99278, "trades": 9305, "taker_buy_base": 8778861.0, "taker_buy_quote": 604658.40833 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.0678, "high": 0.0699, "low": 0.0675, "close": 0.0689, "volume": 23343068.3, "close_time": 1762300799999, "quote_volume": 1604123.17771, "trades": 7761, "taker_buy_base": 10511316.5, "taker_buy_quote": 722897.97383 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0689, "high": 0.071, "low": 0.065, "close": 0.0676, "volume": 24790429.5, "close_time": 1762304399999, "quote_volume": 1677415.71465, "trades": 10027, "taker_buy_base": 11202346.4, "taker_buy_quote": 758238.96866 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0676, "high": 0.0733, "low": 0.0662, "close": 0.0711, "volume": 31726066.1, "close_time": 1762307999999, "quote_volume": 2209848.83119, "trades": 11628, "taker_buy_base": 16261909.1, "taker_buy_quote": 1133050.29958 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0711, "high": 0.0905, "low": 0.071, "close": 0.0892, "volume": 95329919.3, "close_time": 1762311599999, "quote_volume": 7787120.54296, "trades": 32034, "taker_buy_base": 48646106.8, "taker_buy_quote": 3964995.9192 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0892, "high": 0.1333, "low": 0.0888, "close": 0.0946, "volume": 293258654.4, "close_time": 1762315199999, "quote_volume": 31855427.50772, "trades": 108715, "taker_buy_base": 153873734.7, "taker_buy_quote": 16757918.02397 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0946, "high": 0.1041, "low": 0.0931, "close": 0.0969, "volume": 74157124.7, "close_time": 1762318799999, "quote_volume": 7303115.56486, "trades": 28624, "taker_buy_base": 37550044.6, "taker_buy_quote": 3702087.75665 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.097, "high": 0.1029, "low": 0.0874, "close": 0.0899, "volume": 54563928.6, "close_time": 1762322399999, "quote_volume": 5296045.62057, "trades": 23646, "taker_buy_base": 26573175.9, "taker_buy_quote": 2584215.29844 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0897, "high": 0.0951, "low": 0.089, "close": 0.0911, "volume": 43550139.8, "close_time": 1762325999999, "quote_volume": 4027137.99471, "trades": 21439, "taker_buy_base": 20477522.3, "taker_buy_quote": 1894500.31029 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0912, "high": 0.0988, "low": 0.0899, "close": 0.0958, "volume": 49048240.8, "close_time": 1762329599999, "quote_volume": 4684172.683, "trades": 26274, "taker_buy_base": 25220986.1, "taker_buy_quote": 2408734.03331 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0959, "high": 0.0968, "low": 0.0876, "close": 0.0885, "volume": 44113452.5, "close_time": 1762333199999, "quote_volume": 4065692.6854, "trades": 26179, "taker_buy_base": 19793059.1, "taker_buy_quote": 1824625.67286 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0885, "high": 0.0955, "low": 0.0885, "close": 0.0946, "volume": 22019263.4, "close_time": 1762336799999, "quote_volume": 2029956.13623, "trades": 13978, "taker_buy_base": 11952075.9, "taker_buy_quote": 1102764.85801 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0946, "high": 0.0949, "low": 0.085, "close": 0.0867, "volume": 31813458.2, "close_time": 1762340399999, "quote_volume": 2833313.34768, "trades": 16493, "taker_buy_base": 13141002.1, "taker_buy_quote": 1168791.36613 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0867, "high": 0.0868, "low": 0.0823, "close": 0.0852, "volume": 26168896.7, "close_time": 1762343999999, "quote_volume": 2222317.35106, "trades": 15233, "taker_buy_base": 11225614.8, "taker_buy_quote": 954496.7525 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0851, "high": 0.0882, "low": 0.0833, "close": 0.0835, "volume": 23823850.8, "close_time": 1762347599999, "quote_volume": 2034859.58269, "trades": 15108, "taker_buy_base": 11275822.5, "taker_buy_quote": 963949.87206 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0835, "high": 0.0876, "low": 0.0816, "close": 0.0864, "volume": 31591542.8, "close_time": 1762351199999, "quote_volume": 2657516.58296, "trades": 19940, "taker_buy_base": 15462183.2, "taker_buy_quote": 1299493.05758 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0865, "high": 0.0868, "low": 0.0825, "close": 0.0859, "volume": 21268185.7, "close_time": 1762354799999, "quote_volume": 1803943.85426, "trades": 18995, "taker_buy_base": 8941249.2, "taker_buy_quote": 759762.04266 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0859, "high": 0.0989, "low": 0.0825, "close": 0.0914, "volume": 55515351.6, "close_time": 1762358399999, "quote_volume": 4996513.50202, "trades": 34026, "taker_buy_base": 30212558.3, "taker_buy_quote": 2714967.07993 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0914, "high": 0.0922, "low": 0.0869, "close": 0.0896, "volume": 23504396.8, "close_time": 1762361999999, "quote_volume": 2102356.46309, "trades": 19796, "taker_buy_base": 12020505.4, "taker_buy_quote": 1075171.18957 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.0896, "high": 0.0935, "low": 0.0876, "close": 0.0889, "volume": 24408986.9, "close_time": 1762365599999, "quote_volume": 2214099.343, "trades": 18831, "taker_buy_base": 12409626.9, "taker_buy_quote": 1126329.29112 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.0889, "high": 0.0932, "low": 0.0885, "close": 0.0895, "volume": 16283969.3, "close_time": 1762369199999, "quote_volume": 1473996.32358, "trades": 13970, "taker_buy_base": 7518263.4, "taker_buy_quote": 681828.78507 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0801, "close": 0.0822, "volume": 46536725.2, "close_time": 1762372799999, "quote_volume": 3880643.59979, "trades": 28924, "taker_buy_base": 20662033.6, "taker_buy_quote": 1718194.74153 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0821, "high": 0.0868, "low": 0.0819, "close": 0.0843, "volume": 15020392.6, "close_time": 1762376399999, "quote_volume": 1267168.60573, "trades": 13957, "taker_buy_base": 7346027.5, "taker_buy_quote": 620249.26311 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0843, "high": 0.0874, "low": 0.0833, "close": 0.0857, "volume": 15931207.8, "close_time": 1762379999999, "quote_volume": 1357467.57351, "trades": 12091, "taker_buy_base": 7395122.4, "taker_buy_quote": 630430.23982 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0858, "high": 0.09, "low": 0.0853, "close": 0.0889, "volume": 11533038.6, "close_time": 1762383599999, "quote_volume": 1014329.32545, "trades": 10505, "taker_buy_base": 5464592.0, "taker_buy_quote": 480969.92113 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0889, "high": 0.0892, "low": 0.0859, "close": 0.0868, "volume": 6899138.4, "close_time": 1762387199999, "quote_volume": 602959.58561, "trades": 6017, "taker_buy_base": 3073721.4, "taker_buy_quote": 268861.91838 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0867, "high": 0.0898, "low": 0.0842, "close": 0.0852, "volume": 18742401.8, "close_time": 1762390799999, "quote_volume": 1622885.40379, "trades": 18568, "taker_buy_base": 9317330.4, "taker_buy_quote": 807639.82942 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0852, "high": 0.0927, "low": 0.0825, "close": 0.0908, "volume": 34688098.9, "close_time": 1762394399999, "quote_volume": 3041712.2805, "trades": 22203, "taker_buy_base": 17399171.8, "taker_buy_quote": 1526138.36368 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0907, "high": 0.0935, "low": 0.0873, "close": 0.0874, "volume": 28334196.1, "close_time": 1762397999999, "quote_volume": 2571930.82332, "trades": 19022, "taker_buy_base": 13686618.1, "taker_buy_quote": 1244522.75759 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0848, "close": 0.0859, "volume": 14162946.4, "close_time": 1762401599999, "quote_volume": 1217039.70885, "trades": 9951, "taker_buy_base": 7120073.6, "taker_buy_quote": 611757.62631 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0859, "high": 0.0869, "low": 0.0836, "close": 0.0846, "volume": 13445341.0, "close_time": 1762405199999, "quote_volume": 1137398.20884, "trades": 9398, "taker_buy_base": 6855552.7, "taker_buy_quote": 579867.60916 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0845, "high": 0.0851, "low": 0.0812, "close": 0.0816, "volume": 12215367.3, "close_time": 1762408799999, "quote_volume": 1012336.59815, "trades": 9202, "taker_buy_base": 6138391.9, "taker_buy_quote": 508843.1484 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0816, "high": 0.0817, "low": 0.0775, "close": 0.0781, "volume": 22819539.5, "close_time": 1762412399999, "quote_volume": 1796372.58465, "trades": 14155, "taker_buy_base": 11587877.6, "taker_buy_quote": 911831.11304 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.078, "high": 0.0783, "low": 0.075, "close": 0.0768, "volume": 21582967.4, "close_time": 1762415999999, "quote_volume": 1650067.20725, "trades": 12242, "taker_buy_base": 10284406.9, "taker_buy_quote": 787089.30816 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0769, "high": 0.0779, "low": 0.0751, "close": 0.0768, "volume": 20525519.8, "close_time": 1762419599999, "quote_volume": 1569190.30347, "trades": 13615, "taker_buy_base": 10764856.1, "taker_buy_quote": 822920.6063 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.0768, "high": 0.0777, "low": 0.0756, "close": 0.0758, "volume": 13511244.8, "close_time": 1762423199999, "quote_volume": 1035615.84241, "trades": 9698, "taker_buy_base": 6275868.0, "taker_buy_quote": 481700.15489 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0757, "high": 0.0761, "low": 0.0742, "close": 0.0749, "volume": 17602486.6, "close_time": 1762426799999, "quote_volume": 1322907.50275, "trades": 9825, "taker_buy_base": 7920463.2, "taker_buy_quote": 595467.70151 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.075, "high": 0.075, "low": 0.0729, "close": 0.0734, "volume": 15678861.4, "close_time": 1762430399999, "quote_volume": 1153558.91431, "trades": 9403, "taker_buy_base": 6389439.2, "taker_buy_quote": 469842.36191 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0733, "high": 0.0766, "low": 0.0727, "close": 0.0756, "volume": 14490077.4, "close_time": 1762433999999, "quote_volume": 1080781.773, "trades": 8079, "taker_buy_base": 8385346.3, "taker_buy_quote": 626268.30923 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0755, "high": 0.0765, "low": 0.0745, "close": 0.0756, "volume": 11942454.7, "close_time": 1762437599999, "quote_volume": 903445.20572, "trades": 8650, "taker_buy_base": 6017096.8, "taker_buy_quote": 455704.20401 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0756, "high": 0.0759, "low": 0.0722, "close": 0.0724, "volume": 15468335.2, "close_time": 1762441199999, "quote_volume": 1149069.13526, "trades": 12655, "taker_buy_base": 6698638.0, "taker_buy_quote": 497491.47099 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0724, "high": 0.0724, "low": 0.0697, "close": 0.07, "volume": 15830689.5, "close_time": 1762444799999, "quote_volume": 1125064.2919, "trades": 13283, "taker_buy_base": 6880509.6, "taker_buy_quote": 489159.72087 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0699, "high": 0.0712, "low": 0.0684, "close": 0.0705, "volume": 20832203.2, "close_time": 1762448399999, "quote_volume": 1448850.77573, "trades": 11702, "taker_buy_base": 9580291.2, "taker_buy_quote": 667845.25872 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.0704, "high": 0.0707, "low": 0.0695, "close": 0.0702, "volume": 11182560.0, "close_time": 1762451999999, "quote_volume": 783505.95994, "trades": 7682, "taker_buy_base": 5133331.1, "taker_buy_quote": 359619.00396 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0703, "high": 0.0717, "low": 0.0696, "close": 0.0704, "volume": 11224199.2, "close_time": 1762455599999, "quote_volume": 793550.21589, "trades": 6947, "taker_buy_base": 5697060.6, "taker_buy_quote": 402906.30798 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0704, "high": 0.0705, "low": 0.0689, "close": 0.0699, "volume": 7467100.9, "close_time": 1762459199999, "quote_volume": 519978.87763, "trades": 5736, "taker_buy_base": 3650122.2, "taker_buy_quote": 254270.67144 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0699, "high": 0.0701, "low": 0.0686, "close": 0.0695, "volume": 8522245.4, "close_time": 1762462799999, "quote_volume": 590965.06988, "trades": 4734, "taker_buy_base": 3880825.3, "taker_buy_quote": 269145.4537 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0695, "high": 0.0706, "low": 0.0693, "close": 0.0698, "volume": 5307516.3, "close_time": 1762466399999, "quote_volume": 370741.9103, "trades": 4089, "taker_buy_base": 2825451.3, "taker_buy_quote": 197418.78558 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0699, "high": 0.0708, "low": 0.0683, "close": 0.0696, "volume": 5922824.8, "close_time": 1762469999999, "quote_volume": 413158.17828, "trades": 3640, "taker_buy_base": 3177700.5, "taker_buy_quote": 221689.01389 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0696, "high": 0.0702, "low": 0.0682, "close": 0.0688, "volume": 8608648.4, "close_time": 1762473599999, "quote_volume": 596416.99825, "trades": 4715, "taker_buy_base": 3999449.0, "taker_buy_quote": 277284.71877 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0688, "high": 0.0726, "low": 0.0686, "close": 0.0696, "volume": 15851274.7, "close_time": 1762477199999, "quote_volume": 1116693.52336, "trades": 9833, "taker_buy_base": 8398945.5, "taker_buy_quote": 592177.22686 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0695, "high": 0.0697, "low": 0.0663, "close": 0.0682, "volume": 14648998.9, "close_time": 1762480799999, "quote_volume": 992425.87461, "trades": 8356, "taker_buy_base": 6083945.3, "taker_buy_quote": 412090.46736 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.0682, "high": 0.069, "low": 0.067, "close": 0.0687, "volume": 9853141.4, "close_time": 1762484399999, "quote_volume": 669267.86158, "trades": 6732, "taker_buy_base": 5355225.2, "taker_buy_quote": 363993.73443 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0688, "high": 0.0707, "low": 0.0686, "close": 0.0698, "volume": 13547812.3, "close_time": 1762487999999, "quote_volume": 944010.12873, "trades": 7216, "taker_buy_base": 6799253.5, "taker_buy_quote": 473681.92685 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0697, "high": 0.0715, "low": 0.0688, "close": 0.071, "volume": 13503190.6, "close_time": 1762491599999, "quote_volume": 949117.73001, "trades": 8354, "taker_buy_base": 8209461.6, "taker_buy_quote": 577251.82464 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.071, "high": 0.0756, "low": 0.071, "close": 0.0749, "volume": 19005327.0, "close_time": 1762495199999, "quote_volume": 1395385.82311, "trades": 11916, "taker_buy_base": 10495247.1, "taker_buy_quote": 769602.71454 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0749, "high": 0.0758, "low": 0.0728, "close": 0.0738, "volume": 15231374.2, "close_time": 1762498799999, "quote_volume": 1127512.40701, "trades": 12615, "taker_buy_base": 6042993.1, "taker_buy_quote": 447402.54505 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0737, "high": 0.0738, "low": 0.0723, "close": 0.0731, "volume": 9697217.3, "close_time": 1762502399999, "quote_volume": 707695.76584, "trades": 7516, "taker_buy_base": 4619600.2, "taker_buy_quote": 337288.55917 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0731, "high": 0.0756, "low": 0.0718, "close": 0.0745, "volume": 18675244.1, "close_time": 1762505999999, "quote_volume": 1377622.25104, "trades": 13233, "taker_buy_base": 9992115.3, "taker_buy_quote": 738016.76231 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0745, "high": 0.0749, "low": 0.0703, "close": 0.0705, "volume": 12357875.7, "close_time": 1762509599999, "quote_volume": 892067.85427, "trades": 9956, "taker_buy_base": 5468920.3, "taker_buy_quote": 394483.04204 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0706, "high": 0.0714, "low": 0.0685, "close": 0.0693, "volume": 12573030.2, "close_time": 1762513199999, "quote_volume": 879023.76525, "trades": 8646, "taker_buy_base": 5381168.1, "taker_buy_quote": 376630.85015 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0694, "high": 0.07, "low": 0.0681, "close": 0.0683, "volume": 14142371.7, "close_time": 1762516799999, "quote_volume": 976092.78819, "trades": 8886, "taker_buy_base": 7023882.7, "taker_buy_quote": 484814.98581 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0683, "high": 0.073, "low": 0.0682, "close": 0.0729, "volume": 17175495.5, "close_time": 1762520399999, "quote_volume": 1211814.39936, "trades": 10535, "taker_buy_base": 9723368.1, "taker_buy_quote": 686036.58107 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.0729, "high": 0.0749, "low": 0.0724, "close": 0.0742, "volume": 20997568.5, "close_time": 1762523999999, "quote_volume": 1553834.04723, "trades": 14333, "taker_buy_base": 10441559.0, "taker_buy_quote": 773153.01557 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0742, "high": 0.0755, "low": 0.0728, "close": 0.0743, "volume": 18245406.0, "close_time": 1762527599999, "quote_volume": 1349181.23586, "trades": 13120, "taker_buy_base": 9387009.9, "taker_buy_quote": 694719.77512 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0744, "high": 0.0755, "low": 0.0739, "close": 0.0747, "volume": 12821944.2, "close_time": 1762531199999, "quote_volume": 956386.39091, "trades": 10264, "taker_buy_base": 6772515.5, "taker_buy_quote": 505513.81388 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0748, "high": 0.0772, "low": 0.0741, "close": 0.0766, "volume": 17830878.4, "close_time": 1762534799999, "quote_volume": 1346308.29318, "trades": 13546, "taker_buy_base": 9292064.7, "taker_buy_quote": 701961.76989 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0766, "high": 0.0778, "low": 0.0755, "close": 0.0768, "volume": 11551685.1, "close_time": 1762538399999, "quote_volume": 886176.488, "trades": 10301, "taker_buy_base": 5473331.0, "taker_buy_quote": 419981.62144 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0767, "high": 0.0771, "low": 0.0758, "close": 0.0766, "volume": 8190553.0, "close_time": 1762541999999, "quote_volume": 627472.51916, "trades": 6701, "taker_buy_base": 3901163.2, "taker_buy_quote": 299053.71697 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0765, "high": 0.077, "low": 0.0754, "close": 0.0764, "volume": 5969436.8, "close_time": 1762545599999, "quote_volume": 455109.492, "trades": 5197, "taker_buy_base": 2803933.5, "taker_buy_quote": 213844.57898 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0764, "high": 0.0778, "low": 0.0757, "close": 0.0767, "volume": 6582401.3, "close_time": 1762549199999, "quote_volume": 504746.51548, "trades": 4950, "taker_buy_base": 3748585.5, "taker_buy_quote": 287733.32593 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0767, "high": 0.0769, "low": 0.075, "close": 0.0761, "volume": 7392893.7, "close_time": 1762552799999, "quote_volume": 560158.36223, "trades": 3684, "taker_buy_base": 2412707.1, "taker_buy_quote": 183365.08336 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0761, "high": 0.0778, "low": 0.075, "close": 0.0768, "volume": 6426071.1, "close_time": 1762556399999, "quote_volume": 489732.08129, "trades": 2987, "taker_buy_base": 3267284.6, "taker_buy_quote": 250083.91391 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0768, "high": 0.0773, "low": 0.0748, "close": 0.0767, "volume": 7395263.7, "close_time": 1762559999999, "quote_volume": 561772.96467, "trades": 4782, "taker_buy_base": 3011981.9, "taker_buy_quote": 229384.24853 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0766, "high": 0.0773, "low": 0.0746, "close": 0.0749, "volume": 10511968.8, "close_time": 1762563599999, "quote_volume": 799901.00562, "trades": 7898, "taker_buy_base": 5054888.8, "taker_buy_quote": 384502.62027 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.0749, "high": 0.0794, "low": 0.0748, "close": 0.0769, "volume": 13666176.6, "close_time": 1762567199999, "quote_volume": 1059593.28964, "trades": 8896, "taker_buy_base": 6933634.1, "taker_buy_quote": 537707.69181 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0769, "high": 0.0804, "low": 0.0764, "close": 0.0778, "volume": 13060143.4, "close_time": 1762570799999, "quote_volume": 1025141.27721, "trades": 8620, "taker_buy_base": 6238562.0, "taker_buy_quote": 490389.41303 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0779, "high": 0.079, "low": 0.0763, "close": 0.0766, "volume": 8619893.5, "close_time": 1762574399999, "quote_volume": 670963.34474, "trades": 7228, "taker_buy_base": 4458865.0, "taker_buy_quote": 347565.00635 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0767, "high": 0.0797, "low": 0.0748, "close": 0.0769, "volume": 12880927.3, "close_time": 1762577999999, "quote_volume": 996975.87793, "trades": 9328, "taker_buy_base": 5951418.1, "taker_buy_quote": 461486.86449 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0768, "high": 0.0775, "low": 0.0741, "close": 0.0767, "volume": 13331241.2, "close_time": 1762581599999, "quote_volume": 1011293.01948, "trades": 9297, "taker_buy_base": 6064444.7, "taker_buy_quote": 459677.49399 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0767, "high": 0.078, "low": 0.0758, "close": 0.0775, "volume": 14556014.0, "close_time": 1762585199999, "quote_volume": 1118941.44411, "trades": 11843, "taker_buy_base": 6834113.9, "taker_buy_quote": 525702.73208 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0775, "high": 0.0778, "low": 0.0751, "close": 0.0761, "volume": 7673539.7, "close_time": 1762588799999, "quote_volume": 586049.1504, "trades": 8506, "taker_buy_base": 3708523.8, "taker_buy_quote": 283317.0921 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.076, "high": 0.0773, "low": 0.0752, "close": 0.0758, "volume": 9794135.7, "close_time": 1762592399999, "quote_volume": 745164.71945, "trades": 8004, "taker_buy_base": 5077598.9, "taker_buy_quote": 386592.03224 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.0757, "high": 0.0764, "low": 0.0733, "close": 0.0743, "volume": 16038295.3, "close_time": 1762595999999, "quote_volume": 1196003.37627, "trades": 11620, "taker_buy_base": 6864832.8, "taker_buy_quote": 512706.45094 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0744, "high": 0.075, "low": 0.0726, "close": 0.0738, "volume": 13150870.3, "close_time": 1762599599999, "quote_volume": 969851.62468, "trades": 10319, "taker_buy_base": 6447570.5, "taker_buy_quote": 475989.99005 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0738, "high": 0.0757, "low": 0.0729, "close": 0.0735, "volume": 11497392.1, "close_time": 1762603199999, "quote_volume": 851943.79227, "trades": 10440, "taker_buy_base": 5341635.9, "taker_buy_quote": 396097.16869 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0735, "high": 0.0752, "low": 0.0734, "close": 0.0737, "volume": 10194530.8, "close_time": 1762606799999, "quote_volume": 755552.72294, "trades": 9450, "taker_buy_base": 5605466.8, "taker_buy_quote": 415345.02385 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0737, "high": 0.0739, "low": 0.0723, "close": 0.0725, "volume": 9820307.7, "close_time": 1762610399999, "quote_volume": 718999.18004, "trades": 10097, "taker_buy_base": 4703799.5, "taker_buy_quote": 344548.82481 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0724, "high": 0.0726, "low": 0.0696, "close": 0.0697, "volume": 16122049.7, "close_time": 1762613999999, "quote_volume": 1137331.08359, "trades": 13599, "taker_buy_base": 6990426.7, "taker_buy_quote": 493097.77979 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0698, "high": 0.0725, "low": 0.0678, "close": 0.071, "volume": 20089840.1, "close_time": 1762617599999, "quote_volume": 1406955.21875, "trades": 10916, "taker_buy_base": 8489078.7, "taker_buy_quote": 593090.22067 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0691, "close": 0.0701, "volume": 10330715.7, "close_time": 1762621199999, "quote_volume": 725370.19298, "trades": 8517, "taker_buy_base": 4792695.0, "taker_buy_quote": 336543.33935 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.07, "high": 0.0737, "low": 0.0698, "close": 0.073, "volume": 10494830.7, "close_time": 1762624799999, "quote_volume": 753318.00897, "trades": 9023, "taker_buy_base": 5535404.6, "taker_buy_quote": 397380.66136 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0729, "high": 0.0735, "low": 0.0718, "close": 0.0726, "volume": 6248717.7, "close_time": 1762628399999, "quote_volume": 453696.12675, "trades": 5241, "taker_buy_base": 3229110.6, "taker_buy_quote": 234561.27245 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0726, "high": 0.0732, "low": 0.0715, "close": 0.0727, "volume": 5901543.0, "close_time": 1762631999999, "quote_volume": 427495.7199, "trades": 5010, "taker_buy_base": 2788922.7, "taker_buy_quote": 202090.69823 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0726, "high": 0.0731, "low": 0.0716, "close": 0.072, "volume": 11219300.3, "close_time": 1762635599999, "quote_volume": 810217.55903, "trades": 5753, "taker_buy_base": 5635193.3, "taker_buy_quote": 407161.71825 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.072, "high": 0.0728, "low": 0.0718, "close": 0.0721, "volume": 7691448.0, "close_time": 1762639199999, "quote_volume": 555597.76331, "trades": 4022, "taker_buy_base": 3741591.0, "taker_buy_quote": 270368.60823 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0722, "high": 0.0728, "low": 0.0717, "close": 0.0726, "volume": 6665093.0, "close_time": 1762642799999, "quote_volume": 480608.27621, "trades": 3147, "taker_buy_base": 3399039.6, "taker_buy_quote": 245223.17435 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0727, "high": 0.0771, "low": 0.0727, "close": 0.0761, "volume": 14108393.5, "close_time": 1762646399999, "quote_volume": 1060381.50535, "trades": 7185, "taker_buy_base": 8085303.4, "taker_buy_quote": 607153.13243 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.076, "high": 0.0763, "low": 0.0737, "close": 0.0755, "volume": 12661298.9, "close_time": 1762649999999, "quote_volume": 947598.73034, "trades": 8267, "taker_buy_base": 5385406.7, "taker_buy_quote": 403174.90561 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0754, "high": 0.0795, "low": 0.0748, "close": 0.0766, "volume": 14672379.6, "close_time": 1762653599999, "quote_volume": 1134275.86614, "trades": 10011, "taker_buy_base": 7138089.0, "taker_buy_quote": 552004.25993 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0767, "high": 0.0773, "low": 0.0746, "close": 0.0757, "volume": 10426846.6, "close_time": 1762657199999, "quote_volume": 789774.84835, "trades": 8226, "taker_buy_base": 4753511.9, "taker_buy_quote": 360048.7304 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0756, "high": 0.0769, "low": 0.0745, "close": 0.0758, "volume": 10047798.1, "close_time": 1762660799999, "quote_volume": 760203.06213, "trades": 7791, "taker_buy_base": 4412072.3, "taker_buy_quote": 333797.15772 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0758, "high": 0.077, "low": 0.075, "close": 0.0758, "volume": 8668090.1, "close_time": 1762664399999, "quote_volume": 658358.69067, "trades": 7262, "taker_buy_base": 4399790.9, "taker_buy_quote": 334205.76215 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0757, "high": 0.0868, "low": 0.0753, "close": 0.0829, "volume": 44685251.7, "close_time": 1762667999999, "quote_volume": 3667025.05417, "trades": 28406, "taker_buy_base": 22819663.3, "taker_buy_quote": 1868229.76335 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0829, "high": 0.0848, "low": 0.0759, "close": 0.0769, "volume": 43561084.8, "close_time": 1762671599999, "quote_volume": 3456139.30507, "trades": 25849, "taker_buy_base": 20524192.7, "taker_buy_quote": 1629803.17305 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0769, "high": 0.0806, "low": 0.0761, "close": 0.0797, "volume": 18885446.5, "close_time": 1762675199999, "quote_volume": 1486416.52747, "trades": 15099, "taker_buy_base": 9722467.0, "taker_buy_quote": 764916.56601 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0796, "high": 0.0844, "low": 0.0793, "close": 0.0831, "volume": 28579406.4, "close_time": 1762678799999, "quote_volume": 2335175.41515, "trades": 19445, "taker_buy_base": 15405542.0, "taker_buy_quote": 1258934.86733 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0802, "close": 0.0808, "volume": 17208873.3, "close_time": 1762682399999, "quote_volume": 1404914.992, "trades": 13103, "taker_buy_base": 8248065.3, "taker_buy_quote": 673747.71884 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0808, "high": 0.0823, "low": 0.0788, "close": 0.08, "volume": 17648866.0, "close_time": 1762685999999, "quote_volume": 1418657.56386, "trades": 13149, "taker_buy_base": 7645076.7, "taker_buy_quote": 615047.5033 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.08, "high": 0.0861, "low": 0.0794, "close": 0.0844, "volume": 27657695.5, "close_time": 1762689599999, "quote_volume": 2311681.1703, "trades": 19890, "taker_buy_base": 15531659.1, "taker_buy_quote": 1298828.3083 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0845, "high": 0.0864, "low": 0.0832, "close": 0.0863, "volume": 23497396.8, "close_time": 1762693199999, "quote_volume": 1986321.6195, "trades": 17876, "taker_buy_base": 12363482.8, "taker_buy_quote": 1045853.60544 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0863, "high": 0.0889, "low": 0.0829, "close": 0.0835, "volume": 32005535.9, "close_time": 1762696799999, "quote_volume": 2732907.32229, "trades": 22984, "taker_buy_base": 14446327.9, "taker_buy_quote": 1233501.88399 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0835, "high": 0.0875, "low": 0.0823, "close": 0.0864, "volume": 26996067.5, "close_time": 1762700399999, "quote_volume": 2281295.84437, "trades": 18712, "taker_buy_base": 13385185.8, "taker_buy_quote": 1131729.27547 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0864, "high": 0.09, "low": 0.0856, "close": 0.0864, "volume": 42160135.1, "close_time": 1762703999999, "quote_volume": 3705930.9735, "trades": 28532, "taker_buy_base": 20892165.3, "taker_buy_quote": 1836745.51644 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0863, "high": 0.0909, "low": 0.0852, "close": 0.0901, "volume": 42214421.0, "close_time": 1762707599999, "quote_volume": 3743076.93291, "trades": 27265, "taker_buy_base": 20661710.6, "taker_buy_quote": 1831505.38438 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0902, "high": 0.0944, "low": 0.0881, "close": 0.0932, "volume": 43193496.5, "close_time": 1762711199999, "quote_volume": 3952023.78317, "trades": 32012, "taker_buy_base": 21186928.3, "taker_buy_quote": 1938182.79584 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0932, "high": 0.0944, "low": 0.0901, "close": 0.0917, "volume": 30295911.8, "close_time": 1762714799999, "quote_volume": 2779703.11883, "trades": 20332, "taker_buy_base": 14448837.6, "taker_buy_quote": 1325061.05803 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0917, "high": 0.0982, "low": 0.0909, "close": 0.0974, "volume": 34861766.0, "close_time": 1762718399999, "quote_volume": 3280198.10935, "trades": 23144, "taker_buy_base": 18642137.9, "taker_buy_quote": 1757983.79973 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0975, "high": 0.1034, "low": 0.0889, "close": 0.091, "volume": 59880847.2, "close_time": 1762721999999, "quote_volume": 5795052.72938, "trades": 41917, "taker_buy_base": 28168176.0, "taker_buy_quote": 2730084.49413 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.091, "high": 0.0919, "low": 0.0859, "close": 0.0869, "volume": 16058647.7, "close_time": 1762725599999, "quote_volume": 1421216.44706, "trades": 10643, "taker_buy_base": 7408277.7, "taker_buy_quote": 655696.3843 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.0869, "high": 0.091, "low": 0.0861, "close": 0.0893, "volume": 13907786.5, "close_time": 1762729199999, "quote_volume": 1221400.63882, "trades": 10640, "taker_buy_base": 7264175.7, "taker_buy_quote": 638528.75889 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0892, "high": 0.0897, "low": 0.088, "close": 0.0887, "volume": 8473228.5, "close_time": 1762732799999, "quote_volume": 751500.03115, "trades": 6713, "taker_buy_base": 4265721.8, "taker_buy_quote": 378397.78345 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0888, "high": 0.0906, "low": 0.0858, "close": 0.0905, "volume": 15658426.2, "close_time": 1762736399999, "quote_volume": 1375299.61072, "trades": 11757, "taker_buy_base": 8477430.7, "taker_buy_quote": 744669.19661 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0906, "high": 0.0954, "low": 0.0887, "close": 0.0943, "volume": 21906831.3, "close_time": 1762739999999, "quote_volume": 2011542.60374, "trades": 17677, "taker_buy_base": 10913525.8, "taker_buy_quote": 1003058.81828 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.0943, "high": 0.0985, "low": 0.0942, "close": 0.098, "volume": 22291832.3, "close_time": 1762743599999, "quote_volume": 2142828.65588, "trades": 15361, "taker_buy_base": 10562244.3, "taker_buy_quote": 1016373.45708 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.098, "high": 0.0999, "low": 0.0962, "close": 0.0975, "volume": 21372323.5, "close_time": 1762747199999, "quote_volume": 2097469.27935, "trades": 15882, "taker_buy_base": 11039610.1, "taker_buy_quote": 1083309.05161 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0908, "close": 0.0925, "volume": 21235154.9, "close_time": 1762750799999, "quote_volume": 1999324.63079, "trades": 17207, "taker_buy_base": 9755467.2, "taker_buy_quote": 916973.6278 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0925, "high": 0.0926, "low": 0.0894, "close": 0.0906, "volume": 12617355.8, "close_time": 1762754399999, "quote_volume": 1144707.46458, "trades": 11386, "taker_buy_base": 6508940.7, "taker_buy_quote": 590738.56136 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.0907, "high": 0.0921, "low": 0.0896, "close": 0.0901, "volume": 11234521.4, "close_time": 1762757999999, "quote_volume": 1016648.01643, "trades": 12131, "taker_buy_base": 5711177.2, "taker_buy_quote": 516992.57575 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.09, "high": 0.0918, "low": 0.0891, "close": 0.0897, "volume": 13186926.3, "close_time": 1762761599999, "quote_volume": 1191397.98373, "trades": 11839, "taker_buy_base": 6181124.3, "taker_buy_quote": 558811.46446 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0898, "high": 0.0914, "low": 0.0859, "close": 0.0861, "volume": 20399878.0, "close_time": 1762765199999, "quote_volume": 1816322.60969, "trades": 11711, "taker_buy_base": 8694660.5, "taker_buy_quote": 773142.9754 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0861, "high": 0.088, "low": 0.0853, "close": 0.0871, "volume": 11957229.5, "close_time": 1762768799999, "quote_volume": 1037228.62265, "trades": 9143, "taker_buy_base": 6210997.2, "taker_buy_quote": 539299.54544 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0871, "high": 0.0874, "low": 0.0837, "close": 0.0841, "volume": 14670308.2, "close_time": 1762772399999, "quote_volume": 1247819.72686, "trades": 9817, "taker_buy_base": 7128425.1, "taker_buy_quote": 605903.62953 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0842, "high": 0.085, "low": 0.0826, "close": 0.0828, "volume": 16384883.6, "close_time": 1762775999999, "quote_volume": 1374787.09883, "trades": 9409, "taker_buy_base": 6719867.9, "taker_buy_quote": 564961.97129 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0827, "high": 0.0848, "low": 0.0821, "close": 0.084, "volume": 17046269.7, "close_time": 1762779599999, "quote_volume": 1423686.74612, "trades": 9633, "taker_buy_base": 8314305.2, "taker_buy_quote": 695645.43941 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0837, "close": 0.0846, "volume": 12895215.4, "close_time": 1762783199999, "quote_volume": 1090719.67802, "trades": 9751, "taker_buy_base": 6528206.5, "taker_buy_quote": 552417.44823 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0845, "high": 0.0856, "low": 0.0826, "close": 0.0855, "volume": 14849234.8, "close_time": 1762786799999, "quote_volume": 1247460.198, "trades": 8842, "taker_buy_base": 8013091.4, "taker_buy_quote": 673283.1386 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0855, "high": 0.0875, "low": 0.0845, "close": 0.0854, "volume": 17211748.7, "close_time": 1762790399999, "quote_volume": 1480466.33997, "trades": 11168, "taker_buy_base": 8405115.3, "taker_buy_quote": 722784.98919 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0853, "high": 0.0872, "low": 0.084, "close": 0.0841, "volume": 12841096.4, "close_time": 1762793999999, "quote_volume": 1099492.81973, "trades": 10118, "taker_buy_base": 5949755.6, "taker_buy_quote": 509530.33219 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0841, "high": 0.0856, "low": 0.0837, "close": 0.0855, "volume": 5859806.7, "close_time": 1762797599999, "quote_volume": 496060.06581, "trades": 5328, "taker_buy_base": 3126694.1, "taker_buy_quote": 264871.7824 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0855, "high": 0.0858, "low": 0.0847, "close": 0.0849, "volume": 5755028.9, "close_time": 1762801199999, "quote_volume": 490541.67046, "trades": 4690, "taker_buy_base": 2758224.9, "taker_buy_quote": 235118.27287 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0849, "high": 0.0857, "low": 0.0845, "close": 0.0846, "volume": 4500108.1, "close_time": 1762804799999, "quote_volume": 382574.32122, "trades": 3360, "taker_buy_base": 2202875.7, "taker_buy_quote": 187383.35285 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0846, "high": 0.086, "low": 0.0842, "close": 0.0848, "volume": 5457569.6, "close_time": 1762808399999, "quote_volume": 463382.43642, "trades": 2930, "taker_buy_base": 2887603.1, "taker_buy_quote": 245190.26524 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0832, "close": 0.0835, "volume": 5289687.4, "close_time": 1762811999999, "quote_volume": 444420.92884, "trades": 3301, "taker_buy_base": 2570224.6, "taker_buy_quote": 216071.13905 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0835, "high": 0.0857, "low": 0.0828, "close": 0.0846, "volume": 6840762.0, "close_time": 1762815599999, "quote_volume": 575613.9787, "trades": 3331, "taker_buy_base": 3484128.3, "taker_buy_quote": 293454.96918 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0832, "close": 0.0835, "volume": 6421331.0, "close_time": 1762819199999, "quote_volume": 538373.12784, "trades": 4564, "taker_buy_base": 2515777.0, "taker_buy_quote": 210868.37945 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0835, "high": 0.0856, "low": 0.0831, "close": 0.0845, "volume": 12537055.7, "close_time": 1762822799999, "quote_volume": 1057593.55007, "trades": 8033, "taker_buy_base": 6815125.4, "taker_buy_quote": 575587.67975 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0846, "high": 0.0867, "low": 0.084, "close": 0.0866, "volume": 9151325.6, "close_time": 1762826399999, "quote_volume": 778189.55995, "trades": 6106, "taker_buy_base": 4005286.5, "taker_buy_quote": 341289.48799 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0866, "high": 0.0877, "low": 0.0842, "close": 0.0849, "volume": 12444784.4, "close_time": 1762829999999, "quote_volume": 1072298.60996, "trades": 9441, "taker_buy_base": 5241844.2, "taker_buy_quote": 452223.73764 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0849, "high": 0.0854, "low": 0.0832, "close": 0.0832, "volume": 9887607.4, "close_time": 1762833599999, "quote_volume": 834314.16905, "trades": 7112, "taker_buy_base": 4644450.6, "taker_buy_quote": 392073.70306 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0832, "high": 0.0843, "low": 0.0827, "close": 0.0834, "volume": 10194258.0, "close_time": 1762837199999, "quote_volume": 849723.48731, "trades": 6870, "taker_buy_base": 4665015.5, "taker_buy_quote": 389099.00605 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0833, "high": 0.0838, "low": 0.0823, "close": 0.0826, "volume": 7762078.3, "close_time": 1762840799999, "quote_volume": 642339.66393, "trades": 6906, "taker_buy_base": 3728694.4, "taker_buy_quote": 308633.83384 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0827, "high": 0.0839, "low": 0.0821, "close": 0.0836, "volume": 15858578.7, "close_time": 1762844399999, "quote_volume": 1318469.14773, "trades": 9887, "taker_buy_base": 7517822.5, "taker_buy_quote": 625585.48883 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0837, "high": 0.0858, "low": 0.0823, "close": 0.0835, "volume": 17251756.8, "close_time": 1762847999999, "quote_volume": 1453286.04467, "trades": 11856, "taker_buy_base": 8497854.7, "taker_buy_quote": 715815.99415 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0834, "high": 0.0857, "low": 0.0828, "close": 0.0839, "volume": 13906497.4, "close_time": 1762851599999, "quote_volume": 1170023.35958, "trades": 9521, "taker_buy_base": 7247270.9, "taker_buy_quote": 609931.73952 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0839, "high": 0.0854, "low": 0.0819, "close": 0.0823, "volume": 14240268.9, "close_time": 1762855199999, "quote_volume": 1191696.3132, "trades": 10118, "taker_buy_base": 6309068.3, "taker_buy_quote": 528224.85252 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0786, "close": 0.0804, "volume": 22195841.7, "close_time": 1762858799999, "quote_volume": 1786995.46943, "trades": 10527, "taker_buy_base": 10869188.3, "taker_buy_quote": 876361.54018 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0803, "high": 0.0817, "low": 0.0796, "close": 0.0806, "volume": 13214872.6, "close_time": 1762862399999, "quote_volume": 1064873.6008, "trades": 8224, "taker_buy_base": 6111819.9, "taker_buy_quote": 492315.55031 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0806, "high": 0.0867, "low": 0.0805, "close": 0.0844, "volume": 36062185.3, "close_time": 1762865999999, "quote_volume": 3022760.85812, "trades": 18557, "taker_buy_base": 18094619.3, "taker_buy_quote": 1518480.16578 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0844, "high": 0.0862, "low": 0.0827, "close": 0.0839, "volume": 20504237.0, "close_time": 1762869599999, "quote_volume": 1729986.73069, "trades": 12613, "taker_buy_base": 9857353.8, "taker_buy_quote": 831854.41814 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0839, "high": 0.0855, "low": 0.0825, "close": 0.0843, "volume": 22497727.2, "close_time": 1762873199999, "quote_volume": 1887555.0278, "trades": 13463, "taker_buy_base": 11511471.8, "taker_buy_quote": 966356.95323 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0842, "high": 0.0843, "low": 0.0827, "close": 0.0835, "volume": 11028886.4, "close_time": 1762876799999, "quote_volume": 919723.51355, "trades": 9634, "taker_buy_base": 5379873.2, "taker_buy_quote": 448704.62336 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0835, "high": 0.0849, "low": 0.0821, "close": 0.0825, "volume": 14070203.2, "close_time": 1762880399999, "quote_volume": 1170066.07565, "trades": 12031, "taker_buy_base": 6341288.6, "taker_buy_quote": 528126.00376 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0795, "close": 0.0804, "volume": 12924627.9, "close_time": 1762883999999, "quote_volume": 1044201.09001, "trades": 8618, "taker_buy_base": 6301549.6, "taker_buy_quote": 508782.97606 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0803, "high": 0.0812, "low": 0.0795, "close": 0.08, "volume": 11112776.5, "close_time": 1762887599999, "quote_volume": 891613.44602, "trades": 5966, "taker_buy_base": 5459969.1, "taker_buy_quote": 438546.69551 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0801, "high": 0.0804, "low": 0.0792, "close": 0.0797, "volume": 7945527.7, "close_time": 1762891199999, "quote_volume": 634205.20449, "trades": 5020, "taker_buy_base": 4342696.9, "taker_buy_quote": 346783.70463 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0797, "high": 0.08, "low": 0.0789, "close": 0.0793, "volume": 5264821.0, "close_time": 1762894799999, "quote_volume": 418391.6544, "trades": 3475, "taker_buy_base": 2624928.9, "taker_buy_quote": 208644.0069 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0793, "high": 0.0801, "low": 0.0778, "close": 0.0781, "volume": 7166243.4, "close_time": 1762898399999, "quote_volume": 565551.12866, "trades": 3850, "taker_buy_base": 2810296.2, "taker_buy_quote": 222244.06263 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0782, "high": 0.0822, "low": 0.0774, "close": 0.0818, "volume": 11106666.5, "close_time": 1762901999999, "quote_volume": 875919.48998, "trades": 4888, "taker_buy_base": 7154485.5, "taker_buy_quote": 563988.73428 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.0818, "high": 0.082, "low": 0.0796, "close": 0.0799, "volume": 5885472.5, "close_time": 1762905599999, "quote_volume": 474415.42384, "trades": 4557, "taker_buy_base": 2755271.8, "taker_buy_quote": 222128.48219 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.08, "high": 0.0805, "low": 0.0781, "close": 0.0783, "volume": 9061310.2, "close_time": 1762909199999, "quote_volume": 719668.11196, "trades": 7746, "taker_buy_base": 4276520.6, "taker_buy_quote": 339888.73077 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0782, "high": 0.0805, "low": 0.0776, "close": 0.0799, "volume": 10673406.4, "close_time": 1762912799999, "quote_volume": 845459.06318, "trades": 7244, "taker_buy_base": 5741572.5, "taker_buy_quote": 455663.00879 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0798, "high": 0.0817, "low": 0.0798, "close": 0.0807, "volume": 8474304.4, "close_time": 1762916399999, "quote_volume": 682210.61384, "trades": 7952, "taker_buy_base": 4463585.7, "taker_buy_quote": 359237.59452 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0807, "high": 0.081, "low": 0.0797, "close": 0.08, "volume": 5726316.3, "close_time": 1762919999999, "quote_volume": 460561.16248, "trades": 6184, "taker_buy_base": 2783775.3, "taker_buy_quote": 224037.94737 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.08, "high": 0.0826, "low": 0.0793, "close": 0.0811, "volume": 9101033.0, "close_time": 1762923599999, "quote_volume": 734993.82618, "trades": 8741, "taker_buy_base": 4941473.0, "taker_buy_quote": 399265.09994 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0812, "high": 0.0821, "low": 0.0799, "close": 0.0809, "volume": 13953828.9, "close_time": 1762927199999, "quote_volume": 1129517.84356, "trades": 10450, "taker_buy_base": 6554562.4, "taker_buy_quote": 530786.08377 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0809, "high": 0.0829, "low": 0.0805, "close": 0.0818, "volume": 16603719.5, "close_time": 1762930799999, "quote_volume": 1362624.97021, "trades": 12828, "taker_buy_base": 8355604.7, "taker_buy_quote": 685880.3219 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0819, "high": 0.0842, "low": 0.0816, "close": 0.0838, "volume": 20354457.0, "close_time": 1762934399999, "quote_volume": 1693497.80185, "trades": 11875, "taker_buy_base": 10158370.2, "taker_buy_quote": 845246.40315 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0838, "high": 0.0866, "low": 0.0828, "close": 0.0857, "volume": 22437142.2, "close_time": 1762937999999, "quote_volume": 1900766.2972, "trades": 13460, "taker_buy_base": 11424448.5, "taker_buy_quote": 968413.40774 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0857, "high": 0.0892, "low": 0.085, "close": 0.0861, "volume": 26326022.5, "close_time": 1762941599999, "quote_volume": 2282401.14164, "trades": 15953, "taker_buy_base": 13165302.4, "taker_buy_quote": 1140941.06863 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0861, "high": 0.0873, "low": 0.0832, "close": 0.0838, "volume": 19979381.9, "close_time": 1762945199999, "quote_volume": 1709185.45157, "trades": 18699, "taker_buy_base": 9114118.1, "taker_buy_quote": 780005.84403 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0838, "high": 0.0855, "low": 0.0834, "close": 0.0836, "volume": 19962502.3, "close_time": 1762948799999, "quote_volume": 1684959.10461, "trades": 16809, "taker_buy_base": 9885111.4, "taker_buy_quote": 834454.81482 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0836, "high": 0.0837, "low": 0.082, "close": 0.0825, "volume": 16977576.7, "close_time": 1762952399999, "quote_volume": 1406963.57683, "trades": 13478, "taker_buy_base": 8464419.8, "taker_buy_quote": 701583.80452 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0826, "high": 0.0864, "low": 0.0817, "close": 0.085, "volume": 26193966.8, "close_time": 1762955999999, "quote_volume": 2196340.17861, "trades": 16092, "taker_buy_base": 14147867.8, "taker_buy_quote": 1187286.58767 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.085, "high": 0.0857, "low": 0.0831, "close": 0.084, "volume": 19017333.5, "close_time": 1762959599999, "quote_volume": 1605059.45844, "trades": 14452, "taker_buy_base": 9215260.2, "taker_buy_quote": 777748.65762 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.084, "high": 0.085, "low": 0.0829, "close": 0.0836, "volume": 20625183.9, "close_time": 1762963199999, "quote_volume": 1727596.51734, "trades": 15590, "taker_buy_base": 9940306.1, "taker_buy_quote": 832977.72252 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0835, "high": 0.0874, "low": 0.0824, "close": 0.0871, "volume": 32124455.5, "close_time": 1762966799999, "quote_volume": 2714643.25907, "trades": 17638, "taker_buy_base": 17035251.4, "taker_buy_quote": 1440596.39612 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0872, "high": 0.0877, "low": 0.0854, "close": 0.0861, "volume": 21024691.1, "close_time": 1762970399999, "quote_volume": 1817950.11248, "trades": 13166, "taker_buy_base": 9417973.0, "taker_buy_quote": 814501.35405 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.086, "high": 0.0876, "low": 0.086, "close": 0.0863, "volume": 10390430.0, "close_time": 1762973999999, "quote_volume": 901073.07133, "trades": 8591, "taker_buy_base": 5125743.4, "taker_buy_quote": 444570.17679 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0863, "high": 0.0869, "low": 0.0852, "close": 0.0854, "volume": 9132227.9, "close_time": 1762977599999, "quote_volume": 785877.85792, "trades": 6425, "taker_buy_base": 4620254.8, "taker_buy_quote": 397753.41463 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0844, "close": 0.0849, "volume": 8205398.4, "close_time": 1762981199999, "quote_volume": 698518.52344, "trades": 5803, "taker_buy_base": 4036424.3, "taker_buy_quote": 343686.85041 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0848, "high": 0.0848, "low": 0.0837, "close": 0.0842, "volume": 4023509.5, "close_time": 1762984799999, "quote_volume": 338645.06036, "trades": 3039, "taker_buy_base": 1937556.3, "taker_buy_quote": 163115.08287 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0842, "high": 0.0845, "low": 0.0816, "close": 0.0825, "volume": 8083135.1, "close_time": 1762988399999, "quote_volume": 671295.05504, "trades": 4653, "taker_buy_base": 3886433.4, "taker_buy_quote": 322895.91436 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0819, "close": 0.0822, "volume": 7155869.1, "close_time": 1762991999999, "quote_volume": 589135.18397, "trades": 3858, "taker_buy_base": 3671962.3, "taker_buy_quote": 302349.20659 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0821, "high": 0.0881, "low": 0.0812, "close": 0.0868, "volume": 34764849.5, "close_time": 1762995599999, "quote_volume": 2977197.4602, "trades": 18812, "taker_buy_base": 16793549.8, "taker_buy_quote": 1439013.4905 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0869, "high": 0.0885, "low": 0.0829, "close": 0.083, "volume": 23703348.6, "close_time": 1762999199999, "quote_volume": 2024037.85133, "trades": 16989, "taker_buy_base": 11182342.9, "taker_buy_quote": 954471.89266 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.083, "high": 0.0852, "low": 0.0826, "close": 0.0843, "volume": 19915472.3, "close_time": 1763002799999, "quote_volume": 1666785.04627, "trades": 11210, "taker_buy_base": 10059707.3, "taker_buy_quote": 841454.97488 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0842, "high": 0.0847, "low": 0.0821, "close": 0.0828, "volume": 19837913.5, "close_time": 1763006399999, "quote_volume": 1653580.44242, "trades": 13558, "taker_buy_base": 9327730.6, "taker_buy_quote": 777684.42993 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0828, "high": 0.0831, "low": 0.0818, "close": 0.0829, "volume": 12874448.9, "close_time": 1763009999999, "quote_volume": 1063744.45727, "trades": 11623, "taker_buy_base": 6408244.3, "taker_buy_quote": 529608.40407 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0829, "high": 0.0845, "low": 0.0825, "close": 0.0837, "volume": 16947797.8, "close_time": 1763013599999, "quote_volume": 1414225.44731, "trades": 13693, "taker_buy_base": 8620371.5, "taker_buy_quote": 719006.60144 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.0838, "high": 0.085, "low": 0.0834, "close": 0.0846, "volume": 22143833.1, "close_time": 1763017199999, "quote_volume": 1863500.42414, "trades": 14749, "taker_buy_base": 10853619.9, "taker_buy_quote": 913398.60191 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.0845, "high": 0.0857, "low": 0.0827, "close": 0.083, "volume": 28351556.1, "close_time": 1763020799999, "quote_volume": 2391112.08206, "trades": 15434, "taker_buy_base": 12261220.0, "taker_buy_quote": 1034658.49335 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0822, "close": 0.0824, "volume": 25298242.5, "close_time": 1763024399999, "quote_volume": 2092230.3725, "trades": 14678, "taker_buy_base": 12252239.5, "taker_buy_quote": 1013524.04547 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0824, "high": 0.0827, "low": 0.0802, "close": 0.0803, "volume": 32834745.9, "close_time": 1763027999999, "quote_volume": 2660297.08376, "trades": 15288, "taker_buy_base": 15570917.1, "taker_buy_quote": 1261496.17939 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0804, "high": 0.0819, "low": 0.0802, "close": 0.0816, "volume": 30508139.0, "close_time": 1763031599999, "quote_volume": 2465645.02307, "trades": 13748, "taker_buy_base": 16233433.4, "taker_buy_quote": 1312137.88873 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0817, "high": 0.0822, "low": 0.0812, "close": 0.0815, "volume": 16673932.7, "close_time": 1763035199999, "quote_volume": 1360149.47072, "trades": 9785, "taker_buy_base": 8139304.4, "taker_buy_quote": 664140.74437 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0801, "close": 0.0801, "volume": 22442842.0, "close_time": 1763038799999, "quote_volume": 1837824.06724, "trades": 13405, "taker_buy_base": 10752106.8, "taker_buy_quote": 881255.75114 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0801, "high": 0.0802, "low": 0.0777, "close": 0.0791, "volume": 27047833.9, "close_time": 1763042399999, "quote_volume": 2134594.47292, "trades": 13081, "taker_buy_base": 12156354.4, "taker_buy_quote": 959529.56565 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.079, "high": 0.0804, "low": 0.0776, "close": 0.08, "volume": 33567362.0, "close_time": 1763045999999, "quote_volume": 2645512.84841, "trades": 16674, "taker_buy_base": 15091605.6, "taker_buy_quote": 1190001.35073 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0801, "high": 0.0811, "low": 0.0785, "close": 0.0791, "volume": 19788470.7, "close_time": 1763049599999, "quote_volume": 1577072.67248, "trades": 13480, "taker_buy_base": 9415663.4, "taker_buy_quote": 750301.92118 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0768, "close": 0.0772, "volume": 20366486.0, "close_time": 1763053199999, "quote_volume": 1589019.31857, "trades": 12675, "taker_buy_base": 8945505.8, "taker_buy_quote": 698214.48709 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0772, "high": 0.0776, "low": 0.0764, "close": 0.0768, "volume": 17958465.4, "close_time": 1763056799999, "quote_volume": 1384126.91587, "trades": 9640, "taker_buy_base": 8488810.3, "taker_buy_quote": 654447.88508 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0767, "high": 0.0769, "low": 0.0739, "close": 0.0746, "volume": 18632090.1, "close_time": 1763060399999, "quote_volume": 1401153.08594, "trades": 9307, "taker_buy_base": 8233549.3, "taker_buy_quote": 619273.60139 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0746, "high": 0.075, "low": 0.0733, "close": 0.0737, "volume": 13082186.5, "close_time": 1763063999999, "quote_volume": 969244.60631, "trades": 8427, "taker_buy_base": 6511006.0, "taker_buy_quote": 482474.87302 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0738, "high": 0.0746, "low": 0.0735, "close": 0.074, "volume": 9295840.1, "close_time": 1763067599999, "quote_volume": 688509.55835, "trades": 6231, "taker_buy_base": 4603805.8, "taker_buy_quote": 340994.31764 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.074, "high": 0.0751, "low": 0.0723, "close": 0.0732, "volume": 13992466.1, "close_time": 1763071199999, "quote_volume": 1025035.26386, "trades": 5501, "taker_buy_base": 6520191.4, "taker_buy_quote": 477836.09909 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0731, "high": 0.0749, "low": 0.0731, "close": 0.0739, "volume": 15684288.4, "close_time": 1763074799999, "quote_volume": 1156309.68362, "trades": 5592, "taker_buy_base": 7755825.0, "taker_buy_quote": 571712.95152 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0738, "high": 0.0746, "low": 0.073, "close": 0.0733, "volume": 14882022.3, "close_time": 1763078399999, "quote_volume": 1098416.91381, "trades": 6235, "taker_buy_base": 7684280.5, "taker_buy_quote": 567014.06054 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0733, "high": 0.0734, "low": 0.0711, "close": 0.0717, "volume": 14444617.5, "close_time": 1763081999999, "quote_volume": 1038363.2388, "trades": 9035, "taker_buy_base": 6745118.2, "taker_buy_quote": 484891.52259 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0716, "high": 0.0747, "low": 0.0705, "close": 0.0727, "volume": 27911873.7, "close_time": 1763085599999, "quote_volume": 2034969.64929, "trades": 14633, "taker_buy_base": 14748330.5, "taker_buy_quote": 1075495.87391 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0726, "high": 0.0728, "low": 0.0715, "close": 0.0715, "volume": 13562071.6, "close_time": 1763089199999, "quote_volume": 979450.4904, "trades": 8605, "taker_buy_base": 6036637.6, "taker_buy_quote": 436332.7458 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0716, "high": 0.0719, "low": 0.0705, "close": 0.0712, "volume": 11071446.5, "close_time": 1763092799999, "quote_volume": 787969.05113, "trades": 6446, "taker_buy_base": 4996447.6, "taker_buy_quote": 355600.0218 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0711, "high": 0.0713, "low": 0.0692, "close": 0.0705, "volume": 27044082.0, "close_time": 1763096399999, "quote_volume": 1905469.79372, "trades": 11393, "taker_buy_base": 13142640.5, "taker_buy_quote": 926448.28603 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0705, "high": 0.0716, "low": 0.0702, "close": 0.071, "volume": 16223443.1, "close_time": 1763099999999, "quote_volume": 1150127.09735, "trades": 9773, "taker_buy_base": 7586021.5, "taker_buy_quote": 537935.21007 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.0709, "high": 0.0735, "low": 0.0706, "close": 0.0734, "volume": 21020492.8, "close_time": 1763103599999, "quote_volume": 1501634.62594, "trades": 10329, "taker_buy_base": 11001977.8, "taker_buy_quote": 786089.13404 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0733, "high": 0.0739, "low": 0.0716, "close": 0.0724, "volume": 31877605.9, "close_time": 1763107199999, "quote_volume": 2314103.82225, "trades": 12837, "taker_buy_base": 16363827.4, "taker_buy_quote": 1187350.00673 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0715, "close": 0.0716, "volume": 18917003.0, "close_time": 1763110799999, "quote_volume": 1369815.64793, "trades": 9512, "taker_buy_base": 8876664.5, "taker_buy_quote": 643064.89307 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0716, "high": 0.0724, "low": 0.0707, "close": 0.0712, "volume": 18288244.3, "close_time": 1763114399999, "quote_volume": 1308249.65245, "trades": 8791, "taker_buy_base": 8348021.7, "taker_buy_quote": 597456.33163 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0711, "high": 0.0718, "low": 0.0708, "close": 0.0709, "volume": 14086277.1, "close_time": 1763117999999, "quote_volume": 1003777.96292, "trades": 10613, "taker_buy_base": 6887282.7, "taker_buy_quote": 490989.03727 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.071, "high": 0.0713, "low": 0.0701, "close": 0.0708, "volume": 15733194.9, "close_time": 1763121599999, "quote_volume": 1110777.73211, "trades": 10420, "taker_buy_base": 7405657.7, "taker_buy_quote": 523172.48035 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0708, "high": 0.0727, "low": 0.0701, "close": 0.0718, "volume": 20993020.6, "close_time": 1763125199999, "quote_volume": 1492598.65296, "trades": 12398, "taker_buy_base": 10444623.0, "taker_buy_quote": 742952.4389 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0719, "high": 0.0726, "low": 0.0706, "close": 0.0718, "volume": 17890300.5, "close_time": 1763128799999, "quote_volume": 1279297.85433, "trades": 10627, "taker_buy_base": 9420009.5, "taker_buy_quote": 673498.98024 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0718, "high": 0.0735, "low": 0.0711, "close": 0.0731, "volume": 23523929.2, "close_time": 1763132399999, "quote_volume": 1704682.08974, "trades": 12715, "taker_buy_base": 11581882.7, "taker_buy_quote": 839276.12962 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.073, "high": 0.0739, "low": 0.0722, "close": 0.0732, "volume": 20360312.2, "close_time": 1763135999999, "quote_volume": 1484622.43309, "trades": 12067, "taker_buy_base": 10635429.3, "taker_buy_quote": 776326.79385 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0733, "high": 0.0741, "low": 0.0727, "close": 0.0736, "volume": 14844201.9, "close_time": 1763139599999, "quote_volume": 1090067.15185, "trades": 10164, "taker_buy_base": 7859704.2, "taker_buy_quote": 577506.47926 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0737, "high": 0.0745, "low": 0.0732, "close": 0.0734, "volume": 14667542.3, "close_time": 1763143199999, "quote_volume": 1083336.65027, "trades": 8204, "taker_buy_base": 7034012.7, "taker_buy_quote": 519880.22374 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0735, "high": 0.075, "low": 0.0733, "close": 0.0745, "volume": 12852369.0, "close_time": 1763146799999, "quote_volume": 954311.57391, "trades": 6906, "taker_buy_base": 7030171.5, "taker_buy_quote": 522139.56913 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0744, "high": 0.0769, "low": 0.0743, "close": 0.0767, "volume": 16304241.5, "close_time": 1763150399999, "quote_volume": 1236070.06711, "trades": 8181, "taker_buy_base": 8545932.4, "taker_buy_quote": 647827.66436 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0766, "high": 0.0774, "low": 0.0747, "close": 0.0756, "volume": 11506347.1, "close_time": 1763153999999, "quote_volume": 873339.70286, "trades": 6173, "taker_buy_base": 5440864.2, "taker_buy_quote": 413053.58652 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0756, "high": 0.0767, "low": 0.0754, "close": 0.0762, "volume": 6883971.4, "close_time": 1763157599999, "quote_volume": 524035.81642, "trades": 4149, "taker_buy_base": 3609924.3, "taker_buy_quote": 274789.6254 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0751, "close": 0.0752, "volume": 7140774.2, "close_time": 1763161199999, "quote_volume": 541977.69764, "trades": 3891, "taker_buy_base": 3207789.7, "taker_buy_quote": 243545.23514 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0752, "high": 0.0759, "low": 0.0734, "close": 0.0757, "volume": 39688443.9, "close_time": 1763164799999, "quote_volume": 2976575.91566, "trades": 9771, "taker_buy_base": 19438420.8, "taker_buy_quote": 1456958.86815 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0758, "high": 0.0767, "low": 0.0752, "close": 0.0752, "volume": 63266884.2, "close_time": 1763168399999, "quote_volume": 4803580.75935, "trades": 17121, "taker_buy_base": 28180718.6, "taker_buy_quote": 2140219.066 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0751, "high": 0.0764, "low": 0.0746, "close": 0.0758, "volume": 51407453.2, "close_time": 1763171999999, "quote_volume": 3891945.27187, "trades": 12404, "taker_buy_base": 28126830.9, "taker_buy_quote": 2129534.41449 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0759, "high": 0.0777, "low": 0.0753, "close": 0.0774, "volume": 10547288.2, "close_time": 1763175599999, "quote_volume": 803635.1153, "trades": 6234, "taker_buy_base": 6465809.8, "taker_buy_quote": 492543.20077 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0775, "high": 0.0786, "low": 0.0769, "close": 0.077, "volume": 16566964.8, "close_time": 1763179199999, "quote_volume": 1287389.29983, "trades": 9301, "taker_buy_base": 7500658.3, "taker_buy_quote": 582999.09805 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.077, "high": 0.0774, "low": 0.0755, "close": 0.0759, "volume": 13957350.5, "close_time": 1763182799999, "quote_volume": 1064841.61478, "trades": 7954, "taker_buy_base": 7759394.3, "taker_buy_quote": 591989.73665 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0759, "high": 0.0769, "low": 0.0757, "close": 0.0762, "volume": 13305582.1, "close_time": 1763186399999, "quote_volume": 1014928.3782, "trades": 7190, "taker_buy_base": 6166296.8, "taker_buy_quote": 470580.61147 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0761, "high": 0.0765, "low": 0.0748, "close": 0.0751, "volume": 15223876.5, "close_time": 1763189999999, "quote_volume": 1152970.86196, "trades": 8247, "taker_buy_base": 6610958.9, "taker_buy_quote": 501043.84497 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0752, "high": 0.0753, "low": 0.074, "close": 0.0741, "volume": 31912716.0, "close_time": 1763193599999, "quote_volume": 2383467.4087, "trades": 14261, "taker_buy_base": 14339919.9, "taker_buy_quote": 1071701.32262 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0741, "high": 0.0746, "low": 0.0735, "close": 0.0738, "volume": 42280177.8, "close_time": 1763197199999, "quote_volume": 3130684.89994, "trades": 19587, "taker_buy_base": 20047720.8, "taker_buy_quote": 1485343.64236 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0738, "high": 0.0764, "low": 0.0734, "close": 0.0762, "volume": 31057613.1, "close_time": 1763200799999, "quote_volume": 2336149.58525, "trades": 14267, "taker_buy_base": 15672809.4, "taker_buy_quote": 1178971.61704 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0761, "high": 0.0792, "low": 0.0755, "close": 0.0785, "volume": 35897780.2, "close_time": 1763204399999, "quote_volume": 2777487.28853, "trades": 13522, "taker_buy_base": 19484085.4, "taker_buy_quote": 1508806.72413 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0786, "high": 0.0807, "low": 0.0778, "close": 0.0778, "volume": 45017785.5, "close_time": 1763207999999, "quote_volume": 3569023.94325, "trades": 19375, "taker_buy_base": 22641667.8, "taker_buy_quote": 1796238.88441 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0779, "high": 0.0818, "low": 0.0774, "close": 0.081, "volume": 50394358.1, "close_time": 1763211599999, "quote_volume": 4026344.86493, "trades": 23264, "taker_buy_base": 27724871.4, "taker_buy_quote": 2214033.53521 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0811, "high": 0.0822, "low": 0.0806, "close": 0.0814, "volume": 36890414.6, "close_time": 1763215199999, "quote_volume": 3000074.0682, "trades": 18137, "taker_buy_base": 18891900.6, "taker_buy_quote": 1536997.30049 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0814, "high": 0.0831, "low": 0.081, "close": 0.0823, "volume": 55198574.6, "close_time": 1763218799999, "quote_volume": 4525787.30103, "trades": 21259, "taker_buy_base": 28631173.4, "taker_buy_quote": 2348311.89051 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0823, "high": 0.085, "low": 0.0819, "close": 0.0835, "volume": 57859850.1, "close_time": 1763222399999, "quote_volume": 4839290.89843, "trades": 23458, "taker_buy_base": 30232943.6, "taker_buy_quote": 2529246.21401 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0834, "high": 0.0842, "low": 0.0817, "close": 0.0821, "volume": 37947403.5, "close_time": 1763225999999, "quote_volume": 3144032.62272, "trades": 18741, "taker_buy_base": 18121982.7, "taker_buy_quote": 1501987.63453 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0821, "high": 0.0834, "low": 0.0818, "close": 0.0832, "volume": 36167795.2, "close_time": 1763229599999, "quote_volume": 2981079.86387, "trades": 15706, "taker_buy_base": 19068776.0, "taker_buy_quote": 1572118.22375 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.0832, "high": 0.0844, "low": 0.0823, "close": 0.0833, "volume": 19121689.8, "close_time": 1763233199999, "quote_volume": 1594843.15707, "trades": 10624, "taker_buy_base": 10052739.3, "taker_buy_quote": 838315.9804 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0834, "high": 0.0855, "low": 0.0808, "close": 0.0825, "volume": 67394641.5, "close_time": 1763236799999, "quote_volume": 5626831.0293, "trades": 18702, "taker_buy_base": 32829310.0, "taker_buy_quote": 2740999.92026 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0825, "high": 0.0833, "low": 0.0818, "close": 0.0826, "volume": 36907054.5, "close_time": 1763240399999, "quote_volume": 3050374.21764, "trades": 11514, "taker_buy_base": 19939553.3, "taker_buy_quote": 1648028.20303 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0826, "high": 0.0826, "low": 0.0815, "close": 0.0816, "volume": 6094539.5, "close_time": 1763243999999, "quote_volume": 500646.63596, "trades": 3791, "taker_buy_base": 2988534.4, "taker_buy_quote": 245646.14297 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0817, "high": 0.0819, "low": 0.0808, "close": 0.0817, "volume": 8921703.5, "close_time": 1763247599999, "quote_volume": 725473.31532, "trades": 4692, "taker_buy_base": 4691219.2, "taker_buy_quote": 381617.93894 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0817, "high": 0.0826, "low": 0.0814, "close": 0.0818, "volume": 11388530.2, "close_time": 1763251199999, "quote_volume": 935587.53753, "trades": 5867, "taker_buy_base": 6135354.1, "taker_buy_quote": 504044.99841 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0817, "high": 0.0841, "low": 0.0817, "close": 0.084, "volume": 24073433.8, "close_time": 1763254799999, "quote_volume": 1996113.87716, "trades": 10508, "taker_buy_base": 12668472.5, "taker_buy_quote": 1050612.44971 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0839, "high": 0.084, "low": 0.0799, "close": 0.0806, "volume": 24067416.9, "close_time": 1763258399999, "quote_volume": 1957850.53432, "trades": 11387, "taker_buy_base": 10812593.1, "taker_buy_quote": 878223.41422 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0806, "high": 0.0834, "low": 0.0803, "close": 0.082, "volume": 22123388.6, "close_time": 1763261999999, "quote_volume": 1812147.56108, "trades": 10551, "taker_buy_base": 11561020.7, "taker_buy_quote": 945833.83743 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.082, "high": 0.0823, "low": 0.081, "close": 0.0816, "volume": 25720877.5, "close_time": 1763265599999, "quote_volume": 2098698.95346, "trades": 9838, "taker_buy_base": 12644338.0, "taker_buy_quote": 1031884.93069 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0817, "high": 0.0837, "low": 0.0808, "close": 0.0812, "volume": 90934881.3, "close_time": 1763269199999, "quote_volume": 7453172.96235, "trades": 24720, "taker_buy_base": 47165906.3, "taker_buy_quote": 3866757.83178 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0812, "high": 0.0833, "low": 0.081, "close": 0.0821, "volume": 92002134.8, "close_time": 1763272799999, "quote_volume": 7548330.90432, "trades": 24707, "taker_buy_base": 46502571.1, "taker_buy_quote": 3815942.68879 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0822, "high": 0.0833, "low": 0.0818, "close": 0.0825, "volume": 69218549.5, "close_time": 1763276399999, "quote_volume": 5714001.15081, "trades": 17984, "taker_buy_base": 36488009.8, "taker_buy_quote": 3012874.04935 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0825, "high": 0.0843, "low": 0.0818, "close": 0.0826, "volume": 72666690.9, "close_time": 1763279999999, "quote_volume": 6036325.19618, "trades": 19162, "taker_buy_base": 38799092.3, "taker_buy_quote": 3223542.23511 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0826, "high": 0.0833, "low": 0.082, "close": 0.0829, "volume": 73168289.3, "close_time": 1763283599999, "quote_volume": 6049681.42878, "trades": 21119, "taker_buy_base": 38565980.9, "taker_buy_quote": 3190051.26899 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0829, "high": 0.0832, "low": 0.0823, "close": 0.0829, "volume": 63168864.0, "close_time": 1763287199999, "quote_volume": 5226848.9781, "trades": 21033, "taker_buy_base": 30531217.5, "taker_buy_quote": 2527365.34927 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0829, "high": 0.0854, "low": 0.0826, "close": 0.0841, "volume": 50666061.9, "close_time": 1763290799999, "quote_volume": 4255192.2301, "trades": 20707, "taker_buy_base": 25737931.8, "taker_buy_quote": 2161108.4647 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0842, "high": 0.085, "low": 0.0822, "close": 0.0829, "volume": 49416816.1, "close_time": 1763294399999, "quote_volume": 4134970.95564, "trades": 19969, "taker_buy_base": 22142177.3, "taker_buy_quote": 1853197.56422 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0829, "high": 0.0843, "low": 0.0827, "close": 0.0835, "volume": 52346193.0, "close_time": 1763297999999, "quote_volume": 4373580.13267, "trades": 18650, "taker_buy_base": 25847459.0, "taker_buy_quote": 2159965.15004 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.0834, "high": 0.0865, "low": 0.0832, "close": 0.0845, "volume": 110163393.9, "close_time": 1763301599999, "quote_volume": 9323664.41983, "trades": 31929, "taker_buy_base": 56733692.2, "taker_buy_quote": 4800775.39831 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0846, "high": 0.0884, "low": 0.0845, "close": 0.085, "volume": 99375553.7, "close_time": 1763305199999, "quote_volume": 8541403.84225, "trades": 28991, "taker_buy_base": 47998506.3, "taker_buy_quote": 4126507.12292 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.085, "high": 0.0858, "low": 0.0827, "close": 0.0831, "volume": 84347891.3, "close_time": 1763308799999, "quote_volume": 7114692.29983, "trades": 30082, "taker_buy_base": 39823622.0, "taker_buy_quote": 3360684.57863 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0832, "high": 0.0852, "low": 0.0825, "close": 0.0842, "volume": 80156907.0, "close_time": 1763312399999, "quote_volume": 6734022.60844, "trades": 32321, "taker_buy_base": 40552367.1, "taker_buy_quote": 3407423.05699 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0841, "high": 0.0863, "low": 0.0837, "close": 0.0857, "volume": 67791686.1, "close_time": 1763315999999, "quote_volume": 5756634.15677, "trades": 26025, "taker_buy_base": 35231069.7, "taker_buy_quote": 2992205.98762 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0856, "high": 0.0867, "low": 0.0847, "close": 0.0861, "volume": 52376341.6, "close_time": 1763319599999, "quote_volume": 4486198.17452, "trades": 22604, "taker_buy_base": 26356270.3, "taker_buy_quote": 2258131.97146 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0861, "high": 0.0893, "low": 0.0861, "close": 0.0885, "volume": 53472788.8, "close_time": 1763323199999, "quote_volume": 4695328.19609, "trades": 21430, "taker_buy_base": 28080627.7, "taker_buy_quote": 2465142.42695 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0851, "close": 0.0873, "volume": 60944171.3, "close_time": 1763326799999, "quote_volume": 5302032.95536, "trades": 19601, "taker_buy_base": 24439446.1, "taker_buy_quote": 2125024.15523 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0872, "high": 0.0872, "low": 0.0858, "close": 0.0863, "volume": 21099184.0, "close_time": 1763330399999, "quote_volume": 1822290.64085, "trades": 8001, "taker_buy_base": 10247494.3, "taker_buy_quote": 885101.44651 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0863, "high": 0.0871, "low": 0.0848, "close": 0.0866, "volume": 16414022.7, "close_time": 1763333999999, "quote_volume": 1410296.54199, "trades": 6067, "taker_buy_base": 8123177.6, "taker_buy_quote": 697930.73213 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0855, "close": 0.0865, "volume": 30993714.3, "close_time": 1763337599999, "quote_volume": 2676542.89327, "trades": 11220, "taker_buy_base": 14353776.9, "taker_buy_quote": 1239914.36294 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0864, "high": 0.0896, "low": 0.0847, "close": 0.089, "volume": 54909489.5, "close_time": 1763341199999, "quote_volume": 4792321.49359, "trades": 19024, "taker_buy_base": 27879284.4, "taker_buy_quote": 2433119.4049 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0889, "high": 0.0908, "low": 0.0878, "close": 0.0907, "volume": 117977464.8, "close_time": 1763344799999, "quote_volume": 10477489.11507, "trades": 25557, "taker_buy_base": 58447895.7, "taker_buy_quote": 5193205.74113 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0907, "high": 0.0935, "low": 0.0901, "close": 0.0925, "volume": 164784811.5, "close_time": 1763348399999, "quote_volume": 15181547.26615, "trades": 36760, "taker_buy_base": 81542534.8, "taker_buy_quote": 7514239.77558 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0926, "high": 0.0947, "low": 0.0919, "close": 0.0944, "volume": 196050250.3, "close_time": 1763351999999, "quote_volume": 18234280.15214, "trades": 35130, "taker_buy_base": 97856855.0, "taker_buy_quote": 9103345.89279 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0945, "high": 0.095, "low": 0.0906, "close": 0.0914, "volume": 188149473.4, "close_time": 1763355599999, "quote_volume": 17318887.35334, "trades": 45122, "taker_buy_base": 86163986.6, "taker_buy_quote": 7927815.75135 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0914, "high": 0.0915, "low": 0.0878, "close": 0.0896, "volume": 289087925.2, "close_time": 1763359199999, "quote_volume": 25956044.19295, "trades": 62854, "taker_buy_base": 138731814.8, "taker_buy_quote": 12454961.65284 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.0896, "high": 0.0908, "low": 0.0886, "close": 0.0897, "volume": 521703948.2, "close_time": 1763362799999, "quote_volume": 46821809.35628, "trades": 112955, "taker_buy_base": 247607705.7, "taker_buy_quote": 22230118.02226 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0897, "high": 0.0925, "low": 0.0893, "close": 0.0911, "volume": 799484527.2, "close_time": 1763366399999, "quote_volume": 72741659.92413, "trades": 140866, "taker_buy_base": 394510822.4, "taker_buy_quote": 35897166.0247 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.091, "high": 0.0921, "low": 0.0898, "close": 0.0908, "volume": 1161457129.1, "close_time": 1763369999999, "quote_volume": 105879780.14198, "trades": 188513, "taker_buy_base": 494089206.1, "taker_buy_quote": 45084071.28164 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0908, "high": 0.0925, "low": 0.0849, "close": 0.0852, "volume": 1642330683.6, "close_time": 1763373599999, "quote_volume": 148369388.25872, "trades": 275196, "taker_buy_base": 627959580.2, "taker_buy_quote": 56788700.51417 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.0853, "high": 0.0866, "low": 0.0752, "close": 0.0775, "volume": 1328590822.1, "close_time": 1763377199999, "quote_volume": 106439864.38527, "trades": 233283, "taker_buy_base": 550482953.8, "taker_buy_quote": 44074747.8433 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.0774, "high": 0.0822, "low": 0.0773, "close": 0.0806, "volume": 1028423149.1, "close_time": 1763380799999, "quote_volume": 81996312.71067, "trades": 150342, "taker_buy_base": 443594344.2, "taker_buy_quote": 35395126.6485 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0807, "high": 0.0824, "low": 0.0798, "close": 0.0807, "volume": 55233022.2, "close_time": 1763384399999, "quote_volume": 4476049.23279, "trades": 9977, "taker_buy_base": 28428469.3, "taker_buy_quote": 2303404.51674 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0807, "high": 0.0819, "low": 0.0802, "close": 0.081, "volume": 21109728.3, "close_time": 1763387999999, "quote_volume": 1711415.31846, "trades": 6211, "taker_buy_base": 10524396.0, "taker_buy_quote": 853027.3747 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.081, "high": 0.0863, "low": 0.0803, "close": 0.0844, "volume": 41635789.5, "close_time": 1763391599999, "quote_volume": 3473267.37837, "trades": 14127, "taker_buy_base": 22312143.8, "taker_buy_quote": 1858655.73362 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0845, "high": 0.085, "low": 0.0825, "close": 0.0831, "volume": 15030797.3, "close_time": 1763395199999, "quote_volume": 1254270.81905, "trades": 6720, "taker_buy_base": 7116693.5, "taker_buy_quote": 593617.64983 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0832, "high": 0.0858, "low": 0.0826, "close": 0.0854, "volume": 15636661.0, "close_time": 1763398799999, "quote_volume": 1316781.84737, "trades": 5228, "taker_buy_base": 8874136.7, "taker_buy_quote": 747108.24923 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0855, "high": 0.0866, "low": 0.0846, "close": 0.0853, "volume": 13277155.4, "close_time": 1763402399999, "quote_volume": 1133961.7214, "trades": 5025, "taker_buy_base": 6854104.4, "taker_buy_quote": 585587.22631 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0854, "high": 0.086, "low": 0.0828, "close": 0.0831, "volume": 12238854.6, "close_time": 1763405999999, "quote_volume": 1027269.83268, "trades": 5124, "taker_buy_base": 6233882.8, "taker_buy_quote": 523090.40154 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0832, "high": 0.0835, "low": 0.0819, "close": 0.0823, "volume": 10399539.1, "close_time": 1763409599999, "quote_volume": 859263.04156, "trades": 5008, "taker_buy_base": 4858948.4, "taker_buy_quote": 401612.22089 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0805, "close": 0.0811, "volume": 12075467.3, "close_time": 1763413199999, "quote_volume": 981090.77636, "trades": 5646, "taker_buy_base": 5518464.0, "taker_buy_quote": 448362.81567 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0811, "high": 0.0815, "low": 0.0799, "close": 0.0806, "volume": 7455842.1, "close_time": 1763416799999, "quote_volume": 601933.31188, "trades": 3113, "taker_buy_base": 3647849.8, "taker_buy_quote": 294442.84529 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0806, "high": 0.0814, "low": 0.0801, "close": 0.0803, "volume": 5915207.4, "close_time": 1763420399999, "quote_volume": 476368.11032, "trades": 2517, "taker_buy_base": 2800510.2, "taker_buy_quote": 225627.72724 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0803, "high": 0.081, "low": 0.0797, "close": 0.0804, "volume": 4401101.2, "close_time": 1763423999999, "quote_volume": 353256.33694, "trades": 2785, "taker_buy_base": 1820257.5, "taker_buy_quote": 146148.51387 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0805, "high": 0.0805, "low": 0.0774, "close": 0.0791, "volume": 11806330.7, "close_time": 1763427599999, "quote_volume": 930520.40475, "trades": 5273, "taker_buy_base": 5073200.9, "taker_buy_quote": 399346.55259 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.079, "high": 0.08, "low": 0.0776, "close": 0.0781, "volume": 8112243.9, "close_time": 1763431199999, "quote_volume": 639877.17154, "trades": 3667, "taker_buy_base": 4211901.1, "taker_buy_quote": 332354.12779 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0781, "high": 0.0801, "low": 0.0777, "close": 0.0789, "volume": 9414484.4, "close_time": 1763434799999, "quote_volume": 743654.04348, "trades": 5103, "taker_buy_base": 5088554.7, "taker_buy_quote": 401840.72631 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.079, "high": 0.0821, "low": 0.0783, "close": 0.0807, "volume": 15855697.7, "close_time": 1763438399999, "quote_volume": 1270507.4833, "trades": 7205, "taker_buy_base": 8521225.8, "taker_buy_quote": 682549.63008 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0807, "high": 0.0808, "low": 0.0791, "close": 0.0803, "volume": 9865913.9, "close_time": 1763441999999, "quote_volume": 788906.69274, "trades": 4458, "taker_buy_base": 5381507.0, "taker_buy_quote": 430127.13145 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0803, "high": 0.0804, "low": 0.0791, "close": 0.0794, "volume": 8171419.1, "close_time": 1763445599999, "quote_volume": 651451.89609, "trades": 4013, "taker_buy_base": 3883768.3, "taker_buy_quote": 309631.39071 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0795, "high": 0.0796, "low": 0.0781, "close": 0.0784, "volume": 4035401.8, "close_time": 1763449199999, "quote_volume": 317841.61912, "trades": 1787, "taker_buy_base": 1950588.9, "taker_buy_quote": 153678.79237 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0784, "high": 0.0788, "low": 0.078, "close": 0.0782, "volume": 5222528.4, "close_time": 1763452799999, "quote_volume": 409105.21047, "trades": 2055, "taker_buy_base": 2655094.3, "taker_buy_quote": 207970.7621 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0781, "high": 0.0793, "low": 0.0773, "close": 0.079, "volume": 8262051.2, "close_time": 1763456399999, "quote_volume": 645178.49516, "trades": 2700, "taker_buy_base": 4578524.4, "taker_buy_quote": 357785.09842 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0791, "high": 0.0793, "low": 0.078, "close": 0.0783, "volume": 4328114.7, "close_time": 1763459999999, "quote_volume": 340149.44059, "trades": 2032, "taker_buy_base": 1979973.6, "taker_buy_quote": 155626.18282 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0784, "high": 0.0787, "low": 0.0775, "close": 0.0782, "volume": 2736148.8, "close_time": 1763463599999, "quote_volume": 213734.40112, "trades": 1001, "taker_buy_base": 1437931.1, "taker_buy_quote": 112343.28643 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0782, "high": 0.0804, "low": 0.0775, "close": 0.0797, "volume": 7520737.0, "close_time": 1763467199999, "quote_volume": 593626.24794, "trades": 2216, "taker_buy_base": 4280143.5, "taker_buy_quote": 337711.32318 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0796, "high": 0.0814, "low": 0.0786, "close": 0.0811, "volume": 7502827.5, "close_time": 1763470799999, "quote_volume": 600895.92163, "trades": 3443, "taker_buy_base": 3813978.7, "taker_buy_quote": 305927.59481 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0811, "high": 0.082, "low": 0.0802, "close": 0.0817, "volume": 5378051.0, "close_time": 1763474399999, "quote_volume": 436387.46425, "trades": 3080, "taker_buy_base": 2311777.6, "taker_buy_quote": 187681.02727 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0817, "high": 0.0838, "low": 0.0811, "close": 0.0828, "volume": 9991692.0, "close_time": 1763477999999, "quote_volume": 823000.65001, "trades": 4345, "taker_buy_base": 5103051.7, "taker_buy_quote": 420600.85756 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0829, "high": 0.0865, "low": 0.0825, "close": 0.0858, "volume": 10958483.8, "close_time": 1763481599999, "quote_volume": 931298.75499, "trades": 5833, "taker_buy_base": 5395443.4, "taker_buy_quote": 458551.41661 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0858, "high": 0.0884, "low": 0.0852, "close": 0.0868, "volume": 9786649.6, "close_time": 1763485199999, "quote_volume": 848244.86659, "trades": 4245, "taker_buy_base": 5376824.7, "taker_buy_quote": 466368.44389 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0867, "high": 0.089, "low": 0.0862, "close": 0.0886, "volume": 4759896.4, "close_time": 1763488799999, "quote_volume": 415905.73742, "trades": 2779, "taker_buy_base": 2513983.3, "taker_buy_quote": 219875.49624 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0886, "high": 0.089, "low": 0.0876, "close": 0.0878, "volume": 4798306.7, "close_time": 1763492399999, "quote_volume": 422852.54846, "trades": 2336, "taker_buy_base": 2319254.6, "taker_buy_quote": 204435.20158 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0879, "high": 0.0886, "low": 0.0869, "close": 0.087, "volume": 2967703.3, "close_time": 1763495999999, "quote_volume": 260035.33093, "trades": 1781, "taker_buy_base": 1432537.7, "taker_buy_quote": 125594.54284 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.087, "high": 0.0878, "low": 0.0866, "close": 0.0871, "volume": 1903998.8, "close_time": 1763499599999, "quote_volume": 165796.6336, "trades": 1310, "taker_buy_base": 1125164.0, "taker_buy_quote": 98004.61601 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0871, "high": 0.0871, "low": 0.0856, "close": 0.0857, "volume": 1726875.8, "close_time": 1763503199999, "quote_volume": 148968.79005, "trades": 787, "taker_buy_base": 930904.2, "taker_buy_quote": 80315.45381 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0857, "high": 0.0861, "low": 0.0849, "close": 0.0855, "volume": 2259217.1, "close_time": 1763506799999, "quote_volume": 193239.32865, "trades": 777, "taker_buy_base": 969941.9, "taker_buy_quote": 82942.67904 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0855, "high": 0.087, "low": 0.0854, "close": 0.0868, "volume": 6071391.3, "close_time": 1763510399999, "quote_volume": 524551.6902, "trades": 1487, "taker_buy_base": 2399478.0, "taker_buy_quote": 207245.39945 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0868, "high": 0.0883, "low": 0.0863, "close": 0.0881, "volume": 12075441.8, "close_time": 1763513999999, "quote_volume": 1052359.88664, "trades": 3040, "taker_buy_base": 5559615.1, "taker_buy_quote": 484664.0386 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0881, "high": 0.0906, "low": 0.0874, "close": 0.0888, "volume": 11013045.7, "close_time": 1763517599999, "quote_volume": 979926.3796, "trades": 3641, "taker_buy_base": 5918758.3, "taker_buy_quote": 526724.61717 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.089, "high": 0.0894, "low": 0.088, "close": 0.0882, "volume": 6564896.3, "close_time": 1763521199999, "quote_volume": 581481.68647, "trades": 2270, "taker_buy_base": 2557351.4, "taker_buy_quote": 226655.5268 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0881, "high": 0.0887, "low": 0.0871, "close": 0.0872, "volume": 5530917.2, "close_time": 1763524799999, "quote_volume": 486780.04121, "trades": 1932, "taker_buy_base": 2624348.8, "taker_buy_quote": 231049.96419 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0872, "high": 0.0887, "low": 0.085, "close": 0.0855, "volume": 10738727.9, "close_time": 1763528399999, "quote_volume": 928846.31542, "trades": 3401, "taker_buy_base": 4401942.0, "taker_buy_quote": 380756.29554 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0812, "close": 0.0821, "volume": 10162403.4, "close_time": 1763531999999, "quote_volume": 847518.62246, "trades": 3556, "taker_buy_base": 4961141.5, "taker_buy_quote": 413529.24245 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0821, "high": 0.0841, "low": 0.082, "close": 0.084, "volume": 9598506.4, "close_time": 1763535599999, "quote_volume": 796718.73594, "trades": 2849, "taker_buy_base": 4579270.9, "taker_buy_quote": 380287.44524 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0831, "close": 0.0837, "volume": 4305269.0, "close_time": 1763539199999, "quote_volume": 361531.05929, "trades": 1668, "taker_buy_base": 2503667.2, "taker_buy_quote": 210476.71595 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0838, "high": 0.085, "low": 0.0838, "close": 0.0849, "volume": 3422209.9, "close_time": 1763542799999, "quote_volume": 288509.81619, "trades": 1737, "taker_buy_base": 1891413.3, "taker_buy_quote": 159493.20107 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0849, "high": 0.0853, "low": 0.0838, "close": 0.0841, "volume": 2936361.7, "close_time": 1763546399999, "quote_volume": 247865.99031, "trades": 1474, "taker_buy_base": 1231076.8, "taker_buy_quote": 103953.44636 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0842, "high": 0.0875, "low": 0.0838, "close": 0.0874, "volume": 8015563.4, "close_time": 1763549999999, "quote_volume": 690097.25965, "trades": 3698, "taker_buy_base": 3812051.1, "taker_buy_quote": 328639.00842 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0873, "high": 0.089, "low": 0.0868, "close": 0.0881, "volume": 7076256.1, "close_time": 1763553599999, "quote_volume": 621903.83333, "trades": 3458, "taker_buy_base": 3293829.8, "taker_buy_quote": 289683.43209 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.088, "high": 0.0898, "low": 0.087, "close": 0.0887, "volume": 6706832.7, "close_time": 1763557199999, "quote_volume": 592529.396, "trades": 4047, "taker_buy_base": 3771280.1, "taker_buy_quote": 333448.9895 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0886, "high": 0.089, "low": 0.0875, "close": 0.0883, "volume": 5301168.2, "close_time": 1763560799999, "quote_volume": 467831.35759, "trades": 2863, "taker_buy_base": 2760662.6, "taker_buy_quote": 243682.64891 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0874, "close": 0.0879, "volume": 4950760.5, "close_time": 1763564399999, "quote_volume": 435629.18856, "trades": 2566, "taker_buy_base": 2341491.0, "taker_buy_quote": 206070.70649 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0881, "high": 0.0896, "low": 0.0866, "close": 0.0871, "volume": 5474740.0, "close_time": 1763567999999, "quote_volume": 480654.34502, "trades": 2849, "taker_buy_base": 2540528.1, "taker_buy_quote": 223364.0078 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0871, "high": 0.0879, "low": 0.0863, "close": 0.087, "volume": 8416098.7, "close_time": 1763571599999, "quote_volume": 732589.99312, "trades": 4074, "taker_buy_base": 4565331.3, "taker_buy_quote": 397575.36537 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.087, "high": 0.0881, "low": 0.086, "close": 0.0864, "volume": 7173221.1, "close_time": 1763575199999, "quote_volume": 623212.01826, "trades": 3386, "taker_buy_base": 3826435.2, "taker_buy_quote": 332540.57374 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.0863, "high": 0.0872, "low": 0.0849, "close": 0.0852, "volume": 5283557.1, "close_time": 1763578799999, "quote_volume": 454294.14703, "trades": 2647, "taker_buy_base": 2619455.7, "taker_buy_quote": 225709.7102 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0852, "high": 0.0853, "low": 0.0844, "close": 0.0846, "volume": 5781791.9, "close_time": 1763582399999, "quote_volume": 490134.58466, "trades": 1876, "taker_buy_base": 2993432.8, "taker_buy_quote": 254056.08002 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0847, "high": 0.0878, "low": 0.0842, "close": 0.0874, "volume": 4339331.9, "close_time": 1763585999999, "quote_volume": 372528.67293, "trades": 2408, "taker_buy_base": 2324938.3, "taker_buy_quote": 199461.41765 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0874, "high": 0.0896, "low": 0.0864, "close": 0.0892, "volume": 6640548.5, "close_time": 1763589599999, "quote_volume": 584803.3013, "trades": 3206, "taker_buy_base": 3737668.5, "taker_buy_quote": 329089.8015 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0891, "high": 0.0941, "low": 0.0883, "close": 0.0923, "volume": 27240311.8, "close_time": 1763593199999, "quote_volume": 2503737.67527, "trades": 9870, "taker_buy_base": 15331117.1, "taker_buy_quote": 1407966.34424 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0912, "close": 0.0925, "volume": 18638931.6, "close_time": 1763596799999, "quote_volume": 1720293.3335, "trades": 6896, "taker_buy_base": 10207730.8, "taker_buy_quote": 942084.61533 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0926, "high": 0.0948, "low": 0.0917, "close": 0.0939, "volume": 18473051.9, "close_time": 1763600399999, "quote_volume": 1721636.72447, "trades": 8153, "taker_buy_base": 12550346.1, "taker_buy_quote": 1169444.82129 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0939, "high": 0.0947, "low": 0.0929, "close": 0.0943, "volume": 7098371.0, "close_time": 1763603999999, "quote_volume": 666069.37857, "trades": 2681, "taker_buy_base": 3682031.5, "taker_buy_quote": 345526.13263 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0943, "high": 0.0952, "low": 0.092, "close": 0.0937, "volume": 10391533.6, "close_time": 1763607599999, "quote_volume": 971996.64467, "trades": 3893, "taker_buy_base": 4704004.1, "taker_buy_quote": 440933.48183 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0937, "high": 0.0965, "low": 0.0934, "close": 0.0946, "volume": 7977200.3, "close_time": 1763611199999, "quote_volume": 755603.86744, "trades": 3364, "taker_buy_base": 3659714.8, "taker_buy_quote": 346866.41557 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0946, "high": 0.0973, "low": 0.094, "close": 0.0969, "volume": 8223957.4, "close_time": 1763614799999, "quote_volume": 785874.06435, "trades": 2788, "taker_buy_base": 4508152.7, "taker_buy_quote": 431057.19457 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0969, "high": 0.0985, "low": 0.0956, "close": 0.0974, "volume": 12921789.1, "close_time": 1763618399999, "quote_volume": 1256847.0792, "trades": 5267, "taker_buy_base": 7174388.4, "taker_buy_quote": 698196.0236 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0975, "high": 0.0985, "low": 0.0939, "close": 0.0942, "volume": 11551741.4, "close_time": 1763621999999, "quote_volume": 1101884.25091, "trades": 4251, "taker_buy_base": 4695984.2, "taker_buy_quote": 447830.59842 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0929, "close": 0.0941, "volume": 5303691.0, "close_time": 1763625599999, "quote_volume": 495773.49867, "trades": 2053, "taker_buy_base": 3008669.8, "taker_buy_quote": 281299.35908 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0941, "high": 0.0971, "low": 0.0935, "close": 0.0967, "volume": 7419141.4, "close_time": 1763629199999, "quote_volume": 707371.16994, "trades": 2908, "taker_buy_base": 3636515.0, "taker_buy_quote": 347008.84652 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0967, "high": 0.0969, "low": 0.094, "close": 0.0944, "volume": 8224528.2, "close_time": 1763632799999, "quote_volume": 783576.82145, "trades": 3301, "taker_buy_base": 3315517.7, "taker_buy_quote": 316001.89104 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0944, "high": 0.0946, "low": 0.091, "close": 0.0923, "volume": 7529282.7, "close_time": 1763636399999, "quote_volume": 695430.08629, "trades": 2905, "taker_buy_base": 3454585.7, "taker_buy_quote": 318948.93825 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0924, "high": 0.0942, "low": 0.0923, "close": 0.0931, "volume": 3943588.0, "close_time": 1763639999999, "quote_volume": 367511.65268, "trades": 1744, "taker_buy_base": 1724918.3, "taker_buy_quote": 160849.92216 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0931, "high": 0.0933, "low": 0.0914, "close": 0.0917, "volume": 6668256.4, "close_time": 1763643599999, "quote_volume": 614837.66269, "trades": 2238, "taker_buy_base": 3310934.5, "taker_buy_quote": 305453.06327 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0917, "high": 0.0943, "low": 0.0916, "close": 0.0924, "volume": 7433102.1, "close_time": 1763647199999, "quote_volume": 689180.96859, "trades": 2860, "taker_buy_base": 3593891.5, "taker_buy_quote": 333559.84862 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0923, "high": 0.0933, "low": 0.0917, "close": 0.0926, "volume": 5641156.7, "close_time": 1763650799999, "quote_volume": 521675.71471, "trades": 2175, "taker_buy_base": 3020675.6, "taker_buy_quote": 279501.7218 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0903, "close": 0.091, "volume": 5256284.1, "close_time": 1763654399999, "quote_volume": 479570.77592, "trades": 2943, "taker_buy_base": 2355981.2, "taker_buy_quote": 214964.19268 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.091, "high": 0.0913, "low": 0.0887, "close": 0.0898, "volume": 8127322.0, "close_time": 1763657999999, "quote_volume": 729408.64721, "trades": 3991, "taker_buy_base": 3400899.4, "taker_buy_quote": 305327.77368 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0891, "close": 0.09, "volume": 4362316.7, "close_time": 1763661599999, "quote_volume": 391564.52487, "trades": 2549, "taker_buy_base": 2058811.5, "taker_buy_quote": 184903.67712 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.09, "high": 0.0907, "low": 0.0891, "close": 0.0901, "volume": 4480799.0, "close_time": 1763665199999, "quote_volume": 402186.18582, "trades": 1936, "taker_buy_base": 2167258.1, "taker_buy_quote": 194588.37469 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.09, "high": 0.0901, "low": 0.0881, "close": 0.0888, "volume": 3112441.5, "close_time": 1763668799999, "quote_volume": 276863.19568, "trades": 1610, "taker_buy_base": 1519065.8, "taker_buy_quote": 135140.39964 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.089, "high": 0.089, "low": 0.0877, "close": 0.0881, "volume": 2752115.1, "close_time": 1763672399999, "quote_volume": 242534.76052, "trades": 1063, "taker_buy_base": 1268658.8, "taker_buy_quote": 111809.08675 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0882, "high": 0.0902, "low": 0.0881, "close": 0.0892, "volume": 3269732.0, "close_time": 1763675999999, "quote_volume": 292048.83062, "trades": 1515, "taker_buy_base": 2020462.2, "taker_buy_quote": 180623.05747 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0892, "high": 0.092, "low": 0.0891, "close": 0.0916, "volume": 5686156.9, "close_time": 1763679599999, "quote_volume": 516055.87511, "trades": 1838, "taker_buy_base": 3125074.6, "taker_buy_quote": 283780.16012 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0894, "close": 0.0897, "volume": 5469465.8, "close_time": 1763683199999, "quote_volume": 496654.86543, "trades": 1540, "taker_buy_base": 2430537.7, "taker_buy_quote": 220641.37095 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0897, "high": 0.0931, "low": 0.089, "close": 0.0926, "volume": 19737370.4, "close_time": 1763686799999, "quote_volume": 1797787.59097, "trades": 4336, "taker_buy_base": 10938281.4, "taker_buy_quote": 997621.03466 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0914, "close": 0.0919, "volume": 6909127.6, "close_time": 1763690399999, "quote_volume": 638281.36629, "trades": 1888, "taker_buy_base": 3353317.3, "taker_buy_quote": 310032.87454 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0883, "close": 0.0892, "volume": 18060994.2, "close_time": 1763693999999, "quote_volume": 1628202.85048, "trades": 3578, "taker_buy_base": 7475229.8, "taker_buy_quote": 674282.2277 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0891, "high": 0.091, "low": 0.0888, "close": 0.0894, "volume": 10289226.6, "close_time": 1763697599999, "quote_volume": 923017.56382, "trades": 2730, "taker_buy_base": 5415129.6, "taker_buy_quote": 486051.27839 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0853, "close": 0.0874, "volume": 9651283.7, "close_time": 1763701199999, "quote_volume": 838891.34059, "trades": 3009, "taker_buy_base": 4220991.0, "taker_buy_quote": 367177.64083 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0874, "high": 0.0876, "low": 0.0854, "close": 0.086, "volume": 3738990.1, "close_time": 1763704799999, "quote_volume": 323129.93331, "trades": 1212, "taker_buy_base": 1607900.6, "taker_buy_quote": 138991.4541 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.0861, "high": 0.088, "low": 0.0853, "close": 0.0869, "volume": 4343478.8, "close_time": 1763708399999, "quote_volume": 376328.41039, "trades": 1768, "taker_buy_base": 2360636.4, "taker_buy_quote": 204530.73441 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0868, "high": 0.0888, "low": 0.0824, "close": 0.0876, "volume": 19638110.6, "close_time": 1763711999999, "quote_volume": 1683217.81176, "trades": 6060, "taker_buy_base": 9609665.7, "taker_buy_quote": 822678.28819 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0876, "high": 0.0891, "low": 0.0865, "close": 0.0884, "volume": 9338269.8, "close_time": 1763715599999, "quote_volume": 819077.44097, "trades": 3457, "taker_buy_base": 4117892.7, "taker_buy_quote": 361617.48907 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0884, "high": 0.0897, "low": 0.0869, "close": 0.0871, "volume": 3995920.3, "close_time": 1763719199999, "quote_volume": 352426.0269, "trades": 1794, "taker_buy_base": 1659024.3, "taker_buy_quote": 146503.98666 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0871, "high": 0.089, "low": 0.0866, "close": 0.0884, "volume": 5860165.2, "close_time": 1763722799999, "quote_volume": 513733.66, "trades": 2020, "taker_buy_base": 2745632.3, "taker_buy_quote": 240733.56511 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0885, "high": 0.0904, "low": 0.0884, "close": 0.0895, "volume": 5452978.3, "close_time": 1763726399999, "quote_volume": 487067.73226, "trades": 2001, "taker_buy_base": 2821883.7, "taker_buy_quote": 252363.64591 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0896, "high": 0.0937, "low": 0.0877, "close": 0.0933, "volume": 10711681.1, "close_time": 1763729999999, "quote_volume": 972070.88757, "trades": 3939, "taker_buy_base": 5749322.4, "taker_buy_quote": 522522.22924 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0933, "high": 0.0971, "low": 0.0932, "close": 0.0935, "volume": 19397726.9, "close_time": 1763733599999, "quote_volume": 1847833.05239, "trades": 7620, "taker_buy_base": 10080598.0, "taker_buy_quote": 960970.20917 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0935, "high": 0.0967, "low": 0.093, "close": 0.0961, "volume": 10993778.0, "close_time": 1763737199999, "quote_volume": 1043314.96485, "trades": 3788, "taker_buy_base": 5614087.0, "taker_buy_quote": 533107.04991 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0962, "high": 0.0996, "low": 0.0948, "close": 0.0972, "volume": 17267611.6, "close_time": 1763740799999, "quote_volume": 1671822.25712, "trades": 6078, "taker_buy_base": 8892427.7, "taker_buy_quote": 862817.81446 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0972, "high": 0.1014, "low": 0.0942, "close": 0.1006, "volume": 18630952.7, "close_time": 1763744399999, "quote_volume": 1819233.42879, "trades": 7468, "taker_buy_base": 9589794.5, "taker_buy_quote": 936366.85693 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.1007, "high": 0.1041, "low": 0.0992, "close": 0.0996, "volume": 16507602.5, "close_time": 1763747999999, "quote_volume": 1677416.72912, "trades": 7339, "taker_buy_base": 8171720.1, "taker_buy_quote": 831693.17068 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0995, "high": 0.1001, "low": 0.0975, "close": 0.098, "volume": 6811729.0, "close_time": 1763751599999, "quote_volume": 671513.63762, "trades": 3251, "taker_buy_base": 3074244.1, "taker_buy_quote": 303100.11961 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.098, "high": 0.1009, "low": 0.0971, "close": 0.0994, "volume": 7039056.4, "close_time": 1763755199999, "quote_volume": 697504.10806, "trades": 3270, "taker_buy_base": 3794350.6, "taker_buy_quote": 376323.27885 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0994, "high": 0.0994, "low": 0.0958, "close": 0.0974, "volume": 9923603.8, "close_time": 1763758799999, "quote_volume": 965786.40613, "trades": 3659, "taker_buy_base": 4234819.3, "taker_buy_quote": 411681.46735 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0975, "high": 0.0998, "low": 0.0975, "close": 0.0985, "volume": 6012464.6, "close_time": 1763762399999, "quote_volume": 593418.0108, "trades": 2704, "taker_buy_base": 3322829.9, "taker_buy_quote": 328079.94775 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0984, "high": 0.0989, "low": 0.0956, "close": 0.0957, "volume": 5553931.7, "close_time": 1763765999999, "quote_volume": 539021.16096, "trades": 1777, "taker_buy_base": 2495369.6, "taker_buy_quote": 242578.04463 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0958, "high": 0.1002, "low": 0.0958, "close": 0.0995, "volume": 9011582.0, "close_time": 1763769599999, "quote_volume": 882847.57313, "trades": 2773, "taker_buy_base": 5072841.5, "taker_buy_quote": 496951.22116 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0995, "high": 0.0996, "low": 0.0958, "close": 0.096, "volume": 14487771.4, "close_time": 1763773199999, "quote_volume": 1415433.29773, "trades": 3956, "taker_buy_base": 5721187.1, "taker_buy_quote": 559357.51484 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0961, "high": 0.0995, "low": 0.0961, "close": 0.0983, "volume": 4199700.9, "close_time": 1763776799999, "quote_volume": 410080.11911, "trades": 2370, "taker_buy_base": 2377939.9, "taker_buy_quote": 232519.8609 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0983, "high": 0.1014, "low": 0.0968, "close": 0.1006, "volume": 12244431.2, "close_time": 1763780399999, "quote_volume": 1212590.63971, "trades": 4409, "taker_buy_base": 6535361.9, "taker_buy_quote": 648500.66495 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.1006, "high": 0.1029, "low": 0.0984, "close": 0.1021, "volume": 18458034.0, "close_time": 1763783999999, "quote_volume": 1868437.56169, "trades": 8179, "taker_buy_base": 10579612.5, "taker_buy_quote": 1070889.49744 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.102, "high": 0.1027, "low": 0.0973, "close": 0.1006, "volume": 12100248.5, "close_time": 1763787599999, "quote_volume": 1206070.05486, "trades": 6423, "taker_buy_base": 5559347.8, "taker_buy_quote": 554488.87778 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.1005, "high": 0.1106, "low": 0.0991, "close": 0.1094, "volume": 38035424.6, "close_time": 1763791199999, "quote_volume": 3975739.35317, "trades": 22374, "taker_buy_base": 20966453.6, "taker_buy_quote": 2193600.31841 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.1094, "high": 0.1098, "low": 0.1025, "close": 0.1078, "volume": 22521296.5, "close_time": 1763794799999, "quote_volume": 2406394.28599, "trades": 14123, "taker_buy_base": 11569348.2, "taker_buy_quote": 1236449.55536 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.1078, "high": 0.1161, "low": 0.1043, "close": 0.1068, "volume": 27432777.3, "close_time": 1763798399999, "quote_volume": 3005807.23844, "trades": 18050, "taker_buy_base": 13341663.8, "taker_buy_quote": 1465708.7536 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1069, "high": 0.1086, "low": 0.098, "close": 0.1073, "volume": 27532109.1, "close_time": 1763801999999, "quote_volume": 2849741.65376, "trades": 15805, "taker_buy_base": 14349296.9, "taker_buy_quote": 1487858.39329 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.1073, "high": 0.1099, "low": 0.1063, "close": 0.1067, "volume": 13325637.7, "close_time": 1763805599999, "quote_volume": 1440161.12512, "trades": 8370, "taker_buy_base": 6273320.1, "taker_buy_quote": 678323.94864 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.1068, "high": 0.1087, "low": 0.1045, "close": 0.1048, "volume": 10012887.6, "close_time": 1763809199999, "quote_volume": 1065897.15337, "trades": 6194, "taker_buy_base": 4749989.0, "taker_buy_quote": 505986.53711 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.1049, "high": 0.1059, "low": 0.1033, "close": 0.1042, "volume": 9120322.2, "close_time": 1763812799999, "quote_volume": 952691.312, "trades": 4489, "taker_buy_base": 3904547.3, "taker_buy_quote": 408374.81078 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1041, "high": 0.1052, "low": 0.1015, "close": 0.1024, "volume": 10656183.5, "close_time": 1763816399999, "quote_volume": 1102442.12196, "trades": 4873, "taker_buy_base": 4158852.9, "taker_buy_quote": 429917.64674 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.1024, "high": 0.1041, "low": 0.0961, "close": 0.0992, "volume": 23533532.2, "close_time": 1763819999999, "quote_volume": 2341527.68559, "trades": 8648, "taker_buy_base": 9954233.1, "taker_buy_quote": 989319.09941 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0991, "high": 0.1023, "low": 0.0991, "close": 0.1009, "volume": 12346526.4, "close_time": 1763823599999, "quote_volume": 1244896.47623, "trades": 5155, "taker_buy_base": 6912760.8, "taker_buy_quote": 697277.78794 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.1009, "high": 0.101, "low": 0.0981, "close": 0.1, "volume": 7935900.5, "close_time": 1763827199999, "quote_volume": 787945.91987, "trades": 3785, "taker_buy_base": 3609606.3, "taker_buy_quote": 358979.73891 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1, "high": 0.1033, "low": 0.1, "close": 0.102, "volume": 5599628.0, "close_time": 1763830799999, "quote_volume": 569408.90313, "trades": 2870, "taker_buy_base": 2731459.0, "taker_buy_quote": 277769.98922 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.102, "high": 0.1029, "low": 0.1012, "close": 0.1017, "volume": 3268193.8, "close_time": 1763834399999, "quote_volume": 333265.7586, "trades": 1592, "taker_buy_base": 1391421.8, "taker_buy_quote": 142061.79314 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.1017, "high": 0.1039, "low": 0.1011, "close": 0.1027, "volume": 4283727.4, "close_time": 1763837999999, "quote_volume": 440206.98816, "trades": 2416, "taker_buy_base": 2453273.7, "taker_buy_quote": 252101.62537 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.1026, "high": 0.1036, "low": 0.1021, "close": 0.1023, "volume": 2004559.7, "close_time": 1763841599999, "quote_volume": 206107.69276, "trades": 1241, "taker_buy_base": 954952.5, "taker_buy_quote": 98233.82299 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1023, "high": 0.1025, "low": 0.0998, "close": 0.1002, "volume": 3038876.0, "close_time": 1763845199999, "quote_volume": 307720.54158, "trades": 1632, "taker_buy_base": 1033121.2, "taker_buy_quote": 104745.29062 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.1001, "high": 0.1009, "low": 0.0984, "close": 0.1006, "volume": 6907570.9, "close_time": 1763848799999, "quote_volume": 689246.55455, "trades": 2685, "taker_buy_base": 2894133.8, "taker_buy_quote": 289577.12422 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.1005, "high": 0.101, "low": 0.0994, "close": 0.1009, "volume": 3189366.3, "close_time": 1763852399999, "quote_volume": 319493.27748, "trades": 1368, "taker_buy_base": 1742228.1, "taker_buy_quote": 174536.20334 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.1009, "high": 0.1016, "low": 0.0992, "close": 0.0996, "volume": 5321739.2, "close_time": 1763855999999, "quote_volume": 534404.28936, "trades": 2898, "taker_buy_base": 3139023.7, "taker_buy_quote": 315198.78689 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0996, "high": 0.0996, "low": 0.097, "close": 0.099, "volume": 7003386.5, "close_time": 1763859599999, "quote_volume": 689155.14456, "trades": 3514, "taker_buy_base": 3156924.0, "taker_buy_quote": 310835.19625 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.099, "high": 0.1053, "low": 0.0989, "close": 0.1025, "volume": 12246151.3, "close_time": 1763863199999, "quote_volume": 1260854.06622, "trades": 5028, "taker_buy_base": 6229732.1, "taker_buy_quote": 640620.66258 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.1025, "high": 0.1026, "low": 0.0993, "close": 0.1018, "volume": 8864730.5, "close_time": 1763866799999, "quote_volume": 896315.27711, "trades": 4461, "taker_buy_base": 3839840.5, "taker_buy_quote": 388060.59886 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.1018, "high": 0.1021, "low": 0.0987, "close": 0.0992, "volume": 9612115.6, "close_time": 1763870399999, "quote_volume": 962608.03589, "trades": 4690, "taker_buy_base": 3495103.2, "taker_buy_quote": 349701.40373 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0993, "high": 0.1023, "low": 0.0986, "close": 0.0996, "volume": 4971952.1, "close_time": 1763873999999, "quote_volume": 496839.14311, "trades": 3459, "taker_buy_base": 2864216.0, "taker_buy_quote": 286272.98153 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0995, "high": 0.1, "low": 0.0987, "close": 0.0992, "volume": 2754227.4, "close_time": 1763877599999, "quote_volume": 273356.33406, "trades": 1758, "taker_buy_base": 1287574.9, "taker_buy_quote": 127857.49989 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0972, "close": 0.098, "volume": 4930047.0, "close_time": 1763881199999, "quote_volume": 484090.44251, "trades": 2763, "taker_buy_base": 2319329.0, "taker_buy_quote": 227748.62201 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0979, "high": 0.0987, "low": 0.0965, "close": 0.0977, "volume": 4695714.7, "close_time": 1763884799999, "quote_volume": 458271.86639, "trades": 3485, "taker_buy_base": 1918308.9, "taker_buy_quote": 187498.64 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0977, "high": 0.0979, "low": 0.097, "close": 0.0972, "volume": 1698422.2, "close_time": 1763888399999, "quote_volume": 165631.38996, "trades": 1152, "taker_buy_base": 690263.0, "taker_buy_quote": 67327.80822 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.0972, "high": 0.0974, "low": 0.0953, "close": 0.0953, "volume": 3066793.7, "close_time": 1763891999999, "quote_volume": 294659.3089, "trades": 2081, "taker_buy_base": 1309070.0, "taker_buy_quote": 125863.71943 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0931, "close": 0.0947, "volume": 4197027.4, "close_time": 1763895599999, "quote_volume": 396101.00479, "trades": 2714, "taker_buy_base": 2039553.4, "taker_buy_quote": 192601.64677 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0947, "high": 0.0988, "low": 0.0945, "close": 0.0982, "volume": 4874649.4, "close_time": 1763899199999, "quote_volume": 471395.0056, "trades": 2863, "taker_buy_base": 2628404.4, "taker_buy_quote": 254569.16422 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0982, "high": 0.1009, "low": 0.097, "close": 0.1001, "volume": 4462052.8, "close_time": 1763902799999, "quote_volume": 441285.20477, "trades": 2849, "taker_buy_base": 2498689.6, "taker_buy_quote": 247445.3272 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.1002, "high": 0.1004, "low": 0.0979, "close": 0.0984, "volume": 4134294.2, "close_time": 1763906399999, "quote_volume": 409875.55285, "trades": 3132, "taker_buy_base": 1965082.6, "taker_buy_quote": 195057.98279 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0984, "high": 0.1009, "low": 0.0979, "close": 0.0998, "volume": 3870646.0, "close_time": 1763909999999, "quote_volume": 384378.92093, "trades": 2567, "taker_buy_base": 1951158.4, "taker_buy_quote": 193959.60368 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0997, "high": 0.1024, "low": 0.0991, "close": 0.1012, "volume": 8082690.1, "close_time": 1763913599999, "quote_volume": 814048.62433, "trades": 4927, "taker_buy_base": 3596861.8, "taker_buy_quote": 362107.33349 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1012, "high": 0.102, "low": 0.1007, "close": 0.1012, "volume": 2584815.7, "close_time": 1763917199999, "quote_volume": 262005.6094, "trades": 1977, "taker_buy_base": 1175644.5, "taker_buy_quote": 119281.05029 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.1011, "high": 0.1016, "low": 0.1, "close": 0.1013, "volume": 2055774.6, "close_time": 1763920799999, "quote_volume": 207130.409, "trades": 1691, "taker_buy_base": 1105802.0, "taker_buy_quote": 111395.05819 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.1013, "high": 0.1026, "low": 0.101, "close": 0.1013, "volume": 3709181.6, "close_time": 1763924399999, "quote_volume": 377696.59237, "trades": 2173, "taker_buy_base": 2095062.0, "taker_buy_quote": 213439.77034 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.1013, "high": 0.1027, "low": 0.1006, "close": 0.1014, "volume": 2670269.0, "close_time": 1763927999999, "quote_volume": 271421.28266, "trades": 1617, "taker_buy_base": 1228803.2, "taker_buy_quote": 125006.90743 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1015, "high": 0.1017, "low": 0.1, "close": 0.1002, "volume": 2060790.6, "close_time": 1763931599999, "quote_volume": 207415.34321, "trades": 1762, "taker_buy_base": 803261.7, "taker_buy_quote": 80889.52879 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.1002, "high": 0.1019, "low": 0.0996, "close": 0.1017, "volume": 1763871.7, "close_time": 1763935199999, "quote_volume": 178334.93398, "trades": 1200, "taker_buy_base": 1210270.4, "taker_buy_quote": 122564.35277 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.1016, "high": 0.1016, "low": 0.0985, "close": 0.0992, "volume": 4626662.5, "close_time": 1763938799999, "quote_volume": 461301.54273, "trades": 2290, "taker_buy_base": 2151384.5, "taker_buy_quote": 214332.12108 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0978, "close": 0.0979, "volume": 3946989.6, "close_time": 1763942399999, "quote_volume": 388944.16772, "trades": 2174, "taker_buy_base": 1637915.1, "taker_buy_quote": 161720.74799 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0933, "close": 0.0942, "volume": 8345566.1, "close_time": 1763945999999, "quote_volume": 793563.59853, "trades": 3628, "taker_buy_base": 3707143.7, "taker_buy_quote": 352303.20033 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0942, "high": 0.0956, "low": 0.0941, "close": 0.095, "volume": 3451287.7, "close_time": 1763949599999, "quote_volume": 328124.24064, "trades": 1533, "taker_buy_base": 1783005.2, "taker_buy_quote": 169483.19863 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0949, "high": 0.0967, "low": 0.0948, "close": 0.0953, "volume": 2941579.8, "close_time": 1763953199999, "quote_volume": 281912.22664, "trades": 1557, "taker_buy_base": 1363015.8, "taker_buy_quote": 130719.16637 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0953, "high": 0.0958, "low": 0.0944, "close": 0.0952, "volume": 2247286.2, "close_time": 1763956799999, "quote_volume": 213116.61647, "trades": 1339, "taker_buy_base": 961742.3, "taker_buy_quote": 91191.4902 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0952, "high": 0.0955, "low": 0.0932, "close": 0.0942, "volume": 4144561.9, "close_time": 1763960399999, "quote_volume": 389433.92226, "trades": 2056, "taker_buy_base": 2008186.9, "taker_buy_quote": 188681.25498 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0943, "high": 0.0966, "low": 0.0943, "close": 0.0959, "volume": 2532435.5, "close_time": 1763963999999, "quote_volume": 242122.0656, "trades": 1686, "taker_buy_base": 1354095.5, "taker_buy_quote": 129497.81697 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0958, "high": 0.0973, "low": 0.0943, "close": 0.0964, "volume": 4805077.7, "close_time": 1763967599999, "quote_volume": 459991.9749, "trades": 2387, "taker_buy_base": 2409565.2, "taker_buy_quote": 230729.13745 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0964, "high": 0.0994, "low": 0.0964, "close": 0.0978, "volume": 6493316.0, "close_time": 1763971199999, "quote_volume": 637508.15191, "trades": 3267, "taker_buy_base": 3668291.8, "taker_buy_quote": 359959.38486 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0978, "high": 0.0996, "low": 0.0973, "close": 0.0992, "volume": 2605520.4, "close_time": 1763974799999, "quote_volume": 255012.45765, "trades": 1482, "taker_buy_base": 1300882.1, "taker_buy_quote": 127430.16392 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0992, "high": 0.0993, "low": 0.0969, "close": 0.0976, "volume": 4130998.5, "close_time": 1763978399999, "quote_volume": 403690.5812, "trades": 2031, "taker_buy_base": 1963789.8, "taker_buy_quote": 191949.81626 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0976, "high": 0.0983, "low": 0.096, "close": 0.0963, "volume": 3172786.2, "close_time": 1763981999999, "quote_volume": 308666.92214, "trades": 2153, "taker_buy_base": 1245430.8, "taker_buy_quote": 121300.25234 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0963, "high": 0.0969, "low": 0.0948, "close": 0.0962, "volume": 3011821.3, "close_time": 1763985599999, "quote_volume": 288152.16346, "trades": 1674, "taker_buy_base": 1613306.9, "taker_buy_quote": 154305.38027 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0962, "high": 0.1, "low": 0.0961, "close": 0.099, "volume": 4618390.1, "close_time": 1763989199999, "quote_volume": 456135.15674, "trades": 2369, "taker_buy_base": 2388514.7, "taker_buy_quote": 235966.24262 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.099, "high": 0.1008, "low": 0.0977, "close": 0.0991, "volume": 7530861.8, "close_time": 1763992799999, "quote_volume": 749724.73819, "trades": 3549, "taker_buy_base": 3373289.0, "taker_buy_quote": 336106.71528 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0991, "high": 0.1006, "low": 0.0981, "close": 0.0989, "volume": 4150179.4, "close_time": 1763996399999, "quote_volume": 412522.1732, "trades": 2082, "taker_buy_base": 2022580.2, "taker_buy_quote": 201151.96203 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0973, "close": 0.099, "volume": 2993666.7, "close_time": 1763999999999, "quote_volume": 295193.30842, "trades": 1841, "taker_buy_base": 1807642.3, "taker_buy_quote": 178375.71115 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.099, "high": 0.1004, "low": 0.0982, "close": 0.0995, "volume": 2064880.1, "close_time": 1764003599999, "quote_volume": 204833.00563, "trades": 1686, "taker_buy_base": 1096241.6, "taker_buy_quote": 108807.58565 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0995, "high": 0.1008, "low": 0.0989, "close": 0.1007, "volume": 2848902.5, "close_time": 1764007199999, "quote_volume": 284735.54453, "trades": 2162, "taker_buy_base": 1573649.6, "taker_buy_quote": 157448.85468 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.1007, "high": 0.1014, "low": 0.0996, "close": 0.1002, "volume": 3120745.7, "close_time": 1764010799999, "quote_volume": 313135.89776, "trades": 1849, "taker_buy_base": 1877251.0, "taker_buy_quote": 188422.30112 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.1003, "high": 0.1009, "low": 0.0992, "close": 0.0998, "volume": 1590410.1, "close_time": 1764014399999, "quote_volume": 159004.2467, "trades": 1179, "taker_buy_base": 754083.3, "taker_buy_quote": 75434.41666 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1, "high": 0.1005, "low": 0.0993, "close": 0.1001, "volume": 852485.5, "close_time": 1764017999999, "quote_volume": 85157.4077, "trades": 704, "taker_buy_base": 350969.0, "taker_buy_quote": 35060.48027 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.1001, "high": 0.1011, "low": 0.0999, "close": 0.1, "volume": 1226987.4, "close_time": 1764021599999, "quote_volume": 123344.90431, "trades": 1098, "taker_buy_base": 507504.5, "taker_buy_quote": 51024.22241 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.1, "high": 0.1024, "low": 0.0997, "close": 0.1016, "volume": 2657256.3, "close_time": 1764025199999, "quote_volume": 268897.51644, "trades": 1194, "taker_buy_base": 1639721.6, "taker_buy_quote": 165947.88616 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.1015, "high": 0.1024, "low": 0.1005, "close": 0.1007, "volume": 4297998.4, "close_time": 1764028799999, "quote_volume": 435229.23375, "trades": 2021, "taker_buy_base": 2022448.0, "taker_buy_quote": 204829.72579 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1007, "high": 0.1025, "low": 0.0998, "close": 0.1016, "volume": 4242792.1, "close_time": 1764032399999, "quote_volume": 429370.46317, "trades": 2286, "taker_buy_base": 2682834.6, "taker_buy_quote": 271522.98418 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.1018, "high": 0.1023, "low": 0.1007, "close": 0.1014, "volume": 3335512.1, "close_time": 1764035999999, "quote_volume": 338726.13612, "trades": 1903, "taker_buy_base": 1450014.0, "taker_buy_quote": 147228.1038 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.1014, "high": 0.1033, "low": 0.1009, "close": 0.1016, "volume": 3327433.8, "close_time": 1764039599999, "quote_volume": 339864.71577, "trades": 2031, "taker_buy_base": 1778242.9, "taker_buy_quote": 181613.79941 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1005, "close": 0.1012, "volume": 2237919.3, "close_time": 1764043199999, "quote_volume": 226546.59817, "trades": 1894, "taker_buy_base": 1237946.0, "taker_buy_quote": 125359.766 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1012, "high": 0.1014, "low": 0.0999, "close": 0.1003, "volume": 2814809.6, "close_time": 1764046799999, "quote_volume": 283070.30103, "trades": 2608, "taker_buy_base": 1029055.3, "taker_buy_quote": 103588.55006 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.1002, "high": 0.101, "low": 0.0994, "close": 0.0997, "volume": 2287697.5, "close_time": 1764050399999, "quote_volume": 228725.25761, "trades": 2718, "taker_buy_base": 922323.1, "taker_buy_quote": 92252.83131 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.0997, "high": 0.0998, "low": 0.098, "close": 0.0985, "volume": 2560757.1, "close_time": 1764053999999, "quote_volume": 253122.10858, "trades": 3369, "taker_buy_base": 842126.1, "taker_buy_quote": 83261.63931 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0986, "high": 0.0992, "low": 0.097, "close": 0.0972, "volume": 2611730.1, "close_time": 1764057599999, "quote_volume": 256368.06495, "trades": 3459, "taker_buy_base": 1120606.0, "taker_buy_quote": 110077.85274 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0972, "high": 0.1003, "low": 0.0969, "close": 0.0996, "volume": 3082730.4, "close_time": 1764061199999, "quote_volume": 305466.63706, "trades": 3456, "taker_buy_base": 1857529.4, "taker_buy_quote": 184088.33 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0996, "high": 0.1003, "low": 0.0983, "close": 0.0989, "volume": 3829907.7, "close_time": 1764064799999, "quote_volume": 379987.77191, "trades": 4248, "taker_buy_base": 1951058.9, "taker_buy_quote": 193646.97867 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0988, "high": 0.0994, "low": 0.0978, "close": 0.0993, "volume": 1833981.4, "close_time": 1764068399999, "quote_volume": 180542.081, "trades": 1449, "taker_buy_base": 833897.9, "taker_buy_quote": 82123.82233 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0992, "high": 0.0998, "low": 0.0983, "close": 0.0985, "volume": 1250957.6, "close_time": 1764071999999, "quote_volume": 123908.95998, "trades": 937, "taker_buy_base": 621384.4, "taker_buy_quote": 61614.49548 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0986, "high": 0.1007, "low": 0.0984, "close": 0.1, "volume": 1551588.4, "close_time": 1764075599999, "quote_volume": 155046.68588, "trades": 1437, "taker_buy_base": 811580.9, "taker_buy_quote": 81094.4751 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0999, "high": 0.1016, "low": 0.0999, "close": 0.1011, "volume": 2610920.9, "close_time": 1764079199999, "quote_volume": 263453.58708, "trades": 2224, "taker_buy_base": 1550517.6, "taker_buy_quote": 156435.33246 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.1011, "high": 0.1015, "low": 0.0996, "close": 0.1004, "volume": 3524750.6, "close_time": 1764082799999, "quote_volume": 354187.18963, "trades": 2907, "taker_buy_base": 1693250.4, "taker_buy_quote": 170296.67012 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.1005, "high": 0.1041, "low": 0.1, "close": 0.101, "volume": 6979956.7, "close_time": 1764086399999, "quote_volume": 710782.57569, "trades": 4298, "taker_buy_base": 3014392.4, "taker_buy_quote": 307093.58402 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.101, "high": 0.103, "low": 0.1009, "close": 0.1014, "volume": 3234760.9, "close_time": 1764089999999, "quote_volume": 329463.49523, "trades": 2851, "taker_buy_base": 1559178.3, "taker_buy_quote": 158947.81647 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.1014, "high": 0.1022, "low": 0.1007, "close": 0.1019, "volume": 2167617.0, "close_time": 1764093599999, "quote_volume": 219876.81131, "trades": 2849, "taker_buy_base": 1033393.8, "taker_buy_quote": 104863.06258 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.1019, "high": 0.104, "low": 0.1017, "close": 0.1034, "volume": 4056154.1, "close_time": 1764097199999, "quote_volume": 418422.60545, "trades": 3861, "taker_buy_base": 2381234.1, "taker_buy_quote": 245667.94616 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.1033, "high": 0.1033, "low": 0.1015, "close": 0.1017, "volume": 2022262.2, "close_time": 1764100799999, "quote_volume": 206319.45028, "trades": 2398, "taker_buy_base": 914998.0, "taker_buy_quote": 93388.32811 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1018, "high": 0.1026, "low": 0.1013, "close": 0.1024, "volume": 1883672.4, "close_time": 1764104399999, "quote_volume": 192028.62428, "trades": 1997, "taker_buy_base": 1011110.0, "taker_buy_quote": 103148.65888 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.1024, "high": 0.1031, "low": 0.1014, "close": 0.1018, "volume": 1441953.1, "close_time": 1764107999999, "quote_volume": 147089.22494, "trades": 961, "taker_buy_base": 685988.3, "taker_buy_quote": 70048.47012 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.1017, "high": 0.1049, "low": 0.1006, "close": 0.1046, "volume": 2975971.2, "close_time": 1764111599999, "quote_volume": 307106.78379, "trades": 1811, "taker_buy_base": 1417961.4, "taker_buy_quote": 146414.3701 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.1047, "high": 0.1072, "low": 0.104, "close": 0.1048, "volume": 4566376.2, "close_time": 1764115199999, "quote_volume": 481188.40265, "trades": 3287, "taker_buy_base": 2692540.3, "taker_buy_quote": 283668.43015 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1048, "high": 0.106, "low": 0.1038, "close": 0.1051, "volume": 3451723.1, "close_time": 1764118799999, "quote_volume": 362647.63536, "trades": 2941, "taker_buy_base": 1816139.5, "taker_buy_quote": 190842.60472 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.1051, "high": 0.1065, "low": 0.1043, "close": 0.1057, "volume": 3445085.8, "close_time": 1764122399999, "quote_volume": 362890.88975, "trades": 2800, "taker_buy_base": 1910105.9, "taker_buy_quote": 201272.13276 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.1059, "high": 0.1082, "low": 0.1059, "close": 0.1081, "volume": 6936761.8, "close_time": 1764125999999, "quote_volume": 743032.96617, "trades": 4582, "taker_buy_base": 3665523.8, "taker_buy_quote": 392957.03906 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.1081, "high": 0.1106, "low": 0.1077, "close": 0.1081, "volume": 7026306.3, "close_time": 1764129599999, "quote_volume": 765982.23567, "trades": 6666, "taker_buy_base": 3666821.5, "taker_buy_quote": 399898.38033 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1081, "high": 0.1092, "low": 0.1065, "close": 0.1073, "volume": 4880419.7, "close_time": 1764133199999, "quote_volume": 525495.86274, "trades": 4079, "taker_buy_base": 2545606.1, "taker_buy_quote": 274073.0162 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.1073, "high": 0.1084, "low": 0.1052, "close": 0.1054, "volume": 3761241.9, "close_time": 1764136799999, "quote_volume": 400323.69707, "trades": 2973, "taker_buy_base": 1486094.2, "taker_buy_quote": 158225.90484 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.1055, "high": 0.106, "low": 0.1012, "close": 0.1016, "volume": 5074357.6, "close_time": 1764140399999, "quote_volume": 523897.13802, "trades": 3750, "taker_buy_base": 2432995.9, "taker_buy_quote": 250988.03417 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.1017, "high": 0.1034, "low": 0.1012, "close": 0.1029, "volume": 1718962.8, "close_time": 1764143999999, "quote_volume": 176130.61968, "trades": 1569, "taker_buy_base": 1034819.8, "taker_buy_quote": 106084.22616 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.103, "high": 0.104, "low": 0.102, "close": 0.1036, "volume": 2598270.8, "close_time": 1764147599999, "quote_volume": 267944.24606, "trades": 2116, "taker_buy_base": 1292981.9, "taker_buy_quote": 133396.65698 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.1037, "high": 0.1045, "low": 0.102, "close": 0.1026, "volume": 3711380.0, "close_time": 1764151199999, "quote_volume": 383538.953, "trades": 3644, "taker_buy_base": 1761521.6, "taker_buy_quote": 182207.90475 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.1027, "high": 0.1027, "low": 0.1011, "close": 0.102, "volume": 2137432.3, "close_time": 1764154799999, "quote_volume": 217783.4433, "trades": 2363, "taker_buy_base": 1194765.0, "taker_buy_quote": 121706.80911 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.102, "high": 0.1031, "low": 0.1016, "close": 0.1025, "volume": 1625419.4, "close_time": 1764158399999, "quote_volume": 166405.04707, "trades": 1768, "taker_buy_base": 847789.5, "taker_buy_quote": 86792.37885 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1025, "high": 0.1029, "low": 0.1008, "close": 0.1018, "volume": 3121378.5, "close_time": 1764161999999, "quote_volume": 317431.54969, "trades": 2934, "taker_buy_base": 1565365.5, "taker_buy_quote": 159160.30983 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.1017, "high": 0.1032, "low": 0.1012, "close": 0.1031, "volume": 3833590.6, "close_time": 1764165599999, "quote_volume": 391929.69107, "trades": 2749, "taker_buy_base": 2282424.7, "taker_buy_quote": 233424.31726 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.1031, "high": 0.1066, "low": 0.1023, "close": 0.1053, "volume": 8864604.7, "close_time": 1764169199999, "quote_volume": 930578.92212, "trades": 5341, "taker_buy_base": 4931688.3, "taker_buy_quote": 517986.36218 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.1053, "high": 0.1054, "low": 0.103, "close": 0.1035, "volume": 2949942.2, "close_time": 1764172799999, "quote_volume": 307458.2074, "trades": 2759, "taker_buy_base": 1393025.8, "taker_buy_quote": 145268.46221 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1036, "high": 0.1064, "low": 0.1036, "close": 0.1049, "volume": 2647128.6, "close_time": 1764176399999, "quote_volume": 277781.08313, "trades": 2432, "taker_buy_base": 1268769.5, "taker_buy_quote": 132982.58059 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.105, "high": 0.1075, "low": 0.1043, "close": 0.1064, "volume": 2364672.5, "close_time": 1764179999999, "quote_volume": 250995.80586, "trades": 1904, "taker_buy_base": 1285694.7, "taker_buy_quote": 136764.86321 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.1065, "high": 0.1081, "low": 0.1062, "close": 0.1077, "volume": 1496428.4, "close_time": 1764183599999, "quote_volume": 160005.49793, "trades": 1586, "taker_buy_base": 806448.4, "taker_buy_quote": 86252.03921 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.1077, "high": 0.1088, "low": 0.107, "close": 0.1072, "volume": 1915722.1, "close_time": 1764187199999, "quote_volume": 206526.19347, "trades": 2285, "taker_buy_base": 880884.6, "taker_buy_quote": 95046.34558 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1072, "high": 0.1078, "low": 0.1065, "close": 0.1068, "volume": 1260676.8, "close_time": 1764190799999, "quote_volume": 135089.515, "trades": 1241, "taker_buy_base": 452964.4, "taker_buy_quote": 48562.424 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.1069, "high": 0.1072, "low": 0.1064, "close": 0.1067, "volume": 1466052.2, "close_time": 1764194399999, "quote_volume": 156367.08234, "trades": 1066, "taker_buy_base": 712774.2, "taker_buy_quote": 76052.19048 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.1066, "high": 0.1082, "low": 0.1064, "close": 0.108, "volume": 1696590.0, "close_time": 1764197999999, "quote_volume": 181879.36058, "trades": 1149, "taker_buy_base": 963554.3, "taker_buy_quote": 103297.6128 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.108, "high": 0.1085, "low": 0.1069, "close": 0.1073, "volume": 1895827.2, "close_time": 1764201599999, "quote_volume": 204123.47385, "trades": 1587, "taker_buy_base": 1192277.2, "taker_buy_quote": 128377.01566 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1072, "high": 0.1094, "low": 0.1053, "close": 0.1087, "volume": 4471338.6, "close_time": 1764205199999, "quote_volume": 480915.68879, "trades": 3925, "taker_buy_base": 2653626.5, "taker_buy_quote": 285781.28795 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.1086, "high": 0.1108, "low": 0.1079, "close": 0.1101, "volume": 3575252.2, "close_time": 1764208799999, "quote_volume": 390591.37499, "trades": 2662, "taker_buy_base": 1763714.1, "taker_buy_quote": 192908.78267 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.1101, "high": 0.1112, "low": 0.1086, "close": 0.1086, "volume": 3120596.3, "close_time": 1764212399999, "quote_volume": 343776.6886, "trades": 2207, "taker_buy_base": 1255989.6, "taker_buy_quote": 138497.76271 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.1087, "high": 0.1093, "low": 0.1071, "close": 0.1074, "volume": 4488493.6, "close_time": 1764215999999, "quote_volume": 484237.40158, "trades": 2983, "taker_buy_base": 1672663.8, "taker_buy_quote": 180563.2594 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1074, "high": 0.1087, "low": 0.1061, "close": 0.1075, "volume": 2408926.6, "close_time": 1764219599999, "quote_volume": 258134.904, "trades": 2299, "taker_buy_base": 1272610.8, "taker_buy_quote": 136500.78264 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.1075, "high": 0.1077, "low": 0.1063, "close": 0.1075, "volume": 1412449.6, "close_time": 1764223199999, "quote_volume": 151038.9683, "trades": 1454, "taker_buy_base": 611125.2, "taker_buy_quote": 65377.67095 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.1074, "high": 0.111, "low": 0.1071, "close": 0.1081, "volume": 5421217.0, "close_time": 1764226799999, "quote_volume": 593851.25009, "trades": 3555, "taker_buy_base": 3301715.7, "taker_buy_quote": 362107.93328 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.1081, "high": 0.1098, "low": 0.1063, "close": 0.1094, "volume": 3446464.9, "close_time": 1764230399999, "quote_volume": 371490.39174, "trades": 3155, "taker_buy_base": 1864956.0, "taker_buy_quote": 201195.33715 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1094, "high": 0.1108, "low": 0.1074, "close": 0.1077, "volume": 4695374.3, "close_time": 1764233999999, "quote_volume": 512569.77953, "trades": 3207, "taker_buy_base": 1791486.0, "taker_buy_quote": 196168.18239 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.1078, "high": 0.1118, "low": 0.1076, "close": 0.1106, "volume": 6950972.9, "close_time": 1764237599999, "quote_volume": 764711.2204, "trades": 3958, "taker_buy_base": 3731172.6, "taker_buy_quote": 410792.03506 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.1106, "high": 0.1137, "low": 0.1105, "close": 0.1125, "volume": 7125837.5, "close_time": 1764241199999, "quote_volume": 795744.64957, "trades": 4904, "taker_buy_base": 3915711.9, "taker_buy_quote": 437471.40331 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.1124, "high": 0.117, "low": 0.107, "close": 0.1089, "volume": 19955636.5, "close_time": 1764244799999, "quote_volume": 2256102.78682, "trades": 12938, "taker_buy_base": 9036335.7, "taker_buy_quote": 1024981.09668 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.109, "high": 0.1124, "low": 0.1072, "close": 0.108, "volume": 9007350.0, "close_time": 1764248399999, "quote_volume": 983964.68384, "trades": 8797, "taker_buy_base": 3626617.5, "taker_buy_quote": 396651.41538 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.1079, "high": 0.1106, "low": 0.1068, "close": 0.1093, "volume": 5989425.6, "close_time": 1764251999999, "quote_volume": 651622.80437, "trades": 4211, "taker_buy_base": 2798265.4, "taker_buy_quote": 304450.05944 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.1093, "high": 0.1095, "low": 0.1067, "close": 0.1077, "volume": 3715430.1, "close_time": 1764255599999, "quote_volume": 401281.11808, "trades": 2757, "taker_buy_base": 928025.7, "taker_buy_quote": 100403.5236 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1059, "close": 0.1068, "volume": 4154852.6, "close_time": 1764259199999, "quote_volume": 443407.03, "trades": 4334, "taker_buy_base": 1401028.5, "taker_buy_quote": 149498.56484 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1068, "high": 0.108, "low": 0.1061, "close": 0.1078, "volume": 1505603.8, "close_time": 1764262799999, "quote_volume": 161097.4899, "trades": 1445, "taker_buy_base": 808609.9, "taker_buy_quote": 86576.43191 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.1077, "high": 0.1087, "low": 0.1072, "close": 0.1078, "volume": 1397518.9, "close_time": 1764266399999, "quote_volume": 150802.4134, "trades": 1864, "taker_buy_base": 711106.4, "taker_buy_quote": 76765.30732 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.1079, "high": 0.1096, "low": 0.1079, "close": 0.1088, "volume": 1131962.8, "close_time": 1764269999999, "quote_volume": 123085.70871, "trades": 1368, "taker_buy_base": 547198.0, "taker_buy_quote": 59497.62326 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.1088, "high": 0.1093, "low": 0.1081, "close": 0.1083, "volume": 675719.8, "close_time": 1764273599999, "quote_volume": 73398.42228, "trades": 811, "taker_buy_base": 279493.0, "taker_buy_quote": 30361.82257 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1083, "high": 0.1099, "low": 0.1081, "close": 0.1089, "volume": 870933.9, "close_time": 1764277199999, "quote_volume": 94938.32156, "trades": 1049, "taker_buy_base": 407307.4, "taker_buy_quote": 44422.52476 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.1089, "high": 0.1094, "low": 0.1084, "close": 0.109, "volume": 770505.3, "close_time": 1764280799999, "quote_volume": 83910.74877, "trades": 773, "taker_buy_base": 301364.0, "taker_buy_quote": 32828.86352 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.109, "high": 0.1094, "low": 0.1081, "close": 0.1082, "volume": 1309819.1, "close_time": 1764284399999, "quote_volume": 142564.70745, "trades": 975, "taker_buy_base": 445473.0, "taker_buy_quote": 48501.05643 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.1082, "high": 0.1091, "low": 0.108, "close": 0.109, "volume": 1256357.6, "close_time": 1764287999999, "quote_volume": 136448.25829, "trades": 1034, "taker_buy_base": 612303.2, "taker_buy_quote": 66521.20676 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.109, "high": 0.1113, "low": 0.1086, "close": 0.1097, "volume": 10695139.3, "close_time": 1764291599999, "quote_volume": 1176972.75188, "trades": 5484, "taker_buy_base": 6424476.8, "taker_buy_quote": 706614.65827 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.1097, "high": 0.1097, "low": 0.1063, "close": 0.1066, "volume": 6008548.3, "close_time": 1764295199999, "quote_volume": 646799.73452, "trades": 4526, "taker_buy_base": 2061816.0, "taker_buy_quote": 221768.25201 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.1065, "high": 0.1088, "low": 0.1062, "close": 0.107, "volume": 3287275.6, "close_time": 1764298799999, "quote_volume": 352571.36126, "trades": 3055, "taker_buy_base": 1394988.1, "taker_buy_quote": 149739.65233 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.107, "high": 0.108, "low": 0.1068, "close": 0.1074, "volume": 2616461.9, "close_time": 1764302399999, "quote_volume": 281116.08997, "trades": 2281, "taker_buy_base": 1485529.9, "taker_buy_quote": 159569.93006 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1075, "high": 0.1089, "low": 0.1062, "close": 0.1062, "volume": 2659328.4, "close_time": 1764305999999, "quote_volume": 286164.15455, "trades": 2403, "taker_buy_base": 953611.3, "taker_buy_quote": 102711.44404 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.1062, "high": 0.1069, "low": 0.1043, "close": 0.1048, "volume": 6234846.6, "close_time": 1764309599999, "quote_volume": 655921.67507, "trades": 4741, "taker_buy_base": 1547969.0, "taker_buy_quote": 162842.50202 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.1048, "high": 0.1051, "low": 0.1042, "close": 0.1046, "volume": 3942566.5, "close_time": 1764313199999, "quote_volume": 411994.88083, "trades": 3528, "taker_buy_base": 1109785.3, "taker_buy_quote": 115991.62046 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.1045, "high": 0.1055, "low": 0.1041, "close": 0.1046, "volume": 1593638.1, "close_time": 1764316799999, "quote_volume": 166671.51407, "trades": 1738, "taker_buy_base": 738132.0, "taker_buy_quote": 77190.45603 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1045, "high": 0.1073, "low": 0.1043, "close": 0.1064, "volume": 1988776.5, "close_time": 1764320399999, "quote_volume": 210878.871, "trades": 1422, "taker_buy_base": 889617.7, "taker_buy_quote": 94301.2855 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.1064, "high": 0.1071, "low": 0.1057, "close": 0.1066, "volume": 1272924.8, "close_time": 1764323999999, "quote_volume": 135508.98185, "trades": 992, "taker_buy_base": 711352.4, "taker_buy_quote": 75737.57602 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.1067, "high": 0.1075, "low": 0.1063, "close": 0.1069, "volume": 939076.8, "close_time": 1764327599999, "quote_volume": 100350.76064, "trades": 869, "taker_buy_base": 452956.2, "taker_buy_quote": 48428.28712 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.1069, "high": 0.1091, "low": 0.1057, "close": 0.1087, "volume": 2021471.9, "close_time": 1764331199999, "quote_volume": 216678.38393, "trades": 1719, "taker_buy_base": 1021223.2, "taker_buy_quote": 109574.21819 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1087, "high": 0.1104, "low": 0.1086, "close": 0.1093, "volume": 2617944.9, "close_time": 1764334799999, "quote_volume": 286467.84223, "trades": 1887, "taker_buy_base": 1321997.7, "taker_buy_quote": 144618.95702 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.1093, "high": 0.1127, "low": 0.1088, "close": 0.1115, "volume": 4573032.2, "close_time": 1764338399999, "quote_volume": 508971.9163, "trades": 3221, "taker_buy_base": 2306294.0, "taker_buy_quote": 256696.56191 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.1115, "high": 0.1138, "low": 0.1103, "close": 0.1137, "volume": 3110515.0, "close_time": 1764341999999, "quote_volume": 348205.44935, "trades": 2409, "taker_buy_base": 1382016.5, "taker_buy_quote": 154841.51237 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.1137, "high": 0.1148, "low": 0.1123, "close": 0.1127, "volume": 5570368.3, "close_time": 1764345599999, "quote_volume": 632515.73067, "trades": 3479, "taker_buy_base": 2243589.8, "taker_buy_quote": 254830.64304 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1127, "high": 0.1161, "low": 0.1121, "close": 0.1134, "volume": 7835112.3, "close_time": 1764349199999, "quote_volume": 895355.49184, "trades": 3631, "taker_buy_base": 4830638.9, "taker_buy_quote": 552503.47852 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.1134, "high": 0.1156, "low": 0.1109, "close": 0.1115, "volume": 3511419.5, "close_time": 1764352799999, "quote_volume": 397764.50456, "trades": 3054, "taker_buy_base": 1646646.0, "taker_buy_quote": 187125.02319 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.1115, "high": 0.1129, "low": 0.1101, "close": 0.1113, "volume": 2883088.5, "close_time": 1764356399999, "quote_volume": 321069.14669, "trades": 3027, "taker_buy_base": 1501526.9, "taker_buy_quote": 167322.61478 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.1113, "high": 0.1123, "low": 0.1102, "close": 0.1113, "volume": 1597500.3, "close_time": 1764359999999, "quote_volume": 177460.92161, "trades": 1912, "taker_buy_base": 777324.2, "taker_buy_quote": 86418.00938 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1113, "high": 0.1113, "low": 0.109, "close": 0.1095, "volume": 3204278.9, "close_time": 1764363599999, "quote_volume": 351933.13356, "trades": 3501, "taker_buy_base": 1259483.4, "taker_buy_quote": 138402.30267 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.1094, "high": 0.1107, "low": 0.1071, "close": 0.1102, "volume": 3671775.7, "close_time": 1764367199999, "quote_volume": 399427.00936, "trades": 3855, "taker_buy_base": 1801130.3, "taker_buy_quote": 195982.64849 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1093, "close": 0.11, "volume": 1975082.8, "close_time": 1764370799999, "quote_volume": 217287.70589, "trades": 1629, "taker_buy_base": 943600.8, "taker_buy_quote": 103868.93728 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.11, "high": 0.1103, "low": 0.1083, "close": 0.1085, "volume": 1825350.5, "close_time": 1764374399999, "quote_volume": 199259.26714, "trades": 1956, "taker_buy_base": 567543.3, "taker_buy_quote": 62081.68068 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1085, "high": 0.1108, "low": 0.107, "close": 0.1091, "volume": 2582256.8, "close_time": 1764377999999, "quote_volume": 280717.39079, "trades": 2695, "taker_buy_base": 1223936.6, "taker_buy_quote": 133044.79896 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.1091, "high": 0.1108, "low": 0.1091, "close": 0.1106, "volume": 1520373.4, "close_time": 1764381599999, "quote_volume": 167306.41364, "trades": 1512, "taker_buy_base": 832540.8, "taker_buy_quote": 91643.95783 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.1106, "high": 0.1144, "low": 0.1106, "close": 0.1129, "volume": 4528249.5, "close_time": 1764385199999, "quote_volume": 511548.87813, "trades": 3580, "taker_buy_base": 2201948.6, "taker_buy_quote": 248749.87852 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.1129, "high": 0.1139, "low": 0.1116, "close": 0.1124, "volume": 1979326.4, "close_time": 1764388799999, "quote_volume": 222851.13368, "trades": 2218, "taker_buy_base": 752628.2, "taker_buy_quote": 84820.6993 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1124, "high": 0.1144, "low": 0.1106, "close": 0.1139, "volume": 2792694.0, "close_time": 1764392399999, "quote_volume": 314397.18823, "trades": 2209, "taker_buy_base": 1514837.0, "taker_buy_quote": 170976.78555 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.114, "high": 0.1159, "low": 0.1131, "close": 0.1149, "volume": 3276644.4, "close_time": 1764395999999, "quote_volume": 376451.72529, "trades": 2917, "taker_buy_base": 1848882.6, "taker_buy_quote": 212537.37831 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.1149, "high": 0.1183, "low": 0.1149, "close": 0.1168, "volume": 8040661.5, "close_time": 1764399599999, "quote_volume": 939561.61578, "trades": 7130, "taker_buy_base": 3916551.4, "taker_buy_quote": 457791.32673 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.1167, "high": 0.1172, "low": 0.1133, "close": 0.1141, "volume": 4417582.0, "close_time": 1764403199999, "quote_volume": 507603.8011, "trades": 4473, "taker_buy_base": 1879168.1, "taker_buy_quote": 216269.15641 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1141, "high": 0.1171, "low": 0.114, "close": 0.1145, "volume": 4332849.7, "close_time": 1764406799999, "quote_volume": 500297.93605, "trades": 3775, "taker_buy_base": 2248158.1, "taker_buy_quote": 259650.92911 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.1146, "high": 0.1146, "low": 0.1123, "close": 0.1137, "volume": 3462240.9, "close_time": 1764410399999, "quote_volume": 391918.52264, "trades": 2848, "taker_buy_base": 1915796.8, "taker_buy_quote": 216888.04671 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.1137, "high": 0.1151, "low": 0.1128, "close": 0.1131, "volume": 2236414.7, "close_time": 1764413999999, "quote_volume": 254863.95805, "trades": 1850, "taker_buy_base": 988503.4, "taker_buy_quote": 112680.25217 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.1131, "high": 0.1163, "low": 0.1129, "close": 0.1156, "volume": 2201990.5, "close_time": 1764417599999, "quote_volume": 253069.85772, "trades": 1852, "taker_buy_base": 1141941.3, "taker_buy_quote": 131315.83659 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1157, "high": 0.1169, "low": 0.1146, "close": 0.1154, "volume": 1643265.6, "close_time": 1764421199999, "quote_volume": 190152.00945, "trades": 1755, "taker_buy_base": 839471.1, "taker_buy_quote": 97225.67048 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.1153, "high": 0.1161, "low": 0.1144, "close": 0.1153, "volume": 1752254.5, "close_time": 1764424799999, "quote_volume": 201499.79837, "trades": 2065, "taker_buy_base": 688306.7, "taker_buy_quote": 79185.82907 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.1152, "high": 0.1154, "low": 0.1129, "close": 0.1137, "volume": 1746718.2, "close_time": 1764428399999, "quote_volume": 199245.09467, "trades": 1985, "taker_buy_base": 679616.4, "taker_buy_quote": 77452.52028 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.1138, "high": 0.1158, "low": 0.113, "close": 0.1153, "volume": 1873373.2, "close_time": 1764431999999, "quote_volume": 214162.13753, "trades": 1662, "taker_buy_base": 769892.9, "taker_buy_quote": 88245.72577 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1153, "high": 0.1171, "low": 0.1146, "close": 0.115, "volume": 3760928.8, "close_time": 1764435599999, "quote_volume": 436400.63835, "trades": 3879, "taker_buy_base": 1724656.9, "taker_buy_quote": 200145.83543 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.1151, "high": 0.1159, "low": 0.1146, "close": 0.115, "volume": 1551701.7, "close_time": 1764439199999, "quote_volume": 178817.08143, "trades": 1863, "taker_buy_base": 643697.8, "taker_buy_quote": 74220.30009 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.115, "high": 0.1151, "low": 0.1128, "close": 0.1134, "volume": 2494943.4, "close_time": 1764442799999, "quote_volume": 284015.32744, "trades": 2365, "taker_buy_base": 985620.7, "taker_buy_quote": 112241.67585 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.1134, "high": 0.1151, "low": 0.1133, "close": 0.1143, "volume": 741024.5, "close_time": 1764446399999, "quote_volume": 84617.97348, "trades": 909, "taker_buy_base": 381650.3, "taker_buy_quote": 43570.59343 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1144, "high": 0.1157, "low": 0.1132, "close": 0.1154, "volume": 900730.6, "close_time": 1764449999999, "quote_volume": 102894.40023, "trades": 1181, "taker_buy_base": 503944.4, "taker_buy_quote": 57582.82439 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.1154, "high": 0.1157, "low": 0.1141, "close": 0.115, "volume": 1090808.8, "close_time": 1764453599999, "quote_volume": 125461.93752, "trades": 937, "taker_buy_base": 516004.2, "taker_buy_quote": 59338.90513 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.115, "high": 0.1159, "low": 0.1137, "close": 0.1151, "volume": 1842574.0, "close_time": 1764457199999, "quote_volume": 211920.0595, "trades": 1514, "taker_buy_base": 823992.8, "taker_buy_quote": 94772.2946 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.115, "high": 0.1156, "low": 0.1144, "close": 0.1155, "volume": 635036.2, "close_time": 1764460799999, "quote_volume": 73041.77459, "trades": 778, "taker_buy_base": 418873.1, "taker_buy_quote": 48184.19845 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1154, "high": 0.1176, "low": 0.1145, "close": 0.1169, "volume": 3830630.2, "close_time": 1764464399999, "quote_volume": 443971.20411, "trades": 4020, "taker_buy_base": 2597192.2, "taker_buy_quote": 301090.0821 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.1169, "high": 0.121, "low": 0.1158, "close": 0.1202, "volume": 8707053.9, "close_time": 1764467999999, "quote_volume": 1036403.02882, "trades": 7400, "taker_buy_base": 4362820.0, "taker_buy_quote": 519866.30038 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.1202, "high": 0.1239, "low": 0.1198, "close": 0.1227, "volume": 8225012.5, "close_time": 1764471599999, "quote_volume": 1005378.92264, "trades": 7106, "taker_buy_base": 4464259.7, "taker_buy_quote": 546236.20083 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.1228, "high": 0.1236, "low": 0.1173, "close": 0.1176, "volume": 8431906.2, "close_time": 1764475199999, "quote_volume": 1020937.50326, "trades": 7502, "taker_buy_base": 3345163.5, "taker_buy_quote": 405397.85938 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1175, "high": 0.1195, "low": 0.1166, "close": 0.1179, "volume": 6519908.2, "close_time": 1764478799999, "quote_volume": 768814.22683, "trades": 7032, "taker_buy_base": 2883562.1, "taker_buy_quote": 340306.40378 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.1178, "high": 0.1184, "low": 0.1157, "close": 0.1184, "volume": 3384217.7, "close_time": 1764482399999, "quote_volume": 395787.45956, "trades": 2868, "taker_buy_base": 1534728.8, "taker_buy_quote": 179762.76731 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.1183, "high": 0.1207, "low": 0.117, "close": 0.1195, "volume": 3405177.2, "close_time": 1764485999999, "quote_volume": 403944.82461, "trades": 2832, "taker_buy_base": 1897309.7, "taker_buy_quote": 225420.7174 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.1195, "high": 0.121, "low": 0.1174, "close": 0.1182, "volume": 3469365.0, "close_time": 1764489599999, "quote_volume": 413686.59687, "trades": 3388, "taker_buy_base": 1721060.3, "taker_buy_quote": 205327.45368 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1148, "close": 0.1159, "volume": 4790099.0, "close_time": 1764493199999, "quote_volume": 560132.42785, "trades": 4060, "taker_buy_base": 1850503.0, "taker_buy_quote": 216507.66959 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.1158, "high": 0.1159, "low": 0.1064, "close": 0.1065, "volume": 12076646.3, "close_time": 1764496799999, "quote_volume": 1324703.94866, "trades": 7605, "taker_buy_base": 5657651.8, "taker_buy_quote": 620024.63298 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.1065, "high": 0.1094, "low": 0.1007, "close": 0.108, "volume": 23146335.4, "close_time": 1764500399999, "quote_volume": 2428270.17597, "trades": 17089, "taker_buy_base": 10689317.4, "taker_buy_quote": 1120800.86784 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.1081, "high": 0.1093, "low": 0.1069, "close": 0.1088, "volume": 3856420.1, "close_time": 1764503999999, "quote_volume": 417097.65611, "trades": 3105, "taker_buy_base": 1894978.4, "taker_buy_quote": 204894.60016 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1088, "high": 0.1123, "low": 0.1078, "close": 0.1103, "volume": 4695424.8, "close_time": 1764507599999, "quote_volume": 519070.26207, "trades": 3191, "taker_buy_base": 2326055.6, "taker_buy_quote": 257270.31175 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.1103, "high": 0.1104, "low": 0.1046, "close": 0.1051, "volume": 5626464.7, "close_time": 1764511199999, "quote_volume": 602771.35031, "trades": 6273, "taker_buy_base": 2181536.1, "taker_buy_quote": 233566.57242 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.105, "high": 0.1072, "low": 0.1046, "close": 0.1058, "volume": 4774568.6, "close_time": 1764514799999, "quote_volume": 504791.78287, "trades": 3263, "taker_buy_base": 2266571.0, "taker_buy_quote": 239941.47893 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1049, "close": 0.1058, "volume": 2578817.5, "close_time": 1764518399999, "quote_volume": 272421.25274, "trades": 1537, "taker_buy_base": 1407275.3, "taker_buy_quote": 148776.21834 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1048, "close": 0.1053, "volume": 2362248.4, "close_time": 1764521999999, "quote_volume": 249571.37865, "trades": 1562, "taker_buy_base": 943943.6, "taker_buy_quote": 99761.34483 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.1053, "high": 0.1054, "low": 0.1028, "close": 0.1045, "volume": 4167681.1, "close_time": 1764525599999, "quote_volume": 433812.76438, "trades": 2335, "taker_buy_base": 2071168.7, "taker_buy_quote": 215508.28573 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.1044, "high": 0.1062, "low": 0.1039, "close": 0.105, "volume": 3659137.1, "close_time": 1764529199999, "quote_volume": 383939.87583, "trades": 2085, "taker_buy_base": 1761669.1, "taker_buy_quote": 184699.81034 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.105, "high": 0.1058, "low": 0.1042, "close": 0.1048, "volume": 2051974.6, "close_time": 1764532799999, "quote_volume": 215319.06087, "trades": 1411, "taker_buy_base": 848477.5, "taker_buy_quote": 89093.50426 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1041, "close": 0.105, "volume": 1525425.7, "close_time": 1764536399999, "quote_volume": 159828.5477, "trades": 1345, "taker_buy_base": 906540.3, "taker_buy_quote": 95060.51861 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.105, "high": 0.105, "low": 0.1028, "close": 0.1029, "volume": 2775766.7, "close_time": 1764539999999, "quote_volume": 288298.14717, "trades": 2620, "taker_buy_base": 1061184.2, "taker_buy_quote": 110091.63684 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.1029, "high": 0.1041, "low": 0.1024, "close": 0.1027, "volume": 3647474.6, "close_time": 1764543599999, "quote_volume": 375947.77753, "trades": 2212, "taker_buy_base": 1938725.1, "taker_buy_quote": 199856.51735 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.1027, "high": 0.1052, "low": 0.1024, "close": 0.1033, "volume": 3874508.6, "close_time": 1764547199999, "quote_volume": 402824.83619, "trades": 3090, "taker_buy_base": 2038657.9, "taker_buy_quote": 211933.74793 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1033, "high": 0.1039, "low": 0.0965, "close": 0.0969, "volume": 11355322.8, "close_time": 1764550799999, "quote_volume": 1137547.49305, "trades": 7882, "taker_buy_base": 4835992.3, "taker_buy_quote": 485074.03717 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.097, "high": 0.1015, "low": 0.097, "close": 0.0997, "volume": 5422229.0, "close_time": 1764554399999, "quote_volume": 540212.39643, "trades": 2876, "taker_buy_base": 2770086.3, "taker_buy_quote": 275611.0339 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.0998, "high": 0.0998, "low": 0.0968, "close": 0.0976, "volume": 4498531.2, "close_time": 1764557999999, "quote_volume": 442310.40682, "trades": 2638, "taker_buy_base": 2068338.6, "taker_buy_quote": 203534.5901 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.0976, "high": 0.0993, "low": 0.0965, "close": 0.0981, "volume": 2805224.7, "close_time": 1764561599999, "quote_volume": 274379.91025, "trades": 1742, "taker_buy_base": 1480474.1, "taker_buy_quote": 145068.60543 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.098, "high": 0.0983, "low": 0.0969, "close": 0.0974, "volume": 3092320.2, "close_time": 1764565199999, "quote_volume": 301257.89043, "trades": 1589, "taker_buy_base": 1419976.7, "taker_buy_quote": 138450.85436 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0974, "high": 0.1011, "low": 0.0974, "close": 0.1002, "volume": 4781714.6, "close_time": 1764568799999, "quote_volume": 477295.32529, "trades": 4307, "taker_buy_base": 2185560.4, "taker_buy_quote": 218040.77789 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.1002, "high": 0.1019, "low": 0.1001, "close": 0.1006, "volume": 2591842.3, "close_time": 1764572399999, "quote_volume": 261921.33899, "trades": 2509, "taker_buy_base": 1067362.5, "taker_buy_quote": 107920.02459 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.1006, "high": 0.1007, "low": 0.0989, "close": 0.0996, "volume": 2310892.5, "close_time": 1764575999999, "quote_volume": 230394.97387, "trades": 1478, "taker_buy_base": 1051871.8, "taker_buy_quote": 104808.34014 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0996, "high": 0.101, "low": 0.0995, "close": 0.1004, "volume": 1855253.6, "close_time": 1764579599999, "quote_volume": 186214.99827, "trades": 1309, "taker_buy_base": 975595.4, "taker_buy_quote": 97976.02079 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.1004, "high": 0.1034, "low": 0.1002, "close": 0.1016, "volume": 3343767.2, "close_time": 1764583199999, "quote_volume": 340901.69813, "trades": 2961, "taker_buy_base": 1579301.5, "taker_buy_quote": 160834.78661 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.1017, "high": 0.1071, "low": 0.1017, "close": 0.1053, "volume": 9178743.6, "close_time": 1764586799999, "quote_volume": 963285.43139, "trades": 6963, "taker_buy_base": 4554930.0, "taker_buy_quote": 478214.51625 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.1054, "high": 0.1078, "low": 0.1044, "close": 0.1051, "volume": 5152693.6, "close_time": 1764590399999, "quote_volume": 546360.28731, "trades": 3531, "taker_buy_base": 2518015.8, "taker_buy_quote": 266981.56749 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1051, "high": 0.1069, "low": 0.1051, "close": 0.1061, "volume": 3081750.5, "close_time": 1764593999999, "quote_volume": 326381.43546, "trades": 2619, "taker_buy_base": 1405000.9, "taker_buy_quote": 148855.58232 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.106, "high": 0.1074, "low": 0.0998, "close": 0.1008, "volume": 8665498.8, "close_time": 1764597599999, "quote_volume": 893589.80699, "trades": 5112, "taker_buy_base": 3219797.8, "taker_buy_quote": 332593.933 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.1009, "high": 0.1022, "low": 0.0974, "close": 0.0977, "volume": 18851933.4, "close_time": 1764601199999, "quote_volume": 1869104.35916, "trades": 26436, "taker_buy_base": 8068585.5, "taker_buy_quote": 799904.09746 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.0976, "high": 0.0998, "low": 0.0971, "close": 0.098, "volume": 14228343.6, "close_time": 1764604799999, "quote_volume": 1399102.12582, "trades": 16188, "taker_buy_base": 6965615.8, "taker_buy_quote": 685096.49207 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.098, "high": 0.0988, "low": 0.0966, "close": 0.0971, "volume": 5804915.3, "close_time": 1764608399999, "quote_volume": 566156.76994, "trades": 6897, "taker_buy_base": 2569644.9, "taker_buy_quote": 250625.63693 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0971, "high": 0.0977, "low": 0.0939, "close": 0.0943, "volume": 7076471.1, "close_time": 1764611999999, "quote_volume": 677682.11519, "trades": 4941, "taker_buy_base": 2941527.2, "taker_buy_quote": 281873.07951 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0943, "high": 0.0954, "low": 0.0941, "close": 0.0952, "volume": 2057506.5, "close_time": 1764615599999, "quote_volume": 195126.1285, "trades": 2123, "taker_buy_base": 835011.1, "taker_buy_quote": 79241.19721 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0952, "high": 0.0957, "low": 0.094, "close": 0.0953, "volume": 1948724.9, "close_time": 1764619199999, "quote_volume": 184998.16336, "trades": 1555, "taker_buy_base": 1056570.8, "taker_buy_quote": 100389.06819 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0953, "high": 0.0973, "low": 0.0953, "close": 0.0958, "volume": 2688209.6, "close_time": 1764622799999, "quote_volume": 258831.40047, "trades": 1781, "taker_buy_base": 1271666.7, "taker_buy_quote": 122393.92748 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0959, "high": 0.0991, "low": 0.0956, "close": 0.0982, "volume": 3743034.3, "close_time": 1764626399999, "quote_volume": 365322.81675, "trades": 2226, "taker_buy_base": 1997869.6, "taker_buy_quote": 194783.02728 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0982, "high": 0.0984, "low": 0.0974, "close": 0.0974, "volume": 2625196.3, "close_time": 1764629999999, "quote_volume": 257037.03388, "trades": 2050, "taker_buy_base": 1090920.3, "taker_buy_quote": 106866.27738 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0974, "high": 0.0982, "low": 0.0965, "close": 0.0966, "volume": 3246312.3, "close_time": 1764633599999, "quote_volume": 316136.17959, "trades": 2575, "taker_buy_base": 1270614.3, "taker_buy_quote": 123794.66083 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0967, "high": 0.0977, "low": 0.0925, "close": 0.0927, "volume": 5576273.3, "close_time": 1764637199999, "quote_volume": 528941.27167, "trades": 3704, "taker_buy_base": 2646444.4, "taker_buy_quote": 251005.97109 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0926, "high": 0.0949, "low": 0.0904, "close": 0.0916, "volume": 7949475.1, "close_time": 1764640799999, "quote_volume": 733878.2188, "trades": 5377, "taker_buy_base": 3846450.5, "taker_buy_quote": 355516.1247 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0917, "high": 0.0945, "low": 0.0915, "close": 0.092, "volume": 5487231.3, "close_time": 1764644399999, "quote_volume": 510289.81658, "trades": 3745, "taker_buy_base": 2621786.1, "taker_buy_quote": 243890.37146 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0919, "high": 0.0938, "low": 0.0914, "close": 0.093, "volume": 4150282.5, "close_time": 1764647999999, "quote_volume": 383028.97424, "trades": 3294, "taker_buy_base": 1956529.4, "taker_buy_quote": 180642.81086 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0919, "close": 0.0922, "volume": 2252722.8, "close_time": 1764651599999, "quote_volume": 208989.35058, "trades": 2188, "taker_buy_base": 1040397.3, "taker_buy_quote": 96589.01835 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0922, "high": 0.0934, "low": 0.092, "close": 0.0921, "volume": 2356457.0, "close_time": 1764655199999, "quote_volume": 218670.20851, "trades": 2037, "taker_buy_base": 1088591.8, "taker_buy_quote": 101039.64554 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0907, "close": 0.0915, "volume": 2801752.2, "close_time": 1764658799999, "quote_volume": 256501.8488, "trades": 2345, "taker_buy_base": 1357659.4, "taker_buy_quote": 124359.14512 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.0915, "high": 0.0929, "low": 0.0912, "close": 0.0915, "volume": 2623152.0, "close_time": 1764662399999, "quote_volume": 241237.17595, "trades": 2129, "taker_buy_base": 1382300.0, "taker_buy_quote": 127123.64794 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0906, "close": 0.0911, "volume": 3658636.7, "close_time": 1764665999999, "quote_volume": 334299.7563, "trades": 2616, "taker_buy_base": 2372979.7, "taker_buy_quote": 216907.6179 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.091, "high": 0.0916, "low": 0.089, "close": 0.0898, "volume": 14241075.5, "close_time": 1764669599999, "quote_volume": 1281369.58068, "trades": 9145, "taker_buy_base": 10442148.6, "taker_buy_quote": 939544.09252 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.0898, "high": 0.091, "low": 0.0885, "close": 0.0905, "volume": 6715752.2, "close_time": 1764673199999, "quote_volume": 601012.82401, "trades": 4804, "taker_buy_base": 4248743.7, "taker_buy_quote": 380361.53982 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0905, "high": 0.0916, "low": 0.0902, "close": 0.0907, "volume": 3309267.5, "close_time": 1764676799999, "quote_volume": 300590.78188, "trades": 2286, "taker_buy_base": 1997891.2, "taker_buy_quote": 181427.73622 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0907, "high": 0.0915, "low": 0.0904, "close": 0.0912, "volume": 2069487.7, "close_time": 1764680399999, "quote_volume": 188141.93012, "trades": 1513, "taker_buy_base": 1023369.1, "taker_buy_quote": 93082.32594 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0913, "high": 0.0927, "low": 0.0913, "close": 0.0924, "volume": 3385544.0, "close_time": 1764683999999, "quote_volume": 311920.10701, "trades": 3259, "taker_buy_base": 1818054.7, "taker_buy_quote": 167501.05183 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0925, "high": 0.0963, "low": 0.0921, "close": 0.0955, "volume": 8962968.6, "close_time": 1764687599999, "quote_volume": 845006.43191, "trades": 6994, "taker_buy_base": 4485337.5, "taker_buy_quote": 422498.61741 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0955, "high": 0.1034, "low": 0.0955, "close": 0.1005, "volume": 13590352.0, "close_time": 1764691199999, "quote_volume": 1350882.40691, "trades": 9219, "taker_buy_base": 7106789.5, "taker_buy_quote": 705120.17018 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1004, "high": 0.1036, "low": 0.0993, "close": 0.1012, "volume": 7853008.2, "close_time": 1764694799999, "quote_volume": 800990.17922, "trades": 5984, "taker_buy_base": 3896084.6, "taker_buy_quote": 397077.32005 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.1012, "high": 0.1024, "low": 0.1001, "close": 0.1005, "volume": 3876348.6, "close_time": 1764698399999, "quote_volume": 392546.62864, "trades": 3350, "taker_buy_base": 1886244.7, "taker_buy_quote": 191095.34907 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.1005, "high": 0.101, "low": 0.0988, "close": 0.0991, "volume": 3243033.4, "close_time": 1764701999999, "quote_volume": 322518.83124, "trades": 2576, "taker_buy_base": 1100801.6, "taker_buy_quote": 109469.25976 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0992, "high": 0.0992, "low": 0.0971, "close": 0.0974, "volume": 2046719.7, "close_time": 1764705599999, "quote_volume": 200650.80025, "trades": 2459, "taker_buy_base": 835274.6, "taker_buy_quote": 81948.11616 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0976, "high": 0.098, "low": 0.0961, "close": 0.0963, "volume": 3953342.0, "close_time": 1764709199999, "quote_volume": 383264.02792, "trades": 3560, "taker_buy_base": 1621086.9, "taker_buy_quote": 157146.95385 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0963, "high": 0.0973, "low": 0.0962, "close": 0.0971, "volume": 2029048.6, "close_time": 1764712799999, "quote_volume": 196487.86332, "trades": 1337, "taker_buy_base": 1136868.5, "taker_buy_quote": 110129.77903 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.0971, "high": 0.0987, "low": 0.0971, "close": 0.0983, "volume": 2247803.9, "close_time": 1764716399999, "quote_volume": 220480.00547, "trades": 1286, "taker_buy_base": 1198402.0, "taker_buy_quote": 117567.88765 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.0983, "high": 0.0986, "low": 0.0973, "close": 0.0976, "volume": 2176253.5, "close_time": 1764719999999, "quote_volume": 213348.54338, "trades": 1243, "taker_buy_base": 1168535.9, "taker_buy_quote": 114570.12969 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0976, "high": 0.0987, "low": 0.0972, "close": 0.0976, "volume": 3580686.8, "close_time": 1764723599999, "quote_volume": 350853.27111, "trades": 2874, "taker_buy_base": 1549253.8, "taker_buy_quote": 151880.49621 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0976, "high": 0.0992, "low": 0.0959, "close": 0.0962, "volume": 3470732.7, "close_time": 1764727199999, "quote_volume": 337621.73595, "trades": 2539, "taker_buy_base": 1713120.8, "taker_buy_quote": 166685.86106 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0962, "high": 0.0975, "low": 0.096, "close": 0.0973, "volume": 3052555.7, "close_time": 1764730799999, "quote_volume": 295995.47542, "trades": 1989, "taker_buy_base": 1773438.4, "taker_buy_quote": 171910.29758 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0972, "high": 0.0978, "low": 0.0964, "close": 0.0966, "volume": 1829344.4, "close_time": 1764734399999, "quote_volume": 177299.81145, "trades": 1333, "taker_buy_base": 859799.2, "taker_buy_quote": 83369.95606 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0966, "high": 0.0972, "low": 0.0961, "close": 0.0963, "volume": 1923860.0, "close_time": 1764737999999, "quote_volume": 185866.48486, "trades": 1295, "taker_buy_base": 1090594.2, "taker_buy_quote": 105416.56327 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0963, "high": 0.0974, "low": 0.0955, "close": 0.0972, "volume": 3069328.6, "close_time": 1764741599999, "quote_volume": 295231.23564, "trades": 2142, "taker_buy_base": 1296787.1, "taker_buy_quote": 124957.78718 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0972, "high": 0.0984, "low": 0.0965, "close": 0.0965, "volume": 2513608.6, "close_time": 1764745199999, "quote_volume": 245139.8242, "trades": 1606, "taker_buy_base": 1259557.0, "taker_buy_quote": 122888.84268 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0965, "high": 0.0967, "low": 0.0952, "close": 0.0954, "volume": 2046683.1, "close_time": 1764748799999, "quote_volume": 196568.18367, "trades": 2100, "taker_buy_base": 937791.7, "taker_buy_quote": 90058.69037 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0926, "close": 0.0934, "volume": 4272131.1, "close_time": 1764752399999, "quote_volume": 400747.024, "trades": 3214, "taker_buy_base": 2102028.6, "taker_buy_quote": 197007.34055 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0925, "close": 0.0937, "volume": 3377327.5, "close_time": 1764755999999, "quote_volume": 314735.2948, "trades": 2692, "taker_buy_base": 1328710.4, "taker_buy_quote": 123865.94959 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0936, "high": 0.0956, "low": 0.0936, "close": 0.0945, "volume": 6259421.0, "close_time": 1764759599999, "quote_volume": 593337.737, "trades": 3691, "taker_buy_base": 3016953.6, "taker_buy_quote": 285866.64008 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0946, "high": 0.095, "low": 0.0938, "close": 0.0947, "volume": 2677923.1, "close_time": 1764763199999, "quote_volume": 252781.40336, "trades": 2232, "taker_buy_base": 809069.0, "taker_buy_quote": 76394.58993 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0947, "high": 0.0968, "low": 0.0941, "close": 0.0965, "volume": 6977247.9, "close_time": 1764766799999, "quote_volume": 665046.98339, "trades": 4257, "taker_buy_base": 3636865.7, "taker_buy_quote": 347095.61969 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0966, "high": 0.0998, "low": 0.0959, "close": 0.0982, "volume": 12751871.9, "close_time": 1764770399999, "quote_volume": 1250528.50563, "trades": 5806, "taker_buy_base": 6126212.5, "taker_buy_quote": 601494.32488 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0982, "high": 0.1009, "low": 0.0966, "close": 0.0992, "volume": 4864668.4, "close_time": 1764773999999, "quote_volume": 479218.92987, "trades": 3034, "taker_buy_base": 2158721.4, "taker_buy_quote": 212774.09974 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0992, "high": 0.1002, "low": 0.0982, "close": 0.0992, "volume": 10091001.4, "close_time": 1764777599999, "quote_volume": 1001385.00742, "trades": 11849, "taker_buy_base": 3951386.3, "taker_buy_quote": 392199.53009 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0982, "close": 0.0983, "volume": 13892535.0, "close_time": 1764781199999, "quote_volume": 1378801.77667, "trades": 16983, "taker_buy_base": 6290374.2, "taker_buy_quote": 624538.83851 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0983, "high": 0.0984, "low": 0.0973, "close": 0.0976, "volume": 2079190.6, "close_time": 1764784799999, "quote_volume": 203453.79346, "trades": 2261, "taker_buy_base": 1006803.9, "taker_buy_quote": 98515.38527 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0976, "high": 0.0985, "low": 0.0966, "close": 0.0971, "volume": 2481928.7, "close_time": 1764788399999, "quote_volume": 243012.16879, "trades": 2615, "taker_buy_base": 1436344.1, "taker_buy_quote": 140720.9071 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.097, "high": 0.0977, "low": 0.0969, "close": 0.097, "volume": 615605.8, "close_time": 1764791999999, "quote_volume": 59842.56043, "trades": 905, "taker_buy_base": 286590.3, "taker_buy_quote": 27862.47466 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.097, "high": 0.0975, "low": 0.0965, "close": 0.0969, "volume": 1002549.8, "close_time": 1764795599999, "quote_volume": 97321.65356, "trades": 642, "taker_buy_base": 574607.0, "taker_buy_quote": 55794.69461 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.097, "high": 0.0973, "low": 0.0959, "close": 0.097, "volume": 1596462.7, "close_time": 1764799199999, "quote_volume": 153985.40076, "trades": 857, "taker_buy_base": 467564.3, "taker_buy_quote": 45101.88981 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0969, "high": 0.0969, "low": 0.0953, "close": 0.096, "volume": 3323516.8, "close_time": 1764802799999, "quote_volume": 319009.3368, "trades": 1715, "taker_buy_base": 1266904.1, "taker_buy_quote": 121509.67496 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.0961, "high": 0.0981, "low": 0.096, "close": 0.0969, "volume": 2936553.8, "close_time": 1764806399999, "quote_volume": 285540.60713, "trades": 1573, "taker_buy_base": 1883171.6, "taker_buy_quote": 183166.5992 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0968, "high": 0.0985, "low": 0.0955, "close": 0.0958, "volume": 2958187.6, "close_time": 1764809999999, "quote_volume": 286469.65109, "trades": 1401, "taker_buy_base": 1444713.6, "taker_buy_quote": 139869.03849 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0957, "high": 0.0972, "low": 0.0957, "close": 0.096, "volume": 1868746.0, "close_time": 1764813599999, "quote_volume": 179865.38154, "trades": 1190, "taker_buy_base": 955807.6, "taker_buy_quote": 92037.21787 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.096, "high": 0.098, "low": 0.0955, "close": 0.098, "volume": 2338958.3, "close_time": 1764817199999, "quote_volume": 225291.94031, "trades": 1777, "taker_buy_base": 1059631.9, "taker_buy_quote": 102075.72763 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0981, "high": 0.0983, "low": 0.0964, "close": 0.0967, "volume": 2393706.9, "close_time": 1764820799999, "quote_volume": 233250.04079, "trades": 1571, "taker_buy_base": 1127486.8, "taker_buy_quote": 109801.56425 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0968, "high": 0.0975, "low": 0.0965, "close": 0.0975, "volume": 1899570.0, "close_time": 1764824399999, "quote_volume": 184324.99062, "trades": 1746, "taker_buy_base": 770836.3, "taker_buy_quote": 74797.26772 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0975, "high": 0.098, "low": 0.0965, "close": 0.097, "volume": 1982917.4, "close_time": 1764827999999, "quote_volume": 193034.74068, "trades": 1472, "taker_buy_base": 937263.7, "taker_buy_quote": 91251.68636 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.097, "high": 0.0988, "low": 0.097, "close": 0.0976, "volume": 1814273.1, "close_time": 1764831599999, "quote_volume": 177568.37597, "trades": 1393, "taker_buy_base": 786825.1, "taker_buy_quote": 77025.55491 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0976, "high": 0.0997, "low": 0.0963, "close": 0.0992, "volume": 4105487.4, "close_time": 1764835199999, "quote_volume": 402589.04062, "trades": 3042, "taker_buy_base": 1834598.8, "taker_buy_quote": 179659.36588 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0991, "high": 0.0998, "low": 0.0979, "close": 0.0993, "volume": 4629945.6, "close_time": 1764838799999, "quote_volume": 457750.07765, "trades": 3953, "taker_buy_base": 2043389.8, "taker_buy_quote": 202083.46585 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0984, "close": 0.0993, "volume": 3214183.7, "close_time": 1764842399999, "quote_volume": 318395.19946, "trades": 3220, "taker_buy_base": 1323180.1, "taker_buy_quote": 131092.40958 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0992, "high": 0.0997, "low": 0.0982, "close": 0.0988, "volume": 3270071.4, "close_time": 1764845999999, "quote_volume": 323689.50105, "trades": 2674, "taker_buy_base": 1431336.5, "taker_buy_quote": 141722.06493 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0988, "high": 0.1004, "low": 0.0984, "close": 0.1004, "volume": 3244404.4, "close_time": 1764849599999, "quote_volume": 321585.5301, "trades": 2252, "taker_buy_base": 1645304.6, "taker_buy_quote": 163199.74199 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1004, "high": 0.1018, "low": 0.0989, "close": 0.1008, "volume": 4614361.2, "close_time": 1764853199999, "quote_volume": 463083.84158, "trades": 2685, "taker_buy_base": 2332951.8, "taker_buy_quote": 234248.91237 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.1009, "high": 0.101, "low": 0.0983, "close": 0.0988, "volume": 3555473.0, "close_time": 1764856799999, "quote_volume": 353452.23215, "trades": 2943, "taker_buy_base": 1643346.3, "taker_buy_quote": 163343.08138 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0989, "high": 0.0999, "low": 0.0981, "close": 0.0987, "volume": 2201323.6, "close_time": 1764860399999, "quote_volume": 217873.21773, "trades": 2033, "taker_buy_base": 1077088.6, "taker_buy_quote": 106698.03101 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0986, "high": 0.1002, "low": 0.0986, "close": 0.1001, "volume": 1919331.8, "close_time": 1764863999999, "quote_volume": 190637.60792, "trades": 1601, "taker_buy_base": 973966.7, "taker_buy_quote": 96809.3039 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1001, "high": 0.1012, "low": 0.0997, "close": 0.1002, "volume": 2618791.4, "close_time": 1764867599999, "quote_volume": 262786.33248, "trades": 1706, "taker_buy_base": 1223501.7, "taker_buy_quote": 122826.81538 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.1002, "high": 0.1005, "low": 0.0986, "close": 0.0998, "volume": 2118114.9, "close_time": 1764871199999, "quote_volume": 210517.79889, "trades": 1848, "taker_buy_base": 1113182.2, "taker_buy_quote": 110680.30611 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.0998, "high": 0.101, "low": 0.0996, "close": 0.1002, "volume": 4333015.3, "close_time": 1764874799999, "quote_volume": 434578.64181, "trades": 1929, "taker_buy_base": 2233730.4, "taker_buy_quote": 224239.0189 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.1003, "high": 0.102, "low": 0.0979, "close": 0.1015, "volume": 4865542.1, "close_time": 1764878399999, "quote_volume": 486371.52319, "trades": 3249, "taker_buy_base": 2315173.7, "taker_buy_quote": 231624.01999 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1016, "high": 0.1019, "low": 0.1001, "close": 0.1004, "volume": 2006041.7, "close_time": 1764881999999, "quote_volume": 202731.17478, "trades": 1431, "taker_buy_base": 968312.2, "taker_buy_quote": 97895.07564 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.1004, "high": 0.1018, "low": 0.1001, "close": 0.1001, "volume": 1688508.3, "close_time": 1764885599999, "quote_volume": 170348.85051, "trades": 2295, "taker_buy_base": 544145.8, "taker_buy_quote": 54870.85959 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.1002, "high": 0.1027, "low": 0.1001, "close": 0.101, "volume": 4589801.4, "close_time": 1764889199999, "quote_volume": 465196.85737, "trades": 3606, "taker_buy_base": 2616189.2, "taker_buy_quote": 264952.6547 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.1009, "high": 0.1011, "low": 0.0997, "close": 0.1003, "volume": 1434924.1, "close_time": 1764892799999, "quote_volume": 144032.68543, "trades": 1622, "taker_buy_base": 689318.3, "taker_buy_quote": 69164.51775 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1004, "high": 0.1014, "low": 0.099, "close": 0.0994, "volume": 3954641.4, "close_time": 1764896399999, "quote_volume": 395075.97457, "trades": 3715, "taker_buy_base": 1708779.8, "taker_buy_quote": 170710.36549 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0995, "high": 0.1005, "low": 0.0991, "close": 0.1, "volume": 1199413.1, "close_time": 1764899999999, "quote_volume": 119737.41967, "trades": 1685, "taker_buy_base": 527836.5, "taker_buy_quote": 52701.25244 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.0999, "high": 0.0999, "low": 0.0986, "close": 0.0989, "volume": 2113675.9, "close_time": 1764903599999, "quote_volume": 209682.71491, "trades": 2993, "taker_buy_base": 892081.0, "taker_buy_quote": 88494.89818 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.099, "high": 0.0997, "low": 0.0983, "close": 0.0985, "volume": 1467970.2, "close_time": 1764907199999, "quote_volume": 145131.77436, "trades": 1723, "taker_buy_base": 623477.5, "taker_buy_quote": 61692.3478 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0985, "high": 0.0999, "low": 0.0978, "close": 0.0988, "volume": 2075471.5, "close_time": 1764910799999, "quote_volume": 204746.2361, "trades": 2838, "taker_buy_base": 1011035.5, "taker_buy_quote": 99792.37348 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0988, "high": 0.1003, "low": 0.0983, "close": 0.0997, "volume": 2455200.1, "close_time": 1764914399999, "quote_volume": 244511.70852, "trades": 2653, "taker_buy_base": 1245919.6, "taker_buy_quote": 124107.41697 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0996, "high": 0.1005, "low": 0.0986, "close": 0.0989, "volume": 1399554.7, "close_time": 1764917999999, "quote_volume": 139386.98792, "trades": 1890, "taker_buy_base": 749479.9, "taker_buy_quote": 74628.44385 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0989, "high": 0.0994, "low": 0.0983, "close": 0.0985, "volume": 1458383.2, "close_time": 1764921599999, "quote_volume": 144115.70899, "trades": 2020, "taker_buy_base": 690292.7, "taker_buy_quote": 68233.23045 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0985, "high": 0.099, "low": 0.0979, "close": 0.0979, "volume": 1362242.7, "close_time": 1764925199999, "quote_volume": 134127.10345, "trades": 2383, "taker_buy_base": 584759.6, "taker_buy_quote": 57580.65121 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0947, "close": 0.0949, "volume": 5359225.3, "close_time": 1764928799999, "quote_volume": 514064.40812, "trades": 6677, "taker_buy_base": 2450809.1, "taker_buy_quote": 234943.90813 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0949, "high": 0.0963, "low": 0.094, "close": 0.0958, "volume": 2586689.5, "close_time": 1764932399999, "quote_volume": 245882.42186, "trades": 4022, "taker_buy_base": 1118339.2, "taker_buy_quote": 106286.22456 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0958, "high": 0.0961, "low": 0.0949, "close": 0.0953, "volume": 1765243.6, "close_time": 1764935999999, "quote_volume": 168824.41935, "trades": 2297, "taker_buy_base": 682965.0, "taker_buy_quote": 65313.13743 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0954, "high": 0.0955, "low": 0.0946, "close": 0.0948, "volume": 1234880.0, "close_time": 1764939599999, "quote_volume": 117359.55993, "trades": 1894, "taker_buy_base": 561741.5, "taker_buy_quote": 53425.62435 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0948, "high": 0.0948, "low": 0.092, "close": 0.0924, "volume": 3199548.0, "close_time": 1764943199999, "quote_volume": 298178.57849, "trades": 3870, "taker_buy_base": 1569020.4, "taker_buy_quote": 146180.68934 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0924, "high": 0.0932, "low": 0.0921, "close": 0.0927, "volume": 1679208.0, "close_time": 1764946799999, "quote_volume": 155611.96098, "trades": 2563, "taker_buy_base": 842317.7, "taker_buy_quote": 78081.62963 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0927, "high": 0.0944, "low": 0.0925, "close": 0.093, "volume": 2928947.9, "close_time": 1764950399999, "quote_volume": 274210.01918, "trades": 3770, "taker_buy_base": 1428001.3, "taker_buy_quote": 133702.38553 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.093, "high": 0.0937, "low": 0.0913, "close": 0.0917, "volume": 4891726.4, "close_time": 1764953999999, "quote_volume": 452855.8051, "trades": 4848, "taker_buy_base": 2645812.7, "taker_buy_quote": 245322.51833 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0914, "close": 0.092, "volume": 1295389.1, "close_time": 1764957599999, "quote_volume": 119007.09447, "trades": 2091, "taker_buy_base": 604665.5, "taker_buy_quote": 55557.57112 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.092, "high": 0.0925, "low": 0.0907, "close": 0.0909, "volume": 1490169.9, "close_time": 1764961199999, "quote_volume": 136228.0368, "trades": 1820, "taker_buy_base": 693642.0, "taker_buy_quote": 63421.50341 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0909, "high": 0.0919, "low": 0.0903, "close": 0.0915, "volume": 1145420.0, "close_time": 1764964799999, "quote_volume": 104479.18184, "trades": 1950, "taker_buy_base": 529241.5, "taker_buy_quote": 48283.83065 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0915, "high": 0.0919, "low": 0.0907, "close": 0.0908, "volume": 995472.2, "close_time": 1764968399999, "quote_volume": 90874.60284, "trades": 1869, "taker_buy_base": 423576.9, "taker_buy_quote": 38687.86248 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.0908, "high": 0.0919, "low": 0.0908, "close": 0.0917, "volume": 1617401.6, "close_time": 1764971999999, "quote_volume": 147816.62705, "trades": 2001, "taker_buy_base": 764154.6, "taker_buy_quote": 69876.45664 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0909, "close": 0.0918, "volume": 1112319.4, "close_time": 1764975599999, "quote_volume": 101684.64409, "trades": 1444, "taker_buy_base": 448140.2, "taker_buy_quote": 40980.70272 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0918, "high": 0.092, "low": 0.0912, "close": 0.0915, "volume": 3747294.3, "close_time": 1764979199999, "quote_volume": 343007.5362, "trades": 2688, "taker_buy_base": 1923294.0, "taker_buy_quote": 176091.84658 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0915, "high": 0.0918, "low": 0.0904, "close": 0.0908, "volume": 1939582.5, "close_time": 1764982799999, "quote_volume": 176394.4553, "trades": 1721, "taker_buy_base": 833971.3, "taker_buy_quote": 75785.70984 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0896, "close": 0.0898, "volume": 1407464.3, "close_time": 1764986399999, "quote_volume": 127199.62976, "trades": 1412, "taker_buy_base": 624071.4, "taker_buy_quote": 56400.5752 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0898, "high": 0.0906, "low": 0.0894, "close": 0.0899, "volume": 1116023.3, "close_time": 1764989999999, "quote_volume": 100422.23467, "trades": 1242, "taker_buy_base": 547972.7, "taker_buy_quote": 49326.43814 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0899, "high": 0.0932, "low": 0.0898, "close": 0.0931, "volume": 3275454.9, "close_time": 1764993599999, "quote_volume": 300829.00987, "trades": 2491, "taker_buy_base": 1904326.7, "taker_buy_quote": 174834.60397 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0931, "high": 0.0941, "low": 0.0929, "close": 0.0936, "volume": 3293678.0, "close_time": 1764997199999, "quote_volume": 308169.91129, "trades": 3078, "taker_buy_base": 1549634.7, "taker_buy_quote": 144994.38126 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0936, "high": 0.0938, "low": 0.0924, "close": 0.0925, "volume": 1808539.3, "close_time": 1765000799999, "quote_volume": 168409.48258, "trades": 1863, "taker_buy_base": 755555.4, "taker_buy_quote": 70361.12058 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0925, "high": 0.0935, "low": 0.0924, "close": 0.0929, "volume": 1725162.9, "close_time": 1765004399999, "quote_volume": 160191.97227, "trades": 2013, "taker_buy_base": 833865.3, "taker_buy_quote": 77424.6957 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0929, "high": 0.0949, "low": 0.0929, "close": 0.0942, "volume": 3676434.7, "close_time": 1765007999999, "quote_volume": 345241.64345, "trades": 3807, "taker_buy_base": 1679896.4, "taker_buy_quote": 157745.43825 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0934, "close": 0.0937, "volume": 2203822.5, "close_time": 1765011599999, "quote_volume": 207256.5046, "trades": 2921, "taker_buy_base": 1026917.2, "taker_buy_quote": 96576.69202 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0937, "high": 0.094, "low": 0.0932, "close": 0.0933, "volume": 1236690.0, "close_time": 1765015199999, "quote_volume": 115665.5429, "trades": 1231, "taker_buy_base": 579005.1, "taker_buy_quote": 54143.03262 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0933, "high": 0.0944, "low": 0.0926, "close": 0.0935, "volume": 2146395.1, "close_time": 1765018799999, "quote_volume": 200674.22782, "trades": 2126, "taker_buy_base": 1002248.6, "taker_buy_quote": 93680.05487 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0934, "high": 0.0945, "low": 0.0933, "close": 0.0943, "volume": 1285067.8, "close_time": 1765022399999, "quote_volume": 120801.03713, "trades": 1567, "taker_buy_base": 513788.2, "taker_buy_quote": 48302.79602 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0931, "close": 0.0934, "volume": 1988303.8, "close_time": 1765025999999, "quote_volume": 185732.33451, "trades": 1714, "taker_buy_base": 794370.6, "taker_buy_quote": 74198.86042 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0932, "close": 0.0934, "volume": 1591602.1, "close_time": 1765029599999, "quote_volume": 148974.59134, "trades": 1829, "taker_buy_base": 511703.0, "taker_buy_quote": 47911.41812 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0933, "high": 0.0944, "low": 0.0932, "close": 0.0935, "volume": 2128961.9, "close_time": 1765033199999, "quote_volume": 199388.85803, "trades": 2950, "taker_buy_base": 694419.2, "taker_buy_quote": 65106.32944 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0935, "high": 0.0935, "low": 0.092, "close": 0.0921, "volume": 1771648.7, "close_time": 1765036799999, "quote_volume": 164289.19838, "trades": 2486, "taker_buy_base": 507703.7, "taker_buy_quote": 47092.95845 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0921, "high": 0.0927, "low": 0.0911, "close": 0.0911, "volume": 3048275.0, "close_time": 1765040399999, "quote_volume": 279634.13014, "trades": 3124, "taker_buy_base": 1034027.4, "taker_buy_quote": 95012.48042 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.0911, "high": 0.0921, "low": 0.0909, "close": 0.092, "volume": 775390.9, "close_time": 1765043999999, "quote_volume": 70980.03415, "trades": 1225, "taker_buy_base": 398129.2, "taker_buy_quote": 36462.68576 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0921, "high": 0.0929, "low": 0.092, "close": 0.0926, "volume": 614655.8, "close_time": 1765047599999, "quote_volume": 56904.19858, "trades": 968, "taker_buy_base": 224843.2, "taker_buy_quote": 20816.22823 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0926, "high": 0.0936, "low": 0.0921, "close": 0.0922, "volume": 1232333.9, "close_time": 1765051199999, "quote_volume": 114493.70769, "trades": 1739, "taker_buy_base": 374400.5, "taker_buy_quote": 34785.30231 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0919, "close": 0.0923, "volume": 1135170.0, "close_time": 1765054799999, "quote_volume": 104657.93162, "trades": 1155, "taker_buy_base": 489706.4, "taker_buy_quote": 45182.79364 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0923, "high": 0.0932, "low": 0.0922, "close": 0.0925, "volume": 939662.5, "close_time": 1765058399999, "quote_volume": 87086.13199, "trades": 1310, "taker_buy_base": 352417.4, "taker_buy_quote": 32666.33109 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0925, "high": 0.0925, "low": 0.0914, "close": 0.0919, "volume": 1043549.7, "close_time": 1765061999999, "quote_volume": 95929.96885, "trades": 1345, "taker_buy_base": 529937.6, "taker_buy_quote": 48726.53422 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0907, "close": 0.0909, "volume": 1226545.7, "close_time": 1765065599999, "quote_volume": 111798.70378, "trades": 1997, "taker_buy_base": 439153.0, "taker_buy_quote": 40029.88288 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0909, "high": 0.0918, "low": 0.0898, "close": 0.0917, "volume": 1610460.8, "close_time": 1765069199999, "quote_volume": 145926.75557, "trades": 2951, "taker_buy_base": 753846.1, "taker_buy_quote": 68372.42442 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0905, "close": 0.0906, "volume": 1076332.6, "close_time": 1765072799999, "quote_volume": 98332.68504, "trades": 1756, "taker_buy_base": 453477.7, "taker_buy_quote": 41460.50967 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0905, "high": 0.0911, "low": 0.0902, "close": 0.0908, "volume": 699638.4, "close_time": 1765076399999, "quote_volume": 63492.84085, "trades": 1131, "taker_buy_base": 217955.0, "taker_buy_quote": 19787.51391 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0907, "high": 0.0913, "low": 0.0904, "close": 0.0912, "volume": 568121.9, "close_time": 1765079999999, "quote_volume": 51644.48766, "trades": 1209, "taker_buy_base": 195119.1, "taker_buy_quote": 17745.04333 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0902, "close": 0.0904, "volume": 352110.4, "close_time": 1765083599999, "quote_volume": 31919.96028, "trades": 769, "taker_buy_base": 123280.8, "taker_buy_quote": 11184.30586 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0904, "high": 0.091, "low": 0.0901, "close": 0.0908, "volume": 469391.3, "close_time": 1765087199999, "quote_volume": 42504.52316, "trades": 879, "taker_buy_base": 204653.7, "taker_buy_quote": 18525.87761 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0892, "close": 0.0896, "volume": 1628885.2, "close_time": 1765090799999, "quote_volume": 146564.38429, "trades": 1978, "taker_buy_base": 508812.2, "taker_buy_quote": 45753.83644 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.0896, "high": 0.0898, "low": 0.0867, "close": 0.0871, "volume": 3220211.6, "close_time": 1765094399999, "quote_volume": 283766.04952, "trades": 3539, "taker_buy_base": 1280448.2, "taker_buy_quote": 112800.70255 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0871, "high": 0.0878, "low": 0.0865, "close": 0.0871, "volume": 1297105.3, "close_time": 1765097999999, "quote_volume": 113140.40924, "trades": 2110, "taker_buy_base": 586110.9, "taker_buy_quote": 51130.73646 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0872, "high": 0.0874, "low": 0.0859, "close": 0.0866, "volume": 1782513.9, "close_time": 1765101599999, "quote_volume": 154462.5803, "trades": 2523, "taker_buy_base": 947938.7, "taker_buy_quote": 82153.1347 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.0866, "high": 0.0876, "low": 0.0854, "close": 0.0857, "volume": 3170440.8, "close_time": 1765105199999, "quote_volume": 274803.50565, "trades": 4425, "taker_buy_base": 1161289.6, "taker_buy_quote": 100872.29236 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0857, "high": 0.0864, "low": 0.085, "close": 0.0858, "volume": 1736848.6, "close_time": 1765108799999, "quote_volume": 148902.13185, "trades": 2631, "taker_buy_base": 595108.8, "taker_buy_quote": 51040.8399 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0853, "close": 0.086, "volume": 1740664.2, "close_time": 1765112399999, "quote_volume": 149382.33096, "trades": 2224, "taker_buy_base": 547810.5, "taker_buy_quote": 47041.49364 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.086, "high": 0.087, "low": 0.0852, "close": 0.0865, "volume": 2845634.1, "close_time": 1765115999999, "quote_volume": 245166.18463, "trades": 3317, "taker_buy_base": 1286398.0, "taker_buy_quote": 110821.33449 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0866, "high": 0.0885, "low": 0.0848, "close": 0.0873, "volume": 5852191.1, "close_time": 1765119599999, "quote_volume": 506760.13901, "trades": 6438, "taker_buy_base": 2720781.6, "taker_buy_quote": 235936.23343 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0873, "high": 0.0892, "low": 0.0871, "close": 0.0888, "volume": 2741314.4, "close_time": 1765123199999, "quote_volume": 241724.77598, "trades": 3393, "taker_buy_base": 1395499.5, "taker_buy_quote": 123066.82147 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0888, "high": 0.0888, "low": 0.0878, "close": 0.0881, "volume": 1327611.2, "close_time": 1765126799999, "quote_volume": 117082.46563, "trades": 1982, "taker_buy_base": 466698.2, "taker_buy_quote": 41174.13387 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0881, "high": 0.0889, "low": 0.0869, "close": 0.0885, "volume": 2324114.5, "close_time": 1765130399999, "quote_volume": 204152.46319, "trades": 2790, "taker_buy_base": 930606.6, "taker_buy_quote": 81785.86554 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0885, "high": 0.0886, "low": 0.0877, "close": 0.0879, "volume": 1105691.5, "close_time": 1765133999999, "quote_volume": 97458.44924, "trades": 1421, "taker_buy_base": 621150.8, "taker_buy_quote": 54754.39701 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0879, "high": 0.0881, "low": 0.0874, "close": 0.088, "volume": 673417.4, "close_time": 1765137599999, "quote_volume": 59123.75704, "trades": 1192, "taker_buy_base": 355082.4, "taker_buy_quote": 31175.66858 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.088, "high": 0.0882, "low": 0.0878, "close": 0.0881, "volume": 420303.8, "close_time": 1765141199999, "quote_volume": 36982.23506, "trades": 760, "taker_buy_base": 201537.5, "taker_buy_quote": 17736.90924 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.088, "high": 0.0883, "low": 0.0858, "close": 0.0862, "volume": 1368080.4, "close_time": 1765144799999, "quote_volume": 119244.32747, "trades": 2560, "taker_buy_base": 585200.8, "taker_buy_quote": 51059.15904 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0862, "high": 0.0872, "low": 0.0847, "close": 0.0868, "volume": 2158174.2, "close_time": 1765148399999, "quote_volume": 184837.80789, "trades": 3475, "taker_buy_base": 1059813.3, "taker_buy_quote": 90787.50541 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0868, "high": 0.0869, "low": 0.086, "close": 0.0866, "volume": 2234059.7, "close_time": 1765151999999, "quote_volume": 193049.58638, "trades": 1773, "taker_buy_base": 1315144.3, "taker_buy_quote": 113627.35594 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0865, "high": 0.089, "low": 0.0864, "close": 0.0885, "volume": 1544605.0, "close_time": 1765155599999, "quote_volume": 135592.17378, "trades": 2096, "taker_buy_base": 504226.2, "taker_buy_quote": 44184.44144 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0885, "high": 0.0907, "low": 0.0885, "close": 0.0887, "volume": 2561046.8, "close_time": 1765159199999, "quote_volume": 228951.95535, "trades": 3354, "taker_buy_base": 1093822.6, "taker_buy_quote": 97725.65945 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.0887, "high": 0.0906, "low": 0.0881, "close": 0.0905, "volume": 1362145.5, "close_time": 1765162799999, "quote_volume": 121325.26387, "trades": 2008, "taker_buy_base": 477837.5, "taker_buy_quote": 42678.01859 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0905, "high": 0.0907, "low": 0.0897, "close": 0.0899, "volume": 935275.1, "close_time": 1765166399999, "quote_volume": 84448.0414, "trades": 1604, "taker_buy_base": 343255.2, "taker_buy_quote": 31003.43965 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0892, "close": 0.0895, "volume": 564091.5, "close_time": 1765169999999, "quote_volume": 50572.53619, "trades": 1081, "taker_buy_base": 262490.7, "taker_buy_quote": 23537.38713 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0886, "close": 0.0887, "volume": 821083.5, "close_time": 1765173599999, "quote_volume": 73310.2477, "trades": 1005, "taker_buy_base": 304901.3, "taker_buy_quote": 27251.77326 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0887, "high": 0.0891, "low": 0.0882, "close": 0.0884, "volume": 1066799.2, "close_time": 1765177199999, "quote_volume": 94510.33083, "trades": 1188, "taker_buy_base": 445025.6, "taker_buy_quote": 39427.26316 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0885, "high": 0.089, "low": 0.0873, "close": 0.0881, "volume": 2088601.1, "close_time": 1765180799999, "quote_volume": 183684.00818, "trades": 1915, "taker_buy_base": 614527.4, "taker_buy_quote": 54027.77303 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0813, "close": 0.0849, "volume": 21967679.0, "close_time": 1765184399999, "quote_volume": 1853874.66732, "trades": 20633, "taker_buy_base": 10353171.5, "taker_buy_quote": 872323.08922 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0849, "high": 0.0858, "low": 0.0832, "close": 0.0834, "volume": 4567191.9, "close_time": 1765187999999, "quote_volume": 386473.40043, "trades": 4461, "taker_buy_base": 2086662.7, "taker_buy_quote": 176626.97978 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.0833, "high": 0.0844, "low": 0.0827, "close": 0.0841, "volume": 4039705.4, "close_time": 1765191599999, "quote_volume": 337350.96989, "trades": 3200, "taker_buy_base": 2138354.7, "taker_buy_quote": 178477.90481 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0825, "close": 0.0827, "volume": 2297168.1, "close_time": 1765195199999, "quote_volume": 191518.50101, "trades": 2255, "taker_buy_base": 1005511.3, "taker_buy_quote": 83837.24186 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0827, "high": 0.0829, "low": 0.0819, "close": 0.0827, "volume": 4650229.7, "close_time": 1765198799999, "quote_volume": 383785.43829, "trades": 3651, "taker_buy_base": 2229642.7, "taker_buy_quote": 184054.86209 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0828, "high": 0.083, "low": 0.0824, "close": 0.0827, "volume": 1884906.8, "close_time": 1765202399999, "quote_volume": 155775.00336, "trades": 1843, "taker_buy_base": 940631.2, "taker_buy_quote": 77737.65818 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0827, "high": 0.0828, "low": 0.077, "close": 0.0794, "volume": 14242447.0, "close_time": 1765205999999, "quote_volume": 1139139.54294, "trades": 8309, "taker_buy_base": 5736147.4, "taker_buy_quote": 460170.5879 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0794, "high": 0.0812, "low": 0.0786, "close": 0.0812, "volume": 7302368.7, "close_time": 1765209599999, "quote_volume": 581376.14293, "trades": 5518, "taker_buy_base": 4068380.3, "taker_buy_quote": 324104.70424 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0811, "high": 0.0826, "low": 0.0807, "close": 0.082, "volume": 5337022.8, "close_time": 1765213199999, "quote_volume": 436052.05637, "trades": 3194, "taker_buy_base": 3247967.1, "taker_buy_quote": 265495.16096 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.082, "high": 0.0827, "low": 0.0815, "close": 0.0826, "volume": 3048075.7, "close_time": 1765216799999, "quote_volume": 250562.29232, "trades": 2036, "taker_buy_base": 1717107.8, "taker_buy_quote": 141216.82144 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0822, "close": 0.0831, "volume": 2865142.7, "close_time": 1765220399999, "quote_volume": 237116.82586, "trades": 1768, "taker_buy_base": 1668394.9, "taker_buy_quote": 138124.5171 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0832, "high": 0.0838, "low": 0.083, "close": 0.0836, "volume": 3731991.6, "close_time": 1765223999999, "quote_volume": 311013.44583, "trades": 1679, "taker_buy_base": 1963029.4, "taker_buy_quote": 163575.70844 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0835, "high": 0.0841, "low": 0.083, "close": 0.0833, "volume": 2625532.3, "close_time": 1765227599999, "quote_volume": 219259.42484, "trades": 1845, "taker_buy_base": 1285539.2, "taker_buy_quote": 107368.85688 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0823, "close": 0.0825, "volume": 1823105.8, "close_time": 1765231199999, "quote_volume": 151120.57531, "trades": 1214, "taker_buy_base": 987845.0, "taker_buy_quote": 81900.30956 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0825, "high": 0.0827, "low": 0.0818, "close": 0.0822, "volume": 1459088.6, "close_time": 1765234799999, "quote_volume": 120037.33827, "trades": 849, "taker_buy_base": 867947.5, "taker_buy_quote": 71425.89399 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0823, "high": 0.0828, "low": 0.0822, "close": 0.0825, "volume": 1715455.5, "close_time": 1765238399999, "quote_volume": 141645.68721, "trades": 1285, "taker_buy_base": 882621.1, "taker_buy_quote": 72892.10069 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0821, "close": 0.0825, "volume": 1143928.7, "close_time": 1765241999999, "quote_volume": 94374.04638, "trades": 953, "taker_buy_base": 661224.7, "taker_buy_quote": 54563.43251 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0825, "high": 0.0826, "low": 0.081, "close": 0.0811, "volume": 1906899.8, "close_time": 1765245599999, "quote_volume": 155886.51026, "trades": 1529, "taker_buy_base": 989539.5, "taker_buy_quote": 80890.51486 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0812, "high": 0.0813, "low": 0.0804, "close": 0.0804, "volume": 1582368.1, "close_time": 1765249199999, "quote_volume": 127784.8105, "trades": 1530, "taker_buy_base": 707053.6, "taker_buy_quote": 57120.04056 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.0805, "high": 0.0808, "low": 0.0792, "close": 0.0796, "volume": 3078046.4, "close_time": 1765252799999, "quote_volume": 246094.30118, "trades": 2529, "taker_buy_base": 1051536.9, "taker_buy_quote": 84066.34631 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0796, "high": 0.0797, "low": 0.078, "close": 0.0783, "volume": 3154516.6, "close_time": 1765256399999, "quote_volume": 248352.28248, "trades": 2130, "taker_buy_base": 1097615.7, "taker_buy_quote": 86494.87935 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0783, "high": 0.0808, "low": 0.0782, "close": 0.0806, "volume": 2619481.0, "close_time": 1765259999999, "quote_volume": 208362.17483, "trades": 2287, "taker_buy_base": 1613103.2, "taker_buy_quote": 128402.41058 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0807, "high": 0.0823, "low": 0.0805, "close": 0.0816, "volume": 3376470.8, "close_time": 1765263599999, "quote_volume": 274519.16535, "trades": 2782, "taker_buy_base": 2069213.8, "taker_buy_quote": 168209.10681 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0816, "high": 0.0829, "low": 0.0815, "close": 0.0827, "volume": 2794734.7, "close_time": 1765267199999, "quote_volume": 230225.65554, "trades": 2338, "taker_buy_base": 1693277.8, "taker_buy_quote": 139494.01942 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0827, "high": 0.083, "low": 0.082, "close": 0.0827, "volume": 2646216.4, "close_time": 1765270799999, "quote_volume": 218272.25672, "trades": 2297, "taker_buy_base": 1438071.0, "taker_buy_quote": 118649.30152 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0828, "high": 0.0836, "low": 0.0825, "close": 0.0832, "volume": 2612632.1, "close_time": 1765274399999, "quote_volume": 217478.53907, "trades": 2720, "taker_buy_base": 1449170.2, "taker_buy_quote": 120643.98509 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0824, "close": 0.0828, "volume": 3119662.1, "close_time": 1765277999999, "quote_volume": 258238.60708, "trades": 2679, "taker_buy_base": 1594804.6, "taker_buy_quote": 132062.00869 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0828, "high": 0.0838, "low": 0.0825, "close": 0.0835, "volume": 2764861.6, "close_time": 1765281599999, "quote_volume": 229940.72071, "trades": 1835, "taker_buy_base": 1566857.2, "taker_buy_quote": 130282.77042 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0835, "high": 0.0849, "low": 0.0834, "close": 0.0837, "volume": 2725197.8, "close_time": 1765285199999, "quote_volume": 229509.65791, "trades": 1984, "taker_buy_base": 1446517.3, "taker_buy_quote": 121761.31242 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0837, "high": 0.0849, "low": 0.0835, "close": 0.0842, "volume": 2396321.8, "close_time": 1765288799999, "quote_volume": 202218.59888, "trades": 1603, "taker_buy_base": 1116452.9, "taker_buy_quote": 94182.33612 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0842, "high": 0.0846, "low": 0.0836, "close": 0.0842, "volume": 1174681.5, "close_time": 1765292399999, "quote_volume": 98825.79658, "trades": 1141, "taker_buy_base": 555077.3, "taker_buy_quote": 46722.9041 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0841, "high": 0.0853, "low": 0.0838, "close": 0.0848, "volume": 2428990.5, "close_time": 1765295999999, "quote_volume": 205683.89942, "trades": 2417, "taker_buy_base": 1062988.3, "taker_buy_quote": 90023.13878 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0848, "close": 0.0854, "volume": 2349863.8, "close_time": 1765299599999, "quote_volume": 201203.1692, "trades": 2487, "taker_buy_base": 1162999.0, "taker_buy_quote": 99595.97469 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0851, "close": 0.0854, "volume": 3014640.3, "close_time": 1765303199999, "quote_volume": 257936.40012, "trades": 1780, "taker_buy_base": 844000.9, "taker_buy_quote": 72234.54522 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0845, "close": 0.085, "volume": 1649108.1, "close_time": 1765306799999, "quote_volume": 140233.46925, "trades": 886, "taker_buy_base": 779671.4, "taker_buy_quote": 66255.91908 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0831, "close": 0.0832, "volume": 1937077.8, "close_time": 1765310399999, "quote_volume": 162746.97704, "trades": 1225, "taker_buy_base": 775610.2, "taker_buy_quote": 65206.52054 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0819, "close": 0.0821, "volume": 2321151.4, "close_time": 1765313999999, "quote_volume": 191715.62813, "trades": 1584, "taker_buy_base": 995446.0, "taker_buy_quote": 82150.98689 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0812, "close": 0.0817, "volume": 1163301.0, "close_time": 1765317599999, "quote_volume": 95370.65746, "trades": 916, "taker_buy_base": 375611.3, "taker_buy_quote": 30786.20991 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0818, "high": 0.0825, "low": 0.0816, "close": 0.0821, "volume": 1700625.6, "close_time": 1765321199999, "quote_volume": 139512.12359, "trades": 1057, "taker_buy_base": 862551.1, "taker_buy_quote": 70806.05087 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0821, "high": 0.0822, "low": 0.0818, "close": 0.0818, "volume": 426812.4, "close_time": 1765324799999, "quote_volume": 34992.26394, "trades": 525, "taker_buy_base": 220676.9, "taker_buy_quote": 18088.86882 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0802, "close": 0.0802, "volume": 1236759.5, "close_time": 1765328399999, "quote_volume": 99745.34695, "trades": 1370, "taker_buy_base": 655111.6, "taker_buy_quote": 52827.80182 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0803, "high": 0.0805, "low": 0.0798, "close": 0.0801, "volume": 840239.9, "close_time": 1765331999999, "quote_volume": 67326.23357, "trades": 933, "taker_buy_base": 449133.3, "taker_buy_quote": 36008.42374 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0802, "high": 0.0809, "low": 0.0799, "close": 0.0803, "volume": 889757.5, "close_time": 1765335599999, "quote_volume": 71628.99214, "trades": 675, "taker_buy_base": 578042.9, "taker_buy_quote": 46549.105 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0803, "high": 0.0808, "low": 0.0795, "close": 0.0806, "volume": 1617374.7, "close_time": 1765339199999, "quote_volume": 129592.02592, "trades": 1051, "taker_buy_base": 705488.0, "taker_buy_quote": 56599.41424 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0806, "high": 0.0824, "low": 0.0806, "close": 0.0812, "volume": 2833667.5, "close_time": 1765342799999, "quote_volume": 231169.19562, "trades": 1961, "taker_buy_base": 1773233.9, "taker_buy_quote": 144649.96083 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0811, "high": 0.0826, "low": 0.0805, "close": 0.0813, "volume": 1659476.5, "close_time": 1765346399999, "quote_volume": 135306.0437, "trades": 1492, "taker_buy_base": 803680.9, "taker_buy_quote": 65621.79031 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0812, "high": 0.0814, "low": 0.0805, "close": 0.0805, "volume": 1187408.9, "close_time": 1765349999999, "quote_volume": 96068.12536, "trades": 1254, "taker_buy_base": 778818.4, "taker_buy_quote": 63020.32777 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.0806, "high": 0.0806, "low": 0.0792, "close": 0.0794, "volume": 1926447.1, "close_time": 1765353599999, "quote_volume": 153619.7418, "trades": 1600, "taker_buy_base": 707748.7, "taker_buy_quote": 56512.77772 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0794, "high": 0.0805, "low": 0.0792, "close": 0.0797, "volume": 2612110.6, "close_time": 1765357199999, "quote_volume": 208454.97022, "trades": 2164, "taker_buy_base": 1401623.3, "taker_buy_quote": 111864.96057 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0796, "high": 0.0799, "low": 0.0788, "close": 0.0798, "volume": 1305525.0, "close_time": 1765360799999, "quote_volume": 103656.83811, "trades": 1355, "taker_buy_base": 628267.9, "taker_buy_quote": 49896.25218 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0797, "high": 0.0797, "low": 0.078, "close": 0.0785, "volume": 1998535.8, "close_time": 1765364399999, "quote_volume": 157337.18133, "trades": 1738, "taker_buy_base": 904264.5, "taker_buy_quote": 71207.93508 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0784, "high": 0.0785, "low": 0.078, "close": 0.0781, "volume": 560884.2, "close_time": 1765367999999, "quote_volume": 43854.64707, "trades": 632, "taker_buy_base": 294577.5, "taker_buy_quote": 23031.88938 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0781, "high": 0.0783, "low": 0.0778, "close": 0.0782, "volume": 1541381.2, "close_time": 1765371599999, "quote_volume": 120201.72741, "trades": 1006, "taker_buy_base": 503500.5, "taker_buy_quote": 39283.01794 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0782, "high": 0.079, "low": 0.078, "close": 0.0787, "volume": 1719355.9, "close_time": 1765375199999, "quote_volume": 135131.31742, "trades": 1367, "taker_buy_base": 840707.7, "taker_buy_quote": 66091.36686 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0787, "high": 0.0793, "low": 0.0784, "close": 0.0788, "volume": 1366749.1, "close_time": 1765378799999, "quote_volume": 107703.47063, "trades": 1201, "taker_buy_base": 828852.4, "taker_buy_quote": 65311.74257 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0787, "high": 0.0832, "low": 0.078, "close": 0.0793, "volume": 12581486.5, "close_time": 1765382399999, "quote_volume": 1013840.03349, "trades": 7343, "taker_buy_base": 6955479.4, "taker_buy_quote": 561070.2873 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0794, "high": 0.0801, "low": 0.078, "close": 0.0781, "volume": 2429450.6, "close_time": 1765385999999, "quote_volume": 191595.85302, "trades": 1804, "taker_buy_base": 863145.6, "taker_buy_quote": 68194.32742 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0782, "high": 0.0794, "low": 0.0778, "close": 0.079, "volume": 1261715.8, "close_time": 1765389599999, "quote_volume": 99244.89984, "trades": 1166, "taker_buy_base": 635503.9, "taker_buy_quote": 49983.17111 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.079, "high": 0.0801, "low": 0.0785, "close": 0.0791, "volume": 1099722.2, "close_time": 1765393199999, "quote_volume": 87194.58401, "trades": 1043, "taker_buy_base": 579053.7, "taker_buy_quote": 45912.75788 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.0792, "high": 0.0808, "low": 0.0789, "close": 0.0807, "volume": 1687524.2, "close_time": 1765396799999, "quote_volume": 134793.14145, "trades": 2064, "taker_buy_base": 651606.4, "taker_buy_quote": 52049.25621 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0807, "high": 0.0828, "low": 0.0805, "close": 0.081, "volume": 2632038.6, "close_time": 1765400399999, "quote_volume": 215193.05958, "trades": 1956, "taker_buy_base": 1112789.4, "taker_buy_quote": 90994.76015 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.081, "high": 0.0812, "low": 0.0797, "close": 0.0797, "volume": 1285599.7, "close_time": 1765403999999, "quote_volume": 103321.38499, "trades": 1512, "taker_buy_base": 629755.2, "taker_buy_quote": 50646.45219 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0798, "high": 0.0809, "low": 0.0786, "close": 0.0804, "volume": 2125876.6, "close_time": 1765407599999, "quote_volume": 170087.60701, "trades": 1544, "taker_buy_base": 988865.5, "taker_buy_quote": 79019.14853 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0804, "high": 0.0807, "low": 0.0798, "close": 0.0799, "volume": 917361.9, "close_time": 1765411199999, "quote_volume": 73558.10182, "trades": 521, "taker_buy_base": 368798.6, "taker_buy_quote": 29571.05057 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0783, "close": 0.0786, "volume": 2743217.3, "close_time": 1765414799999, "quote_volume": 216387.58161, "trades": 1780, "taker_buy_base": 948219.2, "taker_buy_quote": 74868.37603 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0787, "high": 0.0787, "low": 0.0769, "close": 0.0774, "volume": 7291522.0, "close_time": 1765418399999, "quote_volume": 566519.65606, "trades": 4035, "taker_buy_base": 2446124.5, "taker_buy_quote": 189913.6871 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0774, "high": 0.0796, "low": 0.077, "close": 0.079, "volume": 3067156.1, "close_time": 1765421999999, "quote_volume": 238784.72553, "trades": 2161, "taker_buy_base": 1687615.1, "taker_buy_quote": 131492.482 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.079, "high": 0.0792, "low": 0.0776, "close": 0.0778, "volume": 1741373.7, "close_time": 1765425599999, "quote_volume": 136315.38377, "trades": 1214, "taker_buy_base": 770751.2, "taker_buy_quote": 60327.90839 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0778, "high": 0.0798, "low": 0.0777, "close": 0.0798, "volume": 2792847.5, "close_time": 1765429199999, "quote_volume": 220598.39636, "trades": 1953, "taker_buy_base": 1785587.3, "taker_buy_quote": 141124.90449 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0797, "high": 0.0797, "low": 0.0782, "close": 0.0785, "volume": 1184143.1, "close_time": 1765432799999, "quote_volume": 93564.12563, "trades": 1341, "taker_buy_base": 568180.9, "taker_buy_quote": 44867.83023 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0784, "high": 0.0784, "low": 0.0776, "close": 0.0779, "volume": 2189771.3, "close_time": 1765436399999, "quote_volume": 170563.36321, "trades": 1628, "taker_buy_base": 669997.9, "taker_buy_quote": 52220.33867 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0778, "high": 0.079, "low": 0.0776, "close": 0.0788, "volume": 1651430.4, "close_time": 1765439999999, "quote_volume": 128878.02213, "trades": 1347, "taker_buy_base": 757398.2, "taker_buy_quote": 59217.55288 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0789, "high": 0.079, "low": 0.0782, "close": 0.0787, "volume": 1095850.4, "close_time": 1765443599999, "quote_volume": 86027.50764, "trades": 1114, "taker_buy_base": 512436.2, "taker_buy_quote": 40234.33135 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0787, "high": 0.08, "low": 0.0786, "close": 0.0796, "volume": 1553728.8, "close_time": 1765447199999, "quote_volume": 123408.43567, "trades": 1349, "taker_buy_base": 869457.3, "taker_buy_quote": 69031.05302 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0796, "high": 0.0796, "low": 0.0782, "close": 0.0785, "volume": 1174243.1, "close_time": 1765450799999, "quote_volume": 92565.07815, "trades": 1567, "taker_buy_base": 580483.9, "taker_buy_quote": 45708.58436 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0785, "high": 0.0793, "low": 0.0783, "close": 0.079, "volume": 2338254.2, "close_time": 1765454399999, "quote_volume": 184301.25791, "trades": 1381, "taker_buy_base": 1291015.5, "taker_buy_quote": 101751.68921 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.079, "high": 0.0805, "low": 0.0789, "close": 0.08, "volume": 2707924.3, "close_time": 1765457999999, "quote_volume": 215644.67646, "trades": 1829, "taker_buy_base": 1322246.5, "taker_buy_quote": 105266.22845 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.08, "high": 0.0801, "low": 0.0788, "close": 0.0789, "volume": 1485307.8, "close_time": 1765461599999, "quote_volume": 118170.32813, "trades": 1371, "taker_buy_base": 754310.7, "taker_buy_quote": 60020.74484 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0789, "high": 0.0802, "low": 0.0788, "close": 0.0791, "volume": 2065514.7, "close_time": 1765465199999, "quote_volume": 163874.41603, "trades": 1852, "taker_buy_base": 1150209.3, "taker_buy_quote": 91228.83981 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0791, "high": 0.0803, "low": 0.0787, "close": 0.0788, "volume": 3292935.2, "close_time": 1765468799999, "quote_volume": 260998.91446, "trades": 3283, "taker_buy_base": 1639837.0, "taker_buy_quote": 130101.98745 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0788, "high": 0.0797, "low": 0.078, "close": 0.0792, "volume": 1697803.7, "close_time": 1765472399999, "quote_volume": 133750.93211, "trades": 1642, "taker_buy_base": 924744.9, "taker_buy_quote": 72825.75068 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0788, "close": 0.0794, "volume": 1202697.0, "close_time": 1765475999999, "quote_volume": 95447.14934, "trades": 718, "taker_buy_base": 736597.7, "taker_buy_quote": 58476.58976 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0794, "high": 0.0828, "low": 0.0793, "close": 0.0827, "volume": 4537618.1, "close_time": 1765479599999, "quote_volume": 368861.82084, "trades": 3908, "taker_buy_base": 2560497.9, "taker_buy_quote": 208172.36646 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0827, "high": 0.0838, "low": 0.0817, "close": 0.0821, "volume": 3488415.2, "close_time": 1765483199999, "quote_volume": 288378.2613, "trades": 3182, "taker_buy_base": 1854470.3, "taker_buy_quote": 153501.86852 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0821, "high": 0.0824, "low": 0.081, "close": 0.0814, "volume": 1473034.2, "close_time": 1765486799999, "quote_volume": 120215.29163, "trades": 1322, "taker_buy_base": 597650.0, "taker_buy_quote": 48791.64547 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0814, "high": 0.0819, "low": 0.0811, "close": 0.0814, "volume": 1053632.5, "close_time": 1765490399999, "quote_volume": 85851.17076, "trades": 1156, "taker_buy_base": 642879.0, "taker_buy_quote": 52398.84127 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0814, "high": 0.0821, "low": 0.0809, "close": 0.082, "volume": 870055.7, "close_time": 1765493999999, "quote_volume": 70912.72038, "trades": 844, "taker_buy_base": 425103.4, "taker_buy_quote": 34669.95299 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.082, "high": 0.083, "low": 0.0815, "close": 0.0827, "volume": 1381090.4, "close_time": 1765497599999, "quote_volume": 113537.45449, "trades": 1110, "taker_buy_base": 662833.4, "taker_buy_quote": 54504.87803 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0826, "high": 0.0829, "low": 0.0809, "close": 0.0809, "volume": 1658743.9, "close_time": 1765501199999, "quote_volume": 135802.86124, "trades": 1809, "taker_buy_base": 771440.8, "taker_buy_quote": 63187.7936 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0809, "high": 0.0818, "low": 0.0807, "close": 0.0817, "volume": 1818464.0, "close_time": 1765504799999, "quote_volume": 147943.3511, "trades": 1816, "taker_buy_base": 888425.7, "taker_buy_quote": 72290.33223 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0817, "high": 0.085, "low": 0.0817, "close": 0.0826, "volume": 3909070.4, "close_time": 1765508399999, "quote_volume": 326558.07916, "trades": 3455, "taker_buy_base": 2255854.5, "taker_buy_quote": 188391.52618 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0826, "high": 0.0831, "low": 0.0815, "close": 0.0817, "volume": 1931363.0, "close_time": 1765511999999, "quote_volume": 158753.09434, "trades": 2210, "taker_buy_base": 933964.2, "taker_buy_quote": 76829.59643 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0816, "close": 0.0825, "volume": 1541199.8, "close_time": 1765515599999, "quote_volume": 126879.0162, "trades": 1022, "taker_buy_base": 587949.5, "taker_buy_quote": 48386.242 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0825, "high": 0.0837, "low": 0.0824, "close": 0.0831, "volume": 1115937.0, "close_time": 1765519199999, "quote_volume": 92877.07137, "trades": 1082, "taker_buy_base": 593528.2, "taker_buy_quote": 49390.85787 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.083, "high": 0.0857, "low": 0.0825, "close": 0.0832, "volume": 5195149.3, "close_time": 1765522799999, "quote_volume": 435608.71007, "trades": 4922, "taker_buy_base": 2920034.8, "taker_buy_quote": 244827.91772 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0832, "high": 0.0846, "low": 0.0827, "close": 0.0841, "volume": 4593028.4, "close_time": 1765526399999, "quote_volume": 383530.01112, "trades": 4699, "taker_buy_base": 2149800.6, "taker_buy_quote": 179638.80114 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0829, "close": 0.0832, "volume": 2352140.8, "close_time": 1765529999999, "quote_volume": 196562.06386, "trades": 1993, "taker_buy_base": 1078390.4, "taker_buy_quote": 90109.8409 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0832, "high": 0.0836, "low": 0.0828, "close": 0.0834, "volume": 1848249.9, "close_time": 1765533599999, "quote_volume": 153795.99876, "trades": 1881, "taker_buy_base": 782434.9, "taker_buy_quote": 65138.79867 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0833, "high": 0.0843, "low": 0.083, "close": 0.0833, "volume": 2457665.2, "close_time": 1765537199999, "quote_volume": 205497.65183, "trades": 2861, "taker_buy_base": 1169045.5, "taker_buy_quote": 97761.1227 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0834, "high": 0.0834, "low": 0.0816, "close": 0.0817, "volume": 2463656.1, "close_time": 1765540799999, "quote_volume": 202680.58122, "trades": 2924, "taker_buy_base": 917553.4, "taker_buy_quote": 75512.21418 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0816, "close": 0.0818, "volume": 1615303.1, "close_time": 1765544399999, "quote_volume": 132243.81197, "trades": 1905, "taker_buy_base": 755470.0, "taker_buy_quote": 61857.5092 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0818, "high": 0.0821, "low": 0.0812, "close": 0.0815, "volume": 1393545.2, "close_time": 1765547999999, "quote_volume": 113779.24889, "trades": 1836, "taker_buy_base": 678342.5, "taker_buy_quote": 55415.17624 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0815, "high": 0.0816, "low": 0.0805, "close": 0.0812, "volume": 1875486.8, "close_time": 1765551599999, "quote_volume": 151977.65677, "trades": 2265, "taker_buy_base": 783664.9, "taker_buy_quote": 63517.36986 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0811, "high": 0.0811, "low": 0.0789, "close": 0.0791, "volume": 4694686.0, "close_time": 1765555199999, "quote_volume": 375464.4349, "trades": 3242, "taker_buy_base": 2218452.8, "taker_buy_quote": 177287.24816 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0792, "high": 0.0801, "low": 0.079, "close": 0.0799, "volume": 2542282.5, "close_time": 1765558799999, "quote_volume": 201837.97704, "trades": 2114, "taker_buy_base": 1254955.9, "taker_buy_quote": 99606.27921 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0799, "high": 0.0806, "low": 0.0795, "close": 0.0797, "volume": 1344543.1, "close_time": 1765562399999, "quote_volume": 107476.83089, "trades": 958, "taker_buy_base": 612325.5, "taker_buy_quote": 48940.68781 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.0797, "high": 0.0801, "low": 0.0792, "close": 0.0792, "volume": 1071042.6, "close_time": 1765565999999, "quote_volume": 85359.80964, "trades": 860, "taker_buy_base": 531188.8, "taker_buy_quote": 42352.06812 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0792, "high": 0.0798, "low": 0.0791, "close": 0.0791, "volume": 961128.1, "close_time": 1765569599999, "quote_volume": 76260.24995, "trades": 783, "taker_buy_base": 435362.3, "taker_buy_quote": 34559.48939 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0791, "high": 0.0792, "low": 0.0788, "close": 0.079, "volume": 1283927.3, "close_time": 1765573199999, "quote_volume": 101372.38152, "trades": 706, "taker_buy_base": 653944.0, "taker_buy_quote": 51633.08795 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.079, "high": 0.0793, "low": 0.0782, "close": 0.0782, "volume": 1326191.3, "close_time": 1765576799999, "quote_volume": 104526.55284, "trades": 757, "taker_buy_base": 484211.7, "taker_buy_quote": 38230.37108 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0783, "high": 0.0791, "low": 0.078, "close": 0.0788, "volume": 1259582.0, "close_time": 1765580399999, "quote_volume": 98831.03556, "trades": 761, "taker_buy_base": 705422.6, "taker_buy_quote": 55379.54658 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0788, "high": 0.0792, "low": 0.0785, "close": 0.0787, "volume": 808657.7, "close_time": 1765583999999, "quote_volume": 63736.12531, "trades": 793, "taker_buy_base": 346453.1, "taker_buy_quote": 27316.37454 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0776, "close": 0.0777, "volume": 1683320.4, "close_time": 1765587599999, "quote_volume": 131935.76016, "trades": 1175, "taker_buy_base": 590367.5, "taker_buy_quote": 46431.99484 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0777, "high": 0.0778, "low": 0.0771, "close": 0.0776, "volume": 1464266.1, "close_time": 1765591199999, "quote_volume": 113338.83809, "trades": 1113, "taker_buy_base": 720211.1, "taker_buy_quote": 55768.11693 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0772, "close": 0.0775, "volume": 1634123.7, "close_time": 1765594799999, "quote_volume": 126902.39689, "trades": 1232, "taker_buy_base": 760789.8, "taker_buy_quote": 59101.26914 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0776, "high": 0.0781, "low": 0.0774, "close": 0.0776, "volume": 861263.9, "close_time": 1765598399999, "quote_volume": 66917.31299, "trades": 744, "taker_buy_base": 514535.9, "taker_buy_quote": 39995.2948 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0777, "high": 0.0781, "low": 0.0776, "close": 0.0779, "volume": 417639.5, "close_time": 1765601999999, "quote_volume": 32505.34659, "trades": 439, "taker_buy_base": 209112.2, "taker_buy_quote": 16280.73034 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0779, "high": 0.0784, "low": 0.0776, "close": 0.0779, "volume": 399039.1, "close_time": 1765605599999, "quote_volume": 31123.58102, "trades": 387, "taker_buy_base": 197659.4, "taker_buy_quote": 15422.65107 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0779, "high": 0.078, "low": 0.0771, "close": 0.0779, "volume": 1038326.3, "close_time": 1765609199999, "quote_volume": 80583.95597, "trades": 933, "taker_buy_base": 515167.3, "taker_buy_quote": 40012.92172 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0778, "high": 0.0794, "low": 0.0778, "close": 0.0792, "volume": 1033172.2, "close_time": 1765612799999, "quote_volume": 81378.70618, "trades": 928, "taker_buy_base": 521719.1, "taker_buy_quote": 41090.83456 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0793, "high": 0.0818, "low": 0.0789, "close": 0.0813, "volume": 3031958.3, "close_time": 1765616399999, "quote_volume": 243998.57483, "trades": 2210, "taker_buy_base": 1669140.0, "taker_buy_quote": 134276.90772 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.0812, "high": 0.0816, "low": 0.0805, "close": 0.0808, "volume": 2027365.3, "close_time": 1765619999999, "quote_volume": 164239.164, "trades": 1532, "taker_buy_base": 1048221.7, "taker_buy_quote": 84919.85317 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0808, "high": 0.0818, "low": 0.0803, "close": 0.081, "volume": 2461273.1, "close_time": 1765623599999, "quote_volume": 199584.05118, "trades": 1381, "taker_buy_base": 1157994.8, "taker_buy_quote": 93868.03053 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.081, "high": 0.0835, "low": 0.081, "close": 0.0823, "volume": 4000753.6, "close_time": 1765627199999, "quote_volume": 329728.70748, "trades": 3187, "taker_buy_base": 2025064.1, "taker_buy_quote": 166946.54297 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0822, "high": 0.0838, "low": 0.082, "close": 0.0823, "volume": 4687174.2, "close_time": 1765630799999, "quote_volume": 387741.78706, "trades": 3377, "taker_buy_base": 2023136.6, "taker_buy_quote": 167335.90474 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0822, "high": 0.0831, "low": 0.0817, "close": 0.0824, "volume": 1419732.9, "close_time": 1765634399999, "quote_volume": 116902.09592, "trades": 1065, "taker_buy_base": 656945.6, "taker_buy_quote": 54088.4322 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0823, "high": 0.084, "low": 0.082, "close": 0.083, "volume": 1969912.9, "close_time": 1765637999999, "quote_volume": 163539.64324, "trades": 1513, "taker_buy_base": 1070997.2, "taker_buy_quote": 88955.98446 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.083, "high": 0.0844, "low": 0.0825, "close": 0.0836, "volume": 3335485.7, "close_time": 1765641599999, "quote_volume": 278124.24832, "trades": 2022, "taker_buy_base": 1547641.5, "taker_buy_quote": 129188.53655 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0833, "close": 0.0835, "volume": 640333.7, "close_time": 1765645199999, "quote_volume": 53491.97143, "trades": 532, "taker_buy_base": 255232.7, "taker_buy_quote": 21319.39807 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0835, "high": 0.0836, "low": 0.0829, "close": 0.083, "volume": 1271356.2, "close_time": 1765648799999, "quote_volume": 105681.50021, "trades": 907, "taker_buy_base": 695558.8, "taker_buy_quote": 57819.47349 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.083, "high": 0.0834, "low": 0.0829, "close": 0.0834, "volume": 881514.4, "close_time": 1765652399999, "quote_volume": 73282.83018, "trades": 485, "taker_buy_base": 334818.2, "taker_buy_quote": 27842.69637 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0833, "high": 0.0833, "low": 0.0828, "close": 0.0829, "volume": 539993.6, "close_time": 1765655999999, "quote_volume": 44798.55465, "trades": 431, "taker_buy_base": 169600.7, "taker_buy_quote": 14089.29405 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0829, "high": 0.0831, "low": 0.0825, "close": 0.0829, "volume": 1303770.6, "close_time": 1765659599999, "quote_volume": 107929.26581, "trades": 355, "taker_buy_base": 160186.2, "taker_buy_quote": 13266.98288 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0829, "high": 0.083, "low": 0.0825, "close": 0.0827, "volume": 287521.0, "close_time": 1765663199999, "quote_volume": 23806.24059, "trades": 236, "taker_buy_base": 111931.5, "taker_buy_quote": 9274.04294 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0827, "high": 0.0835, "low": 0.0824, "close": 0.0827, "volume": 1904751.2, "close_time": 1765666799999, "quote_volume": 157867.80031, "trades": 990, "taker_buy_base": 893217.4, "taker_buy_quote": 74112.13307 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.0827, "high": 0.0843, "low": 0.0825, "close": 0.0834, "volume": 3194750.4, "close_time": 1765670399999, "quote_volume": 267132.35847, "trades": 1888, "taker_buy_base": 1815049.4, "taker_buy_quote": 151807.83072 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0834, "high": 0.0838, "low": 0.0827, "close": 0.0829, "volume": 1512173.8, "close_time": 1765673999999, "quote_volume": 125572.26739, "trades": 983, "taker_buy_base": 681171.7, "taker_buy_quote": 56601.58641 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0829, "high": 0.0836, "low": 0.0828, "close": 0.0832, "volume": 1167545.1, "close_time": 1765677599999, "quote_volume": 97071.99238, "trades": 1122, "taker_buy_base": 698605.5, "taker_buy_quote": 58094.71822 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0832, "high": 0.0847, "low": 0.0831, "close": 0.0837, "volume": 3673001.6, "close_time": 1765681199999, "quote_volume": 308193.72991, "trades": 3790, "taker_buy_base": 2145733.6, "taker_buy_quote": 180089.95154 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0838, "high": 0.0844, "low": 0.0833, "close": 0.0839, "volume": 1823761.4, "close_time": 1765684799999, "quote_volume": 153004.40514, "trades": 2202, "taker_buy_base": 967486.4, "taker_buy_quote": 81190.53521 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0839, "high": 0.0839, "low": 0.083, "close": 0.0836, "volume": 690169.5, "close_time": 1765688399999, "quote_volume": 57628.36708, "trades": 608, "taker_buy_base": 318241.5, "taker_buy_quote": 26586.95645 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0837, "high": 0.0837, "low": 0.0825, "close": 0.083, "volume": 1708341.4, "close_time": 1765691999999, "quote_volume": 141940.93437, "trades": 1057, "taker_buy_base": 704656.6, "taker_buy_quote": 58537.97358 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.083, "high": 0.0843, "low": 0.0828, "close": 0.0842, "volume": 707022.3, "close_time": 1765695599999, "quote_volume": 59150.85091, "trades": 487, "taker_buy_base": 375284.5, "taker_buy_quote": 31404.33106 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0841, "high": 0.0843, "low": 0.0835, "close": 0.0836, "volume": 1300162.6, "close_time": 1765699199999, "quote_volume": 109079.49324, "trades": 722, "taker_buy_base": 510742.9, "taker_buy_quote": 42883.94541 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0825, "close": 0.0829, "volume": 1437490.9, "close_time": 1765702799999, "quote_volume": 119635.64225, "trades": 931, "taker_buy_base": 670828.3, "taker_buy_quote": 55835.76806 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0829, "high": 0.0837, "low": 0.0829, "close": 0.0834, "volume": 483032.6, "close_time": 1765706399999, "quote_volume": 40247.21877, "trades": 387, "taker_buy_base": 178359.5, "taker_buy_quote": 14862.18704 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0834, "high": 0.0842, "low": 0.083, "close": 0.0836, "volume": 937232.5, "close_time": 1765709999999, "quote_volume": 78325.58184, "trades": 629, "taker_buy_base": 471943.0, "taker_buy_quote": 39451.8886 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0836, "high": 0.084, "low": 0.0811, "close": 0.0825, "volume": 3904962.4, "close_time": 1765713599999, "quote_volume": 321882.04365, "trades": 2248, "taker_buy_base": 1689049.3, "taker_buy_quote": 139176.01021 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0825, "high": 0.0828, "low": 0.0819, "close": 0.0827, "volume": 1039873.6, "close_time": 1765717199999, "quote_volume": 85619.81124, "trades": 749, "taker_buy_base": 437204.9, "taker_buy_quote": 36003.69837 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0827, "high": 0.0832, "low": 0.0826, "close": 0.083, "volume": 962733.4, "close_time": 1765720799999, "quote_volume": 79769.84481, "trades": 796, "taker_buy_base": 592527.4, "taker_buy_quote": 49103.99359 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0831, "high": 0.0831, "low": 0.082, "close": 0.0822, "volume": 1170592.0, "close_time": 1765724399999, "quote_volume": 96517.60927, "trades": 936, "taker_buy_base": 513406.0, "taker_buy_quote": 42347.75511 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0822, "high": 0.0826, "low": 0.0819, "close": 0.0823, "volume": 685521.0, "close_time": 1765727999999, "quote_volume": 56426.82941, "trades": 636, "taker_buy_base": 356156.8, "taker_buy_quote": 29316.71793 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0823, "high": 0.0839, "low": 0.0822, "close": 0.0838, "volume": 1134717.1, "close_time": 1765731599999, "quote_volume": 94511.55038, "trades": 1544, "taker_buy_base": 721074.8, "taker_buy_quote": 60080.7555 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.0838, "high": 0.0841, "low": 0.0832, "close": 0.0834, "volume": 852371.8, "close_time": 1765735199999, "quote_volume": 71270.18574, "trades": 891, "taker_buy_base": 470003.3, "taker_buy_quote": 39324.22716 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0835, "high": 0.0859, "low": 0.0834, "close": 0.0856, "volume": 3462543.1, "close_time": 1765738799999, "quote_volume": 292805.68253, "trades": 1677, "taker_buy_base": 2202143.2, "taker_buy_quote": 186306.21852 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0855, "high": 0.0862, "low": 0.0851, "close": 0.0854, "volume": 3648385.1, "close_time": 1765742399999, "quote_volume": 312304.89678, "trades": 1829, "taker_buy_base": 1971373.1, "taker_buy_quote": 168768.53301 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0844, "close": 0.085, "volume": 1752131.1, "close_time": 1765745999999, "quote_volume": 148936.18882, "trades": 1087, "taker_buy_base": 871799.2, "taker_buy_quote": 74150.58826 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.085, "high": 0.0854, "low": 0.0845, "close": 0.0847, "volume": 656875.9, "close_time": 1765749599999, "quote_volume": 55786.21825, "trades": 467, "taker_buy_base": 341297.2, "taker_buy_quote": 28996.30349 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0847, "high": 0.0851, "low": 0.0834, "close": 0.084, "volume": 1764496.7, "close_time": 1765753199999, "quote_volume": 148619.07793, "trades": 974, "taker_buy_base": 677292.5, "taker_buy_quote": 57029.81094 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0839, "high": 0.0846, "low": 0.0834, "close": 0.084, "volume": 2087152.6, "close_time": 1765756799999, "quote_volume": 175134.52033, "trades": 1247, "taker_buy_base": 919694.4, "taker_buy_quote": 77211.72027 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.084, "high": 0.0845, "low": 0.0829, "close": 0.084, "volume": 1669723.3, "close_time": 1765760399999, "quote_volume": 139723.62662, "trades": 1050, "taker_buy_base": 695608.0, "taker_buy_quote": 58220.07414 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0841, "high": 0.0845, "low": 0.0836, "close": 0.0838, "volume": 1135255.1, "close_time": 1765763999999, "quote_volume": 95383.46665, "trades": 695, "taker_buy_base": 518525.8, "taker_buy_quote": 43586.66451 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0838, "high": 0.0847, "low": 0.0837, "close": 0.0839, "volume": 1073187.8, "close_time": 1765767599999, "quote_volume": 90327.86218, "trades": 736, "taker_buy_base": 597659.4, "taker_buy_quote": 50300.64622 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0838, "high": 0.0848, "low": 0.0837, "close": 0.0837, "volume": 1046775.9, "close_time": 1765771199999, "quote_volume": 88109.73834, "trades": 717, "taker_buy_base": 516884.9, "taker_buy_quote": 43547.06472 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0838, "high": 0.0861, "low": 0.0837, "close": 0.0849, "volume": 2968059.0, "close_time": 1765774799999, "quote_volume": 251743.05498, "trades": 1364, "taker_buy_base": 1463655.8, "taker_buy_quote": 123990.40559 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0849, "high": 0.0866, "low": 0.0848, "close": 0.0864, "volume": 2143920.0, "close_time": 1765778399999, "quote_volume": 183764.67973, "trades": 1167, "taker_buy_base": 1171454.9, "taker_buy_quote": 100438.64658 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0864, "high": 0.0866, "low": 0.0856, "close": 0.086, "volume": 1721378.6, "close_time": 1765781999999, "quote_volume": 148023.58823, "trades": 1260, "taker_buy_base": 907037.2, "taker_buy_quote": 78011.9595 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0861, "high": 0.0885, "low": 0.0852, "close": 0.0874, "volume": 4903157.3, "close_time": 1765785599999, "quote_volume": 427048.24823, "trades": 3175, "taker_buy_base": 2798137.5, "taker_buy_quote": 243834.98586 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0874, "high": 0.0879, "low": 0.0863, "close": 0.0865, "volume": 2184346.6, "close_time": 1765789199999, "quote_volume": 190518.30438, "trades": 1467, "taker_buy_base": 1338849.7, "taker_buy_quote": 116852.46984 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.0865, "high": 0.0872, "low": 0.0859, "close": 0.0865, "volume": 2035331.1, "close_time": 1765792799999, "quote_volume": 176131.53861, "trades": 1175, "taker_buy_base": 1072128.6, "taker_buy_quote": 92822.461 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0865, "high": 0.0865, "low": 0.0852, "close": 0.0855, "volume": 1743099.4, "close_time": 1765796399999, "quote_volume": 149330.45535, "trades": 1066, "taker_buy_base": 759884.8, "taker_buy_quote": 65127.20758 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.0856, "high": 0.0857, "low": 0.0851, "close": 0.0854, "volume": 832887.7, "close_time": 1765799999999, "quote_volume": 71106.7824, "trades": 561, "taker_buy_base": 386359.2, "taker_buy_quote": 32996.07506 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0855, "high": 0.0876, "low": 0.0851, "close": 0.0875, "volume": 2798818.7, "close_time": 1765803599999, "quote_volume": 241510.55376, "trades": 1527, "taker_buy_base": 1526597.6, "taker_buy_quote": 131861.00672 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0874, "high": 0.0889, "low": 0.0859, "close": 0.0884, "volume": 5987436.6, "close_time": 1765807199999, "quote_volume": 523890.08772, "trades": 3419, "taker_buy_base": 3276383.0, "taker_buy_quote": 286910.32085 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0884, "high": 0.0892, "low": 0.0862, "close": 0.0872, "volume": 6844495.6, "close_time": 1765810799999, "quote_volume": 601093.35526, "trades": 3857, "taker_buy_base": 3326557.1, "taker_buy_quote": 292316.43782 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0848, "close": 0.0863, "volume": 6562761.8, "close_time": 1765814399999, "quote_volume": 562747.9849, "trades": 3629, "taker_buy_base": 2458848.9, "taker_buy_quote": 211122.62607 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0863, "high": 0.0864, "low": 0.0842, "close": 0.0849, "volume": 2844383.6, "close_time": 1765817999999, "quote_volume": 242723.59184, "trades": 1779, "taker_buy_base": 1224792.0, "taker_buy_quote": 104490.61784 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0849, "high": 0.0849, "low": 0.0821, "close": 0.0826, "volume": 5897197.4, "close_time": 1765821599999, "quote_volume": 490833.7923, "trades": 3628, "taker_buy_base": 2284071.4, "taker_buy_quote": 190170.95423 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0826, "high": 0.0838, "low": 0.0821, "close": 0.0838, "volume": 2468020.7, "close_time": 1765825199999, "quote_volume": 203894.9084, "trades": 1960, "taker_buy_base": 1162114.1, "taker_buy_quote": 96145.1466 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0838, "high": 0.0867, "low": 0.0833, "close": 0.0864, "volume": 4982755.8, "close_time": 1765828799999, "quote_volume": 424686.62879, "trades": 2782, "taker_buy_base": 3059250.9, "taker_buy_quote": 261041.7674 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0864, "high": 0.0903, "low": 0.086, "close": 0.0902, "volume": 10585252.5, "close_time": 1765832399999, "quote_volume": 934306.84798, "trades": 6073, "taker_buy_base": 6356204.8, "taker_buy_quote": 560769.6302 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0902, "high": 0.091, "low": 0.0882, "close": 0.0883, "volume": 8243772.5, "close_time": 1765835999999, "quote_volume": 740233.09057, "trades": 4142, "taker_buy_base": 3671566.7, "taker_buy_quote": 329770.14358 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0883, "high": 0.0894, "low": 0.0874, "close": 0.088, "volume": 5538717.1, "close_time": 1765839599999, "quote_volume": 488909.1489, "trades": 2761, "taker_buy_base": 2677612.5, "taker_buy_quote": 236417.39742 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0881, "high": 0.0894, "low": 0.0875, "close": 0.0879, "volume": 2612384.5, "close_time": 1765843199999, "quote_volume": 230988.83022, "trades": 1569, "taker_buy_base": 1421486.5, "taker_buy_quote": 125742.12197 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0879, "high": 0.091, "low": 0.0869, "close": 0.0894, "volume": 4461418.6, "close_time": 1765846799999, "quote_volume": 395945.10635, "trades": 2960, "taker_buy_base": 2178611.1, "taker_buy_quote": 193584.2615 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0894, "high": 0.0902, "low": 0.0878, "close": 0.0882, "volume": 3126822.2, "close_time": 1765850399999, "quote_volume": 278335.83166, "trades": 2191, "taker_buy_base": 1309001.0, "taker_buy_quote": 116681.90015 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0882, "high": 0.0887, "low": 0.0877, "close": 0.0881, "volume": 1093504.7, "close_time": 1765853999999, "quote_volume": 96402.49904, "trades": 901, "taker_buy_base": 393059.3, "taker_buy_quote": 34653.21813 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0869, "close": 0.087, "volume": 1124645.7, "close_time": 1765857599999, "quote_volume": 98403.61151, "trades": 1040, "taker_buy_base": 557599.8, "taker_buy_quote": 48812.86218 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0871, "high": 0.0876, "low": 0.0861, "close": 0.0865, "volume": 2682226.0, "close_time": 1765861199999, "quote_volume": 232718.3183, "trades": 1847, "taker_buy_base": 1267391.1, "taker_buy_quote": 109990.94047 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.0866, "high": 0.0904, "low": 0.0865, "close": 0.0892, "volume": 2797797.9, "close_time": 1765864799999, "quote_volume": 249400.47972, "trades": 2085, "taker_buy_base": 1543595.6, "taker_buy_quote": 137501.96356 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0891, "high": 0.0902, "low": 0.0885, "close": 0.0886, "volume": 1646571.8, "close_time": 1765868399999, "quote_volume": 146983.26977, "trades": 1315, "taker_buy_base": 759195.1, "taker_buy_quote": 67787.96215 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0886, "high": 0.0887, "low": 0.087, "close": 0.0873, "volume": 2023651.4, "close_time": 1765871999999, "quote_volume": 177702.81492, "trades": 1511, "taker_buy_base": 668316.5, "taker_buy_quote": 58691.81037 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0863, "close": 0.0864, "volume": 2912724.3, "close_time": 1765875599999, "quote_volume": 253755.3791, "trades": 1986, "taker_buy_base": 1218551.2, "taker_buy_quote": 106250.27448 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.0864, "high": 0.087, "low": 0.0853, "close": 0.0867, "volume": 2151090.2, "close_time": 1765879199999, "quote_volume": 185465.22884, "trades": 1288, "taker_buy_base": 933973.7, "taker_buy_quote": 80680.67612 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0867, "high": 0.0882, "low": 0.0865, "close": 0.0875, "volume": 1654621.5, "close_time": 1765882799999, "quote_volume": 144901.13092, "trades": 1308, "taker_buy_base": 866593.1, "taker_buy_quote": 75886.58791 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0875, "high": 0.0877, "low": 0.0867, "close": 0.0868, "volume": 761740.0, "close_time": 1765886399999, "quote_volume": 66485.92971, "trades": 621, "taker_buy_base": 415477.9, "taker_buy_quote": 36271.20867 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0868, "high": 0.087, "low": 0.0864, "close": 0.0866, "volume": 896281.4, "close_time": 1765889999999, "quote_volume": 77738.40022, "trades": 555, "taker_buy_base": 386317.3, "taker_buy_quote": 33508.85436 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0866, "high": 0.0877, "low": 0.086, "close": 0.087, "volume": 2020554.7, "close_time": 1765893599999, "quote_volume": 175595.08296, "trades": 1441, "taker_buy_base": 1321960.0, "taker_buy_quote": 114908.84316 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.087, "high": 0.0896, "low": 0.0868, "close": 0.0889, "volume": 2819427.2, "close_time": 1765897199999, "quote_volume": 248491.61561, "trades": 1973, "taker_buy_base": 1560853.5, "taker_buy_quote": 137576.2632 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0889, "high": 0.0893, "low": 0.0874, "close": 0.0887, "volume": 3329503.2, "close_time": 1765900799999, "quote_volume": 294235.58956, "trades": 1863, "taker_buy_base": 2135576.5, "taker_buy_quote": 188843.89333 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0862, "close": 0.0865, "volume": 3728666.1, "close_time": 1765904399999, "quote_volume": 324745.78903, "trades": 1997, "taker_buy_base": 819206.8, "taker_buy_quote": 71484.54926 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0866, "high": 0.0871, "low": 0.0857, "close": 0.0859, "volume": 1897723.1, "close_time": 1765907999999, "quote_volume": 163986.51273, "trades": 1786, "taker_buy_base": 851075.2, "taker_buy_quote": 73604.00075 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0848, "close": 0.0853, "volume": 2630078.1, "close_time": 1765911599999, "quote_volume": 224978.09151, "trades": 2312, "taker_buy_base": 1243991.8, "taker_buy_quote": 106419.0354 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0853, "high": 0.0857, "low": 0.0848, "close": 0.0856, "volume": 1276687.5, "close_time": 1765915199999, "quote_volume": 108820.50814, "trades": 1065, "taker_buy_base": 638166.0, "taker_buy_quote": 54406.76801 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0856, "high": 0.0859, "low": 0.0855, "close": 0.0858, "volume": 257458.8, "close_time": 1765918799999, "quote_volume": 22068.56741, "trades": 333, "taker_buy_base": 138717.7, "taker_buy_quote": 11891.17981 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0856, "close": 0.0865, "volume": 280173.3, "close_time": 1765922399999, "quote_volume": 24091.96912, "trades": 286, "taker_buy_base": 159278.1, "taker_buy_quote": 13696.55471 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0865, "high": 0.087, "low": 0.0853, "close": 0.0856, "volume": 1126664.6, "close_time": 1765925999999, "quote_volume": 97039.70825, "trades": 634, "taker_buy_base": 515652.3, "taker_buy_quote": 44453.81511 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0856, "high": 0.0869, "low": 0.0855, "close": 0.0866, "volume": 1444222.7, "close_time": 1765929599999, "quote_volume": 124622.13792, "trades": 962, "taker_buy_base": 755471.5, "taker_buy_quote": 65161.04572 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0866, "high": 0.0866, "low": 0.0856, "close": 0.0856, "volume": 554666.5, "close_time": 1765933199999, "quote_volume": 47753.23963, "trades": 380, "taker_buy_base": 236445.8, "taker_buy_quote": 20356.42634 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0856, "high": 0.0858, "low": 0.0839, "close": 0.0841, "volume": 1723481.5, "close_time": 1765936799999, "quote_volume": 146014.96679, "trades": 1355, "taker_buy_base": 646481.9, "taker_buy_quote": 54795.89616 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0841, "high": 0.0841, "low": 0.0831, "close": 0.0833, "volume": 1552587.6, "close_time": 1765940399999, "quote_volume": 129711.61927, "trades": 1368, "taker_buy_base": 623543.0, "taker_buy_quote": 52108.4062 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0833, "high": 0.0837, "low": 0.083, "close": 0.0833, "volume": 828287.4, "close_time": 1765943999999, "quote_volume": 68962.27915, "trades": 818, "taker_buy_base": 285137.4, "taker_buy_quote": 23757.15274 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0833, "high": 0.0835, "low": 0.0829, "close": 0.0831, "volume": 951558.3, "close_time": 1765947599999, "quote_volume": 79148.78649, "trades": 767, "taker_buy_base": 400281.1, "taker_buy_quote": 33293.18068 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.0831, "high": 0.084, "low": 0.0823, "close": 0.0824, "volume": 1895460.7, "close_time": 1765951199999, "quote_volume": 157597.4913, "trades": 2120, "taker_buy_base": 796745.8, "taker_buy_quote": 66261.97937 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0825, "high": 0.0834, "low": 0.0822, "close": 0.0825, "volume": 2105603.8, "close_time": 1765954799999, "quote_volume": 173992.46861, "trades": 2155, "taker_buy_base": 899343.2, "taker_buy_quote": 74299.73301 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0826, "high": 0.0834, "low": 0.0825, "close": 0.0829, "volume": 1927965.8, "close_time": 1765958399999, "quote_volume": 159980.38704, "trades": 1616, "taker_buy_base": 862357.7, "taker_buy_quote": 71564.34164 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.083, "high": 0.0831, "low": 0.0824, "close": 0.0826, "volume": 1026426.7, "close_time": 1765961999999, "quote_volume": 84990.52958, "trades": 1335, "taker_buy_base": 452384.5, "taker_buy_quote": 37478.59942 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.0826, "high": 0.0836, "low": 0.0823, "close": 0.0836, "volume": 1392780.6, "close_time": 1765965599999, "quote_volume": 115291.24289, "trades": 1826, "taker_buy_base": 687856.5, "taker_buy_quote": 56948.75742 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.0836, "high": 0.0869, "low": 0.0834, "close": 0.0851, "volume": 6771539.0, "close_time": 1765969199999, "quote_volume": 577299.98047, "trades": 4246, "taker_buy_base": 3387375.8, "taker_buy_quote": 288393.84772 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0852, "high": 0.0862, "low": 0.0849, "close": 0.086, "volume": 1823113.1, "close_time": 1765972799999, "quote_volume": 156066.89487, "trades": 986, "taker_buy_base": 1028893.4, "taker_buy_quote": 88086.739 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0859, "high": 0.0865, "low": 0.0853, "close": 0.0854, "volume": 870294.3, "close_time": 1765976399999, "quote_volume": 74664.05926, "trades": 746, "taker_buy_base": 399331.9, "taker_buy_quote": 34245.99488 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.0855, "high": 0.0857, "low": 0.0849, "close": 0.0856, "volume": 620269.9, "close_time": 1765979999999, "quote_volume": 52883.3589, "trades": 499, "taker_buy_base": 260356.2, "taker_buy_quote": 22205.75535 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0856, "high": 0.0858, "low": 0.084, "close": 0.0855, "volume": 1155985.1, "close_time": 1765983599999, "quote_volume": 98253.99749, "trades": 1102, "taker_buy_base": 632712.3, "taker_buy_quote": 53820.40946 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0844, "close": 0.0845, "volume": 3046669.1, "close_time": 1765987199999, "quote_volume": 261135.81472, "trades": 2007, "taker_buy_base": 1401298.3, "taker_buy_quote": 120185.77591 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0846, "high": 0.085, "low": 0.0824, "close": 0.0836, "volume": 4072423.0, "close_time": 1765990799999, "quote_volume": 340951.56058, "trades": 2819, "taker_buy_base": 2022710.4, "taker_buy_quote": 169454.21097 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0836, "high": 0.0841, "low": 0.0832, "close": 0.0836, "volume": 1589461.2, "close_time": 1765994399999, "quote_volume": 133062.41738, "trades": 1728, "taker_buy_base": 724222.3, "taker_buy_quote": 60640.47652 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0827, "close": 0.0829, "volume": 922048.9, "close_time": 1765997999999, "quote_volume": 76871.09268, "trades": 987, "taker_buy_base": 357218.9, "taker_buy_quote": 29808.50111 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.083, "high": 0.0833, "low": 0.0826, "close": 0.0831, "volume": 1265083.1, "close_time": 1766001599999, "quote_volume": 105013.56122, "trades": 1023, "taker_buy_base": 588362.3, "taker_buy_quote": 48858.2252 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0829, "close": 0.0832, "volume": 581483.7, "close_time": 1766005199999, "quote_volume": 48343.07322, "trades": 566, "taker_buy_base": 258708.6, "taker_buy_quote": 21509.61265 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0831, "high": 0.0832, "low": 0.0824, "close": 0.0826, "volume": 627429.4, "close_time": 1766008799999, "quote_volume": 51935.60896, "trades": 364, "taker_buy_base": 344837.2, "taker_buy_quote": 28550.7465 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0825, "high": 0.0833, "low": 0.0824, "close": 0.0829, "volume": 573592.0, "close_time": 1766012399999, "quote_volume": 47603.2716, "trades": 298, "taker_buy_base": 210050.2, "taker_buy_quote": 17427.45379 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0829, "high": 0.083, "low": 0.0812, "close": 0.0818, "volume": 1616704.7, "close_time": 1766015999999, "quote_volume": 132569.18213, "trades": 864, "taker_buy_base": 790510.5, "taker_buy_quote": 64828.0445 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0817, "close": 0.083, "volume": 644627.2, "close_time": 1766019599999, "quote_volume": 53023.69339, "trades": 333, "taker_buy_base": 373499.2, "taker_buy_quote": 30744.3712 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.083, "high": 0.0831, "low": 0.0816, "close": 0.0816, "volume": 684654.4, "close_time": 1766023199999, "quote_volume": 56374.1811, "trades": 435, "taker_buy_base": 318474.6, "taker_buy_quote": 26260.14893 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0816, "high": 0.0821, "low": 0.0806, "close": 0.082, "volume": 1269381.7, "close_time": 1766026799999, "quote_volume": 103203.81077, "trades": 933, "taker_buy_base": 580760.2, "taker_buy_quote": 47236.73454 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0819, "high": 0.0826, "low": 0.0816, "close": 0.0818, "volume": 914047.6, "close_time": 1766030399999, "quote_volume": 75115.5005, "trades": 521, "taker_buy_base": 455783.1, "taker_buy_quote": 37466.72587 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0818, "high": 0.0829, "low": 0.0813, "close": 0.0825, "volume": 1066934.4, "close_time": 1766033999999, "quote_volume": 87618.74269, "trades": 715, "taker_buy_base": 549242.8, "taker_buy_quote": 45126.57609 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0825, "high": 0.0831, "low": 0.0822, "close": 0.0824, "volume": 770928.5, "close_time": 1766037599999, "quote_volume": 63776.01377, "trades": 669, "taker_buy_base": 395089.4, "taker_buy_quote": 32681.10667 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.0825, "high": 0.0833, "low": 0.0822, "close": 0.0828, "volume": 662621.7, "close_time": 1766041199999, "quote_volume": 54958.98948, "trades": 653, "taker_buy_base": 303823.2, "taker_buy_quote": 25205.359 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0827, "high": 0.0847, "low": 0.0827, "close": 0.0847, "volume": 2604032.2, "close_time": 1766044799999, "quote_volume": 218265.95182, "trades": 2002, "taker_buy_base": 1402910.3, "taker_buy_quote": 117640.85069 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0835, "close": 0.084, "volume": 2040251.7, "close_time": 1766048399999, "quote_volume": 172116.90079, "trades": 1529, "taker_buy_base": 996734.5, "taker_buy_quote": 84092.96199 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.084, "high": 0.0845, "low": 0.0836, "close": 0.0843, "volume": 1315873.1, "close_time": 1766051999999, "quote_volume": 110367.48621, "trades": 933, "taker_buy_base": 464701.8, "taker_buy_quote": 39034.6365 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0844, "high": 0.0851, "low": 0.084, "close": 0.0841, "volume": 1099046.0, "close_time": 1766055599999, "quote_volume": 92854.51323, "trades": 1598, "taker_buy_base": 532418.7, "taker_buy_quote": 44977.43574 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.084, "high": 0.0847, "low": 0.0837, "close": 0.0842, "volume": 1127243.2, "close_time": 1766059199999, "quote_volume": 94785.00193, "trades": 1345, "taker_buy_base": 489985.4, "taker_buy_quote": 41207.41544 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0842, "high": 0.0851, "low": 0.0837, "close": 0.0848, "volume": 1689913.8, "close_time": 1766062799999, "quote_volume": 142824.7838, "trades": 1704, "taker_buy_base": 941459.6, "taker_buy_quote": 79588.11354 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.0849, "high": 0.0869, "low": 0.0847, "close": 0.0862, "volume": 1899071.9, "close_time": 1766066399999, "quote_volume": 163007.83768, "trades": 2054, "taker_buy_base": 1038792.4, "taker_buy_quote": 89179.13627 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0862, "high": 0.0867, "low": 0.0852, "close": 0.0852, "volume": 1537386.6, "close_time": 1766069999999, "quote_volume": 132180.19583, "trades": 1564, "taker_buy_base": 818220.1, "taker_buy_quote": 70342.7523 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0852, "high": 0.0862, "low": 0.0851, "close": 0.0857, "volume": 1204387.2, "close_time": 1766073599999, "quote_volume": 102981.81797, "trades": 979, "taker_buy_base": 750896.3, "taker_buy_quote": 64216.13084 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0857, "high": 0.0857, "low": 0.0845, "close": 0.085, "volume": 986840.6, "close_time": 1766077199999, "quote_volume": 84029.29338, "trades": 1274, "taker_buy_base": 476739.8, "taker_buy_quote": 40611.20288 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.085, "high": 0.085, "low": 0.0832, "close": 0.0846, "volume": 2623380.3, "close_time": 1766080799999, "quote_volume": 220531.58677, "trades": 3052, "taker_buy_base": 1069653.5, "taker_buy_quote": 90035.08462 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0846, "high": 0.0863, "low": 0.0846, "close": 0.0848, "volume": 1640430.9, "close_time": 1766084399999, "quote_volume": 140319.7159, "trades": 1840, "taker_buy_base": 857107.1, "taker_buy_quote": 73326.76551 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0848, "high": 0.0852, "low": 0.0838, "close": 0.0841, "volume": 1218822.7, "close_time": 1766087999999, "quote_volume": 102822.61557, "trades": 1402, "taker_buy_base": 633176.4, "taker_buy_quote": 53426.90945 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0832, "close": 0.0833, "volume": 671939.8, "close_time": 1766091599999, "quote_volume": 56297.95141, "trades": 753, "taker_buy_base": 329865.7, "taker_buy_quote": 27634.09388 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0834, "high": 0.0842, "low": 0.0834, "close": 0.084, "volume": 734461.9, "close_time": 1766095199999, "quote_volume": 61584.26875, "trades": 663, "taker_buy_base": 468824.2, "taker_buy_quote": 39318.07266 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.084, "high": 0.085, "low": 0.0839, "close": 0.0849, "volume": 809114.1, "close_time": 1766098799999, "quote_volume": 68272.53581, "trades": 655, "taker_buy_base": 477131.7, "taker_buy_quote": 40257.9556 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.0849, "high": 0.0855, "low": 0.0846, "close": 0.085, "volume": 710370.7, "close_time": 1766102399999, "quote_volume": 60418.3523, "trades": 789, "taker_buy_base": 395509.4, "taker_buy_quote": 33627.81697 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0849, "high": 0.0852, "low": 0.0837, "close": 0.084, "volume": 706100.9, "close_time": 1766105999999, "quote_volume": 59619.49873, "trades": 862, "taker_buy_base": 330587.2, "taker_buy_quote": 27928.88594 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0841, "high": 0.0841, "low": 0.083, "close": 0.0834, "volume": 662086.0, "close_time": 1766109599999, "quote_volume": 55170.30248, "trades": 925, "taker_buy_base": 274510.9, "taker_buy_quote": 22886.40517 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0833, "high": 0.0842, "low": 0.0831, "close": 0.084, "volume": 1619701.8, "close_time": 1766113199999, "quote_volume": 135415.18864, "trades": 1470, "taker_buy_base": 1076689.2, "taker_buy_quote": 89977.61416 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.084, "high": 0.0867, "low": 0.084, "close": 0.0855, "volume": 2105071.5, "close_time": 1766116799999, "quote_volume": 180287.27645, "trades": 2779, "taker_buy_base": 980649.0, "taker_buy_quote": 84004.02379 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0854, "close": 0.0862, "volume": 774832.8, "close_time": 1766120399999, "quote_volume": 66572.92809, "trades": 1023, "taker_buy_base": 397541.6, "taker_buy_quote": 34147.7057 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.0861, "high": 0.0862, "low": 0.0854, "close": 0.0857, "volume": 597007.5, "close_time": 1766123999999, "quote_volume": 51224.18572, "trades": 898, "taker_buy_base": 302912.4, "taker_buy_quote": 25984.02735 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0857, "high": 0.086, "low": 0.0853, "close": 0.0858, "volume": 243137.5, "close_time": 1766127599999, "quote_volume": 20821.73, "trades": 494, "taker_buy_base": 146354.0, "taker_buy_quote": 12532.35126 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0859, "high": 0.0863, "low": 0.0855, "close": 0.0857, "volume": 868484.8, "close_time": 1766131199999, "quote_volume": 74586.90608, "trades": 1192, "taker_buy_base": 480168.3, "taker_buy_quote": 41258.21938 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0854, "close": 0.0856, "volume": 500433.6, "close_time": 1766134799999, "quote_volume": 42865.35353, "trades": 966, "taker_buy_base": 259233.5, "taker_buy_quote": 22206.74823 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.0856, "high": 0.0856, "low": 0.084, "close": 0.0843, "volume": 2459524.0, "close_time": 1766138399999, "quote_volume": 208349.57503, "trades": 1915, "taker_buy_base": 1029759.5, "taker_buy_quote": 87330.11548 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0844, "high": 0.0849, "low": 0.0843, "close": 0.0848, "volume": 470962.0, "close_time": 1766141999999, "quote_volume": 39868.66491, "trades": 511, "taker_buy_base": 240725.3, "taker_buy_quote": 20382.65346 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0847, "high": 0.0859, "low": 0.0844, "close": 0.0856, "volume": 1285350.0, "close_time": 1766145599999, "quote_volume": 109613.49174, "trades": 1166, "taker_buy_base": 839004.2, "taker_buy_quote": 71596.30896 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0856, "high": 0.086, "low": 0.0848, "close": 0.085, "volume": 1003431.6, "close_time": 1766149199999, "quote_volume": 85753.5194, "trades": 1059, "taker_buy_base": 369931.1, "taker_buy_quote": 31685.41661 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.085, "high": 0.0856, "low": 0.0848, "close": 0.0853, "volume": 790042.8, "close_time": 1766152799999, "quote_volume": 67325.25936, "trades": 973, "taker_buy_base": 504892.2, "taker_buy_quote": 43051.34629 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.0853, "high": 0.0864, "low": 0.0852, "close": 0.0858, "volume": 2736610.6, "close_time": 1766156399999, "quote_volume": 234689.78662, "trades": 2332, "taker_buy_base": 1523957.2, "taker_buy_quote": 130797.05524 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.0858, "high": 0.0866, "low": 0.0849, "close": 0.0854, "volume": 2773349.1, "close_time": 1766159999999, "quote_volume": 237968.82788, "trades": 2107, "taker_buy_base": 1261599.3, "taker_buy_quote": 108435.40449 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0854, "high": 0.0857, "low": 0.0851, "close": 0.0853, "volume": 1238029.2, "close_time": 1766163599999, "quote_volume": 105766.84387, "trades": 997, "taker_buy_base": 708988.6, "taker_buy_quote": 60593.93172 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0853, "high": 0.0859, "low": 0.0845, "close": 0.0846, "volume": 1663424.7, "close_time": 1766167199999, "quote_volume": 141627.53123, "trades": 1247, "taker_buy_base": 754133.6, "taker_buy_quote": 64307.2031 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0846, "high": 0.0854, "low": 0.0845, "close": 0.0852, "volume": 888853.9, "close_time": 1766170799999, "quote_volume": 75433.29036, "trades": 757, "taker_buy_base": 616305.2, "taker_buy_quote": 52323.10909 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0853, "high": 0.0863, "low": 0.0849, "close": 0.0862, "volume": 1403994.2, "close_time": 1766174399999, "quote_volume": 120096.35813, "trades": 1132, "taker_buy_base": 909290.8, "taker_buy_quote": 77780.72386 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0861, "high": 0.0886, "low": 0.0858, "close": 0.0884, "volume": 3607471.9, "close_time": 1766177999999, "quote_volume": 314969.44605, "trades": 2152, "taker_buy_base": 2459207.4, "taker_buy_quote": 214902.21993 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.0883, "high": 0.0892, "low": 0.0874, "close": 0.0874, "volume": 4955159.0, "close_time": 1766181599999, "quote_volume": 437856.06882, "trades": 2380, "taker_buy_base": 2113573.0, "taker_buy_quote": 187043.33177 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.0874, "high": 0.0877, "low": 0.0871, "close": 0.0876, "volume": 671101.3, "close_time": 1766185199999, "quote_volume": 58671.86704, "trades": 585, "taker_buy_base": 334187.5, "taker_buy_quote": 29238.37858 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0875, "high": 0.0883, "low": 0.0874, "close": 0.0882, "volume": 1371574.0, "close_time": 1766188799999, "quote_volume": 120595.9093, "trades": 878, "taker_buy_base": 752578.5, "taker_buy_quote": 66193.08597 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0882, "high": 0.0895, "low": 0.0878, "close": 0.0895, "volume": 1573611.2, "close_time": 1766192399999, "quote_volume": 139671.88574, "trades": 1100, "taker_buy_base": 942415.5, "taker_buy_quote": 83615.24437 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.0895, "high": 0.0908, "low": 0.0888, "close": 0.0897, "volume": 3241802.1, "close_time": 1766195999999, "quote_volume": 291407.95114, "trades": 3272, "taker_buy_base": 1800226.4, "taker_buy_quote": 161860.19947 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0897, "high": 0.0904, "low": 0.0888, "close": 0.0891, "volume": 1434307.4, "close_time": 1766199599999, "quote_volume": 128577.11289, "trades": 1724, "taker_buy_base": 848078.4, "taker_buy_quote": 76067.4774 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0891, "high": 0.09, "low": 0.0887, "close": 0.089, "volume": 865896.8, "close_time": 1766203199999, "quote_volume": 77403.28881, "trades": 1319, "taker_buy_base": 440168.9, "taker_buy_quote": 39360.93437 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.089, "high": 0.0899, "low": 0.0887, "close": 0.089, "volume": 816484.5, "close_time": 1766206799999, "quote_volume": 72847.36085, "trades": 2047, "taker_buy_base": 437947.0, "taker_buy_quote": 39102.61749 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0891, "high": 0.0906, "low": 0.089, "close": 0.0899, "volume": 1987479.7, "close_time": 1766210399999, "quote_volume": 178704.58847, "trades": 3712, "taker_buy_base": 1035258.4, "taker_buy_quote": 93093.57832 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0884, "close": 0.0885, "volume": 1123490.8, "close_time": 1766213999999, "quote_volume": 100028.35058, "trades": 1420, "taker_buy_base": 492327.2, "taker_buy_quote": 43795.63417 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.0885, "high": 0.0888, "low": 0.0879, "close": 0.0883, "volume": 547041.7, "close_time": 1766217599999, "quote_volume": 48305.36859, "trades": 802, "taker_buy_base": 202283.2, "taker_buy_quote": 17880.94315 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0878, "close": 0.088, "volume": 992836.3, "close_time": 1766221199999, "quote_volume": 87834.41577, "trades": 1727, "taker_buy_base": 597093.0, "taker_buy_quote": 52879.47694 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.088, "high": 0.0891, "low": 0.0879, "close": 0.0885, "volume": 735973.7, "close_time": 1766224799999, "quote_volume": 65153.60089, "trades": 1417, "taker_buy_base": 392949.9, "taker_buy_quote": 34779.54671 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0885, "high": 0.0887, "low": 0.0881, "close": 0.0882, "volume": 265724.7, "close_time": 1766228399999, "quote_volume": 23483.66431, "trades": 649, "taker_buy_base": 113456.3, "taker_buy_quote": 10028.33219 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0882, "high": 0.0885, "low": 0.0878, "close": 0.0879, "volume": 395005.2, "close_time": 1766231999999, "quote_volume": 34787.01485, "trades": 544, "taker_buy_base": 144472.0, "taker_buy_quote": 12728.31469 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.088, "high": 0.0883, "low": 0.0875, "close": 0.0882, "volume": 1181917.2, "close_time": 1766235599999, "quote_volume": 103951.56989, "trades": 1967, "taker_buy_base": 535914.3, "taker_buy_quote": 47142.67838 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0882, "high": 0.0905, "low": 0.0881, "close": 0.09, "volume": 1599344.2, "close_time": 1766239199999, "quote_volume": 142805.09406, "trades": 1466, "taker_buy_base": 1048000.5, "taker_buy_quote": 93650.40783 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.09, "high": 0.0909, "low": 0.0893, "close": 0.09, "volume": 1602735.0, "close_time": 1766242799999, "quote_volume": 144225.56648, "trades": 1863, "taker_buy_base": 850173.7, "taker_buy_quote": 76556.15979 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.09, "high": 0.0903, "low": 0.0895, "close": 0.0896, "volume": 1037668.6, "close_time": 1766246399999, "quote_volume": 93271.95835, "trades": 1187, "taker_buy_base": 510677.7, "taker_buy_quote": 45955.97512 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0896, "high": 0.0909, "low": 0.089, "close": 0.0907, "volume": 4358713.9, "close_time": 1766249999999, "quote_volume": 392655.49884, "trades": 3002, "taker_buy_base": 2336145.3, "taker_buy_quote": 210470.1708 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0908, "high": 0.0923, "low": 0.0907, "close": 0.0911, "volume": 3563417.8, "close_time": 1766253599999, "quote_volume": 325541.74728, "trades": 3585, "taker_buy_base": 1624408.8, "taker_buy_quote": 148468.8939 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.091, "high": 0.0915, "low": 0.0906, "close": 0.0914, "volume": 1675054.5, "close_time": 1766257199999, "quote_volume": 152286.1939, "trades": 2002, "taker_buy_base": 896257.7, "taker_buy_quote": 81505.1547 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.0914, "high": 0.0921, "low": 0.091, "close": 0.0913, "volume": 1099322.4, "close_time": 1766260799999, "quote_volume": 100659.00877, "trades": 927, "taker_buy_base": 541669.8, "taker_buy_quote": 49632.19717 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0903, "close": 0.0904, "volume": 1408247.4, "close_time": 1766264399999, "quote_volume": 128207.41988, "trades": 1217, "taker_buy_base": 445333.5, "taker_buy_quote": 40621.05655 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.0903, "high": 0.0913, "low": 0.0901, "close": 0.0909, "volume": 1172739.7, "close_time": 1766267999999, "quote_volume": 106452.86942, "trades": 817, "taker_buy_base": 816256.3, "taker_buy_quote": 74107.1159 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0908, "close": 0.0914, "volume": 505702.3, "close_time": 1766271599999, "quote_volume": 46117.36178, "trades": 584, "taker_buy_base": 314353.2, "taker_buy_quote": 28690.31347 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.0914, "high": 0.0918, "low": 0.091, "close": 0.0913, "volume": 557002.5, "close_time": 1766275199999, "quote_volume": 50913.6205, "trades": 466, "taker_buy_base": 244511.2, "taker_buy_quote": 22363.04607 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0906, "close": 0.0907, "volume": 1014331.7, "close_time": 1766278799999, "quote_volume": 92438.83457, "trades": 658, "taker_buy_base": 450072.9, "taker_buy_quote": 41068.03527 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0897, "close": 0.09, "volume": 1165355.8, "close_time": 1766282399999, "quote_volume": 105117.03166, "trades": 955, "taker_buy_base": 399712.9, "taker_buy_quote": 36042.15366 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.09, "high": 0.09, "low": 0.0891, "close": 0.0897, "volume": 972236.3, "close_time": 1766285999999, "quote_volume": 87089.82513, "trades": 797, "taker_buy_base": 422849.8, "taker_buy_quote": 37898.19907 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0897, "high": 0.09, "low": 0.0894, "close": 0.0898, "volume": 312024.4, "close_time": 1766289599999, "quote_volume": 27994.76977, "trades": 320, "taker_buy_base": 164610.1, "taker_buy_quote": 14781.27108 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0898, "high": 0.0922, "low": 0.0896, "close": 0.091, "volume": 2240462.3, "close_time": 1766293199999, "quote_volume": 204153.58563, "trades": 2121, "taker_buy_base": 1392587.2, "taker_buy_quote": 126884.12068 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0905, "close": 0.0912, "volume": 778178.3, "close_time": 1766296799999, "quote_volume": 70742.96234, "trades": 625, "taker_buy_base": 411827.3, "taker_buy_quote": 37450.62137 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0909, "close": 0.0918, "volume": 683083.0, "close_time": 1766300399999, "quote_volume": 62433.92865, "trades": 659, "taker_buy_base": 448298.3, "taker_buy_quote": 40995.53784 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0918, "high": 0.0925, "low": 0.0912, "close": 0.0917, "volume": 1703344.8, "close_time": 1766303999999, "quote_volume": 156442.82873, "trades": 1869, "taker_buy_base": 926846.7, "taker_buy_quote": 85164.54337 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0917, "high": 0.0935, "low": 0.0914, "close": 0.0926, "volume": 2367152.3, "close_time": 1766307599999, "quote_volume": 219483.56918, "trades": 2393, "taker_buy_base": 1473491.4, "taker_buy_quote": 136648.96009 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.0925, "high": 0.0932, "low": 0.092, "close": 0.0921, "volume": 921293.3, "close_time": 1766311199999, "quote_volume": 85315.69857, "trades": 1071, "taker_buy_base": 418872.4, "taker_buy_quote": 38803.58955 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0901, "close": 0.0902, "volume": 968946.8, "close_time": 1766314799999, "quote_volume": 88140.19737, "trades": 978, "taker_buy_base": 340495.2, "taker_buy_quote": 30942.01966 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0902, "high": 0.0925, "low": 0.09, "close": 0.0916, "volume": 1459019.3, "close_time": 1766318399999, "quote_volume": 133376.93372, "trades": 1583, "taker_buy_base": 824219.2, "taker_buy_quote": 75305.02665 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0905, "close": 0.0907, "volume": 707208.0, "close_time": 1766321999999, "quote_volume": 64448.96087, "trades": 853, "taker_buy_base": 287713.2, "taker_buy_quote": 26208.53042 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0901, "close": 0.0905, "volume": 1640522.6, "close_time": 1766325599999, "quote_volume": 148849.53069, "trades": 1750, "taker_buy_base": 905139.0, "taker_buy_quote": 82175.87969 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0905, "high": 0.0918, "low": 0.0905, "close": 0.0909, "volume": 1101416.6, "close_time": 1766329199999, "quote_volume": 100553.39969, "trades": 1253, "taker_buy_base": 596655.1, "taker_buy_quote": 54474.17283 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0909, "high": 0.0909, "low": 0.09, "close": 0.0905, "volume": 1051475.4, "close_time": 1766332799999, "quote_volume": 94978.42515, "trades": 821, "taker_buy_base": 563067.2, "taker_buy_quote": 50830.90448 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0904, "high": 0.0922, "low": 0.0901, "close": 0.0916, "volume": 3062131.8, "close_time": 1766336399999, "quote_volume": 279591.44425, "trades": 1982, "taker_buy_base": 1989440.2, "taker_buy_quote": 181641.2593 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0897, "close": 0.09, "volume": 1843140.2, "close_time": 1766339999999, "quote_volume": 167794.32204, "trades": 1871, "taker_buy_base": 517207.5, "taker_buy_quote": 47268.9449 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0899, "high": 0.0899, "low": 0.0889, "close": 0.0896, "volume": 1643824.1, "close_time": 1766343599999, "quote_volume": 147104.62328, "trades": 1492, "taker_buy_base": 738438.1, "taker_buy_quote": 66112.02031 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0896, "high": 0.0902, "low": 0.0893, "close": 0.0897, "volume": 1107690.9, "close_time": 1766347199999, "quote_volume": 99375.59564, "trades": 998, "taker_buy_base": 432223.9, "taker_buy_quote": 38824.96998 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0897, "high": 0.0899, "low": 0.089, "close": 0.0891, "volume": 620584.3, "close_time": 1766350799999, "quote_volume": 55543.86693, "trades": 587, "taker_buy_base": 227064.7, "taker_buy_quote": 20355.65052 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0891, "high": 0.0899, "low": 0.089, "close": 0.0893, "volume": 812574.1, "close_time": 1766354399999, "quote_volume": 72683.73704, "trades": 783, "taker_buy_base": 450396.7, "taker_buy_quote": 40302.16775 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0893, "high": 0.0899, "low": 0.089, "close": 0.0895, "volume": 917264.1, "close_time": 1766357999999, "quote_volume": 82004.36742, "trades": 912, "taker_buy_base": 437048.8, "taker_buy_quote": 39110.46685 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0896, "high": 0.0899, "low": 0.0885, "close": 0.0889, "volume": 980640.9, "close_time": 1766361599999, "quote_volume": 87476.75934, "trades": 739, "taker_buy_base": 355236.4, "taker_buy_quote": 31721.57686 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0888, "high": 0.0898, "low": 0.0883, "close": 0.0884, "volume": 2070734.6, "close_time": 1766365199999, "quote_volume": 184181.35967, "trades": 2015, "taker_buy_base": 826594.9, "taker_buy_quote": 73623.30094 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0884, "close": 0.0887, "volume": 1020712.5, "close_time": 1766368799999, "quote_volume": 90685.97298, "trades": 1102, "taker_buy_base": 568563.4, "taker_buy_quote": 50535.21583 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0878, "close": 0.0884, "volume": 1916260.8, "close_time": 1766372399999, "quote_volume": 169214.52237, "trades": 1208, "taker_buy_base": 1106309.1, "taker_buy_quote": 97715.98196 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0884, "high": 0.0901, "low": 0.0884, "close": 0.0899, "volume": 1161063.2, "close_time": 1766375999999, "quote_volume": 103908.57379, "trades": 900, "taker_buy_base": 792850.7, "taker_buy_quote": 70941.5274 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0899, "high": 0.09, "low": 0.0887, "close": 0.0888, "volume": 1315405.5, "close_time": 1766379599999, "quote_volume": 117391.25378, "trades": 801, "taker_buy_base": 410653.6, "taker_buy_quote": 36684.12627 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0889, "high": 0.0889, "low": 0.088, "close": 0.0883, "volume": 982593.2, "close_time": 1766383199999, "quote_volume": 86985.77521, "trades": 726, "taker_buy_base": 473786.4, "taker_buy_quote": 41969.31564 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0883, "high": 0.0887, "low": 0.088, "close": 0.0883, "volume": 970457.4, "close_time": 1766386799999, "quote_volume": 85741.52255, "trades": 746, "taker_buy_base": 464134.1, "taker_buy_quote": 41026.53387 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0883, "high": 0.0891, "low": 0.0881, "close": 0.0889, "volume": 1295789.3, "close_time": 1766390399999, "quote_volume": 114942.72051, "trades": 928, "taker_buy_base": 495082.7, "taker_buy_quote": 43918.99969 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0889, "high": 0.0889, "low": 0.0877, "close": 0.088, "volume": 1665200.8, "close_time": 1766393999999, "quote_volume": 147219.648, "trades": 1573, "taker_buy_base": 577449.7, "taker_buy_quote": 51108.88742 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0879, "high": 0.0888, "low": 0.0879, "close": 0.0881, "volume": 1646129.4, "close_time": 1766397599999, "quote_volume": 145318.46515, "trades": 1751, "taker_buy_base": 955692.6, "taker_buy_quote": 84391.73241 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0881, "high": 0.0888, "low": 0.0878, "close": 0.0886, "volume": 875501.1, "close_time": 1766401199999, "quote_volume": 77283.9691, "trades": 735, "taker_buy_base": 510233.5, "taker_buy_quote": 45072.42669 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 864801.6, "close_time": 1766404799999, "quote_volume": 76734.64382, "trades": 682, "taker_buy_base": 359201.7, "taker_buy_quote": 31886.04147 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0888, "high": 0.0896, "low": 0.0885, "close": 0.0893, "volume": 1744638.8, "close_time": 1766408399999, "quote_volume": 155304.41771, "trades": 1219, "taker_buy_base": 1047978.0, "taker_buy_quote": 93348.16453 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0894, "high": 0.0899, "low": 0.0892, "close": 0.0896, "volume": 1142071.9, "close_time": 1766411999999, "quote_volume": 102232.56677, "trades": 936, "taker_buy_base": 590554.3, "taker_buy_quote": 52889.07957 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0896, "high": 0.0908, "low": 0.0895, "close": 0.0904, "volume": 2400946.8, "close_time": 1766415599999, "quote_volume": 216533.79346, "trades": 2318, "taker_buy_base": 1336166.6, "taker_buy_quote": 120555.84166 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0888, "close": 0.0896, "volume": 1666749.7, "close_time": 1766419199999, "quote_volume": 149152.11605, "trades": 1392, "taker_buy_base": 656920.3, "taker_buy_quote": 58815.9805 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0897, "high": 0.0931, "low": 0.0897, "close": 0.0917, "volume": 7045444.2, "close_time": 1766422799999, "quote_volume": 648053.06516, "trades": 4653, "taker_buy_base": 4248080.0, "taker_buy_quote": 390677.70381 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0917, "high": 0.0919, "low": 0.0911, "close": 0.0919, "volume": 972132.1, "close_time": 1766426399999, "quote_volume": 88942.29596, "trades": 837, "taker_buy_base": 480775.6, "taker_buy_quote": 44009.09369 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0915, "close": 0.0917, "volume": 1109024.4, "close_time": 1766429999999, "quote_volume": 101946.7516, "trades": 738, "taker_buy_base": 449535.5, "taker_buy_quote": 41364.72528 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0909, "close": 0.091, "volume": 1273207.5, "close_time": 1766433599999, "quote_volume": 116626.56361, "trades": 1015, "taker_buy_base": 496907.4, "taker_buy_quote": 45553.41231 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.091, "high": 0.0919, "low": 0.0907, "close": 0.0918, "volume": 986710.3, "close_time": 1766437199999, "quote_volume": 90092.85408, "trades": 1018, "taker_buy_base": 573996.4, "taker_buy_quote": 52457.63135 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0918, "high": 0.093, "low": 0.0917, "close": 0.0921, "volume": 1206647.1, "close_time": 1766440799999, "quote_volume": 111421.66539, "trades": 1130, "taker_buy_base": 711632.0, "taker_buy_quote": 65731.797 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0909, "close": 0.0913, "volume": 1084694.4, "close_time": 1766444399999, "quote_volume": 99100.29608, "trades": 951, "taker_buy_base": 459356.9, "taker_buy_quote": 41959.76074 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0913, "high": 0.0919, "low": 0.0909, "close": 0.0918, "volume": 734172.8, "close_time": 1766447999999, "quote_volume": 67159.97104, "trades": 579, "taker_buy_base": 418302.9, "taker_buy_quote": 38293.92959 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0915, "close": 0.0919, "volume": 655555.1, "close_time": 1766451599999, "quote_volume": 60158.36304, "trades": 502, "taker_buy_base": 349395.2, "taker_buy_quote": 32070.70807 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0918, "high": 0.0923, "low": 0.0915, "close": 0.0922, "volume": 653685.5, "close_time": 1766455199999, "quote_volume": 60067.51937, "trades": 482, "taker_buy_base": 383205.6, "taker_buy_quote": 35248.51008 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0922, "high": 0.0934, "low": 0.092, "close": 0.0923, "volume": 1723155.7, "close_time": 1766458799999, "quote_volume": 159547.3681, "trades": 2165, "taker_buy_base": 1052524.3, "taker_buy_quote": 97462.96227 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0923, "high": 0.0924, "low": 0.0909, "close": 0.092, "volume": 2372322.2, "close_time": 1766462399999, "quote_volume": 217350.49797, "trades": 1792, "taker_buy_base": 1134357.6, "taker_buy_quote": 103904.02229 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0919, "high": 0.0924, "low": 0.0916, "close": 0.0918, "volume": 771971.5, "close_time": 1766465999999, "quote_volume": 71024.71554, "trades": 513, "taker_buy_base": 323360.2, "taker_buy_quote": 29760.17868 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0911, "close": 0.0915, "volume": 834712.8, "close_time": 1766469599999, "quote_volume": 76409.68081, "trades": 646, "taker_buy_base": 389159.6, "taker_buy_quote": 35643.97051 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0915, "high": 0.0915, "low": 0.0908, "close": 0.0911, "volume": 560446.2, "close_time": 1766473199999, "quote_volume": 51032.33013, "trades": 484, "taker_buy_base": 220878.0, "taker_buy_quote": 20115.39621 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0912, "high": 0.0928, "low": 0.0911, "close": 0.0927, "volume": 2573854.1, "close_time": 1766476799999, "quote_volume": 237153.22114, "trades": 2494, "taker_buy_base": 1655260.7, "taker_buy_quote": 152540.64458 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0915, "close": 0.0917, "volume": 1397678.5, "close_time": 1766480399999, "quote_volume": 128645.2103, "trades": 1170, "taker_buy_base": 550641.2, "taker_buy_quote": 50680.53495 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0916, "high": 0.0918, "low": 0.0897, "close": 0.09, "volume": 1898379.7, "close_time": 1766483999999, "quote_volume": 172515.69379, "trades": 1230, "taker_buy_base": 747752.1, "taker_buy_quote": 68025.88516 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.09, "high": 0.0903, "low": 0.089, "close": 0.0891, "volume": 1803625.9, "close_time": 1766487599999, "quote_volume": 161532.43369, "trades": 1787, "taker_buy_base": 843118.3, "taker_buy_quote": 75521.66777 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0892, "high": 0.0906, "low": 0.0888, "close": 0.0904, "volume": 1274331.1, "close_time": 1766491199999, "quote_volume": 114392.97818, "trades": 1141, "taker_buy_base": 755615.0, "taker_buy_quote": 67877.08415 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0892, "close": 0.0901, "volume": 1143966.6, "close_time": 1766494799999, "quote_volume": 102566.05428, "trades": 907, "taker_buy_base": 459810.9, "taker_buy_quote": 41257.31881 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0901, "high": 0.0901, "low": 0.089, "close": 0.0893, "volume": 985648.8, "close_time": 1766498399999, "quote_volume": 88175.13399, "trades": 867, "taker_buy_base": 339170.6, "taker_buy_quote": 30369.02674 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0893, "high": 0.0895, "low": 0.0883, "close": 0.0887, "volume": 1287703.9, "close_time": 1766501999999, "quote_volume": 114476.86053, "trades": 1294, "taker_buy_base": 544590.9, "taker_buy_quote": 48438.27157 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.0887, "high": 0.0895, "low": 0.0884, "close": 0.0892, "volume": 960573.1, "close_time": 1766505599999, "quote_volume": 85550.04989, "trades": 770, "taker_buy_base": 641383.3, "taker_buy_quote": 57150.58492 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0887, "close": 0.0891, "volume": 1104339.4, "close_time": 1766509199999, "quote_volume": 98408.59308, "trades": 1039, "taker_buy_base": 491061.0, "taker_buy_quote": 43794.98024 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0881, "close": 0.0881, "volume": 1043052.2, "close_time": 1766512799999, "quote_volume": 92636.58554, "trades": 1061, "taker_buy_base": 392284.9, "taker_buy_quote": 34911.97212 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0882, "high": 0.0894, "low": 0.0882, "close": 0.0889, "volume": 1372175.3, "close_time": 1766516399999, "quote_volume": 122082.64835, "trades": 1103, "taker_buy_base": 752405.3, "taker_buy_quote": 66937.44977 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0885, "close": 0.0887, "volume": 288330.2, "close_time": 1766519999999, "quote_volume": 25584.89474, "trades": 422, "taker_buy_base": 75522.8, "taker_buy_quote": 6705.13607 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0883, "close": 0.0886, "volume": 699592.3, "close_time": 1766523599999, "quote_volume": 62125.71276, "trades": 699, "taker_buy_base": 357638.1, "taker_buy_quote": 31769.71082 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0886, "high": 0.0891, "low": 0.0883, "close": 0.089, "volume": 637054.5, "close_time": 1766527199999, "quote_volume": 56510.46427, "trades": 694, "taker_buy_base": 393587.6, "taker_buy_quote": 34940.33372 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0883, "close": 0.0883, "volume": 615196.6, "close_time": 1766530799999, "quote_volume": 54491.42462, "trades": 505, "taker_buy_base": 205935.2, "taker_buy_quote": 18242.668 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0883, "high": 0.0889, "low": 0.0869, "close": 0.088, "volume": 2808519.1, "close_time": 1766534399999, "quote_volume": 246909.4705, "trades": 1681, "taker_buy_base": 1325970.3, "taker_buy_quote": 116655.19058 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0879, "close": 0.0883, "volume": 697775.4, "close_time": 1766537999999, "quote_volume": 61505.22707, "trades": 436, "taker_buy_base": 398008.9, "taker_buy_quote": 35104.5582 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0875, "close": 0.0876, "volume": 464096.9, "close_time": 1766541599999, "quote_volume": 40801.44057, "trades": 285, "taker_buy_base": 151496.9, "taker_buy_quote": 13333.82239 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0876, "high": 0.0878, "low": 0.0856, "close": 0.0859, "volume": 1664597.9, "close_time": 1766545199999, "quote_volume": 144027.9042, "trades": 932, "taker_buy_base": 530530.2, "taker_buy_quote": 45815.68425 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0859, "high": 0.0861, "low": 0.0844, "close": 0.0857, "volume": 5913404.0, "close_time": 1766548799999, "quote_volume": 503483.92111, "trades": 3487, "taker_buy_base": 2507001.1, "taker_buy_quote": 213660.24985 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0857, "high": 0.0859, "low": 0.0841, "close": 0.0847, "volume": 3678584.5, "close_time": 1766552399999, "quote_volume": 313080.28566, "trades": 3020, "taker_buy_base": 1711493.4, "taker_buy_quote": 145720.83033 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0846, "high": 0.086, "low": 0.0846, "close": 0.0851, "volume": 1777974.5, "close_time": 1766555999999, "quote_volume": 151569.87386, "trades": 1466, "taker_buy_base": 906814.1, "taker_buy_quote": 77355.64406 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0851, "high": 0.0856, "low": 0.085, "close": 0.0852, "volume": 835971.0, "close_time": 1766559599999, "quote_volume": 71272.99312, "trades": 805, "taker_buy_base": 426965.7, "taker_buy_quote": 36414.50315 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0853, "high": 0.0853, "low": 0.0849, "close": 0.0851, "volume": 520957.1, "close_time": 1766563199999, "quote_volume": 44330.81306, "trades": 710, "taker_buy_base": 207760.2, "taker_buy_quote": 17683.39663 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0852, "high": 0.0859, "low": 0.0851, "close": 0.0852, "volume": 1085349.7, "close_time": 1766566799999, "quote_volume": 92788.73339, "trades": 1081, "taker_buy_base": 574035.5, "taker_buy_quote": 49099.01466 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0852, "high": 0.0855, "low": 0.0842, "close": 0.0843, "volume": 1650438.7, "close_time": 1766570399999, "quote_volume": 139853.65599, "trades": 1367, "taker_buy_base": 501604.3, "taker_buy_quote": 42531.67921 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0844, "high": 0.0857, "low": 0.0843, "close": 0.0854, "volume": 1772531.5, "close_time": 1766573999999, "quote_volume": 150541.61558, "trades": 1238, "taker_buy_base": 943539.7, "taker_buy_quote": 80191.46857 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0854, "high": 0.0865, "low": 0.0853, "close": 0.0857, "volume": 1734600.7, "close_time": 1766577599999, "quote_volume": 149083.03091, "trades": 1379, "taker_buy_base": 751087.3, "taker_buy_quote": 64558.09704 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0858, "high": 0.0868, "low": 0.0857, "close": 0.0867, "volume": 1069499.1, "close_time": 1766581199999, "quote_volume": 92365.30165, "trades": 1052, "taker_buy_base": 632552.4, "taker_buy_quote": 54621.44559 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0866, "high": 0.0878, "low": 0.0863, "close": 0.0875, "volume": 2230221.3, "close_time": 1766584799999, "quote_volume": 194308.24289, "trades": 1361, "taker_buy_base": 1396232.4, "taker_buy_quote": 121628.22989 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0876, "high": 0.088, "low": 0.0871, "close": 0.0875, "volume": 760582.3, "close_time": 1766588399999, "quote_volume": 66580.23771, "trades": 716, "taker_buy_base": 413789.5, "taker_buy_quote": 36234.27653 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0876, "high": 0.0889, "low": 0.0875, "close": 0.0882, "volume": 2577957.5, "close_time": 1766591999999, "quote_volume": 227451.13606, "trades": 1500, "taker_buy_base": 1379290.9, "taker_buy_quote": 121683.66566 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0882, "high": 0.089, "low": 0.0881, "close": 0.0885, "volume": 1377648.4, "close_time": 1766595599999, "quote_volume": 121892.43459, "trades": 918, "taker_buy_base": 756009.0, "taker_buy_quote": 66921.37699 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0886, "high": 0.0905, "low": 0.0885, "close": 0.0896, "volume": 2841127.6, "close_time": 1766599199999, "quote_volume": 254819.99598, "trades": 1671, "taker_buy_base": 1615213.9, "taker_buy_quote": 144866.4805 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0897, "high": 0.0906, "low": 0.0897, "close": 0.0902, "volume": 1317720.4, "close_time": 1766602799999, "quote_volume": 118740.69814, "trades": 1072, "taker_buy_base": 821036.6, "taker_buy_quote": 74006.87548 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0895, "close": 0.0897, "volume": 1025029.0, "close_time": 1766606399999, "quote_volume": 92196.00381, "trades": 605, "taker_buy_base": 463270.6, "taker_buy_quote": 41698.98766 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0897, "high": 0.09, "low": 0.0892, "close": 0.0893, "volume": 402862.7, "close_time": 1766609999999, "quote_volume": 36075.06743, "trades": 313, "taker_buy_base": 205298.8, "taker_buy_quote": 18399.4489 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0894, "high": 0.09, "low": 0.0894, "close": 0.0898, "volume": 513290.3, "close_time": 1766613599999, "quote_volume": 46051.69716, "trades": 494, "taker_buy_base": 351166.1, "taker_buy_quote": 31518.86092 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0898, "high": 0.09, "low": 0.0893, "close": 0.0894, "volume": 341428.0, "close_time": 1766617199999, "quote_volume": 30602.67452, "trades": 240, "taker_buy_base": 108635.7, "taker_buy_quote": 9740.29162 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0891, "close": 0.0892, "volume": 250904.1, "close_time": 1766620799999, "quote_volume": 22388.23291, "trades": 262, "taker_buy_base": 89813.0, "taker_buy_quote": 8016.84422 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0885, "close": 0.0886, "volume": 1018713.9, "close_time": 1766624399999, "quote_volume": 90591.19688, "trades": 670, "taker_buy_base": 531312.6, "taker_buy_quote": 47268.69383 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0885, "close": 0.0886, "volume": 382245.8, "close_time": 1766627999999, "quote_volume": 33913.03016, "trades": 422, "taker_buy_base": 178062.6, "taker_buy_quote": 15810.06557 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.0886, "high": 0.0892, "low": 0.0885, "close": 0.0891, "volume": 391889.0, "close_time": 1766631599999, "quote_volume": 34831.67801, "trades": 393, "taker_buy_base": 215865.3, "taker_buy_quote": 19191.06574 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0891, "high": 0.0892, "low": 0.0886, "close": 0.0889, "volume": 295950.6, "close_time": 1766635199999, "quote_volume": 26299.887, "trades": 352, "taker_buy_base": 161851.0, "taker_buy_quote": 14393.82238 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0886, "close": 0.0892, "volume": 683434.5, "close_time": 1766638799999, "quote_volume": 60799.04303, "trades": 1025, "taker_buy_base": 358475.5, "taker_buy_quote": 31898.88582 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0891, "high": 0.0897, "low": 0.0889, "close": 0.0893, "volume": 803966.5, "close_time": 1766642399999, "quote_volume": 71835.89678, "trades": 1399, "taker_buy_base": 553940.6, "taker_buy_quote": 49507.30084 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.0893, "high": 0.0904, "low": 0.0891, "close": 0.09, "volume": 779199.0, "close_time": 1766645999999, "quote_volume": 69875.85118, "trades": 937, "taker_buy_base": 548345.5, "taker_buy_quote": 49218.66917 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.09, "high": 0.0908, "low": 0.0897, "close": 0.0906, "volume": 1592027.4, "close_time": 1766649599999, "quote_volume": 143564.65392, "trades": 1566, "taker_buy_base": 1038272.8, "taker_buy_quote": 93700.01164 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0899, "close": 0.0902, "volume": 1633890.5, "close_time": 1766653199999, "quote_volume": 147544.45556, "trades": 1980, "taker_buy_base": 654800.0, "taker_buy_quote": 59159.55827 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0902, "high": 0.0904, "low": 0.0897, "close": 0.09, "volume": 493550.8, "close_time": 1766656799999, "quote_volume": 44467.76106, "trades": 680, "taker_buy_base": 222375.7, "taker_buy_quote": 20048.64522 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0877, "close": 0.088, "volume": 2102815.7, "close_time": 1766660399999, "quote_volume": 186119.42241, "trades": 2754, "taker_buy_base": 570508.9, "taker_buy_quote": 50462.90559 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.088, "high": 0.0888, "low": 0.0874, "close": 0.0882, "volume": 1427217.1, "close_time": 1766663999999, "quote_volume": 125814.5079, "trades": 1836, "taker_buy_base": 682123.2, "taker_buy_quote": 60157.48717 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0879, "close": 0.0882, "volume": 3119198.7, "close_time": 1766667599999, "quote_volume": 275258.38004, "trades": 4498, "taker_buy_base": 1229009.7, "taker_buy_quote": 108524.1164 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0872, "close": 0.0874, "volume": 624155.7, "close_time": 1766671199999, "quote_volume": 54640.44745, "trades": 682, "taker_buy_base": 225642.4, "taker_buy_quote": 19764.23669 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.0873, "high": 0.0875, "low": 0.0867, "close": 0.0869, "volume": 864944.2, "close_time": 1766674799999, "quote_volume": 75356.9429, "trades": 674, "taker_buy_base": 422952.9, "taker_buy_quote": 36877.07829 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0869, "high": 0.0875, "low": 0.0866, "close": 0.0871, "volume": 1212969.4, "close_time": 1766678399999, "quote_volume": 105590.86464, "trades": 987, "taker_buy_base": 729961.8, "taker_buy_quote": 63554.53356 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0871, "high": 0.0889, "low": 0.0871, "close": 0.0883, "volume": 2200243.1, "close_time": 1766681999999, "quote_volume": 194044.01837, "trades": 1734, "taker_buy_base": 1465672.2, "taker_buy_quote": 129230.90901 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0882, "close": 0.0886, "volume": 1075418.9, "close_time": 1766685599999, "quote_volume": 95340.5906, "trades": 1047, "taker_buy_base": 580858.3, "taker_buy_quote": 51520.28189 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0883, "close": 0.0885, "volume": 472522.8, "close_time": 1766689199999, "quote_volume": 41823.84064, "trades": 596, "taker_buy_base": 267789.9, "taker_buy_quote": 23708.05803 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.0885, "high": 0.0892, "low": 0.0883, "close": 0.0885, "volume": 792736.2, "close_time": 1766692799999, "quote_volume": 70408.84285, "trades": 762, "taker_buy_base": 445523.9, "taker_buy_quote": 39568.96639 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0886, "high": 0.0889, "low": 0.0883, "close": 0.0888, "volume": 575862.5, "close_time": 1766696399999, "quote_volume": 51026.57774, "trades": 623, "taker_buy_base": 374019.5, "taker_buy_quote": 33159.25064 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.0888, "high": 0.0894, "low": 0.0879, "close": 0.088, "volume": 1110663.5, "close_time": 1766699999999, "quote_volume": 98636.68281, "trades": 1156, "taker_buy_base": 539576.7, "taker_buy_quote": 48015.9873 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.088, "high": 0.0882, "low": 0.0866, "close": 0.0868, "volume": 905865.9, "close_time": 1766703599999, "quote_volume": 79061.16105, "trades": 1210, "taker_buy_base": 254812.2, "taker_buy_quote": 22261.08259 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0867, "high": 0.087, "low": 0.0863, "close": 0.0864, "volume": 1744968.7, "close_time": 1766707199999, "quote_volume": 151096.48262, "trades": 1824, "taker_buy_base": 792970.6, "taker_buy_quote": 68713.37576 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0865, "high": 0.0867, "low": 0.0859, "close": 0.086, "volume": 605889.9, "close_time": 1766710799999, "quote_volume": 52315.01252, "trades": 665, "taker_buy_base": 247155.4, "taker_buy_quote": 21351.94847 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0861, "high": 0.0873, "low": 0.0861, "close": 0.0867, "volume": 927625.5, "close_time": 1766714399999, "quote_volume": 80405.64321, "trades": 639, "taker_buy_base": 624360.3, "taker_buy_quote": 54129.23808 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0867, "high": 0.0879, "low": 0.0867, "close": 0.0878, "volume": 1298094.4, "close_time": 1766717999999, "quote_volume": 113636.35166, "trades": 1412, "taker_buy_base": 814930.5, "taker_buy_quote": 71351.23268 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0878, "high": 0.0881, "low": 0.0871, "close": 0.0873, "volume": 950815.4, "close_time": 1766721599999, "quote_volume": 83205.17779, "trades": 701, "taker_buy_base": 347339.2, "taker_buy_quote": 30449.83562 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0872, "high": 0.0891, "low": 0.087, "close": 0.0886, "volume": 2755939.0, "close_time": 1766725199999, "quote_volume": 243579.56454, "trades": 1982, "taker_buy_base": 1618872.0, "taker_buy_quote": 143025.53314 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0885, "high": 0.0889, "low": 0.0883, "close": 0.0886, "volume": 421752.8, "close_time": 1766728799999, "quote_volume": 37360.85437, "trades": 520, "taker_buy_base": 202883.2, "taker_buy_quote": 17976.67107 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0887, "high": 0.0896, "low": 0.0886, "close": 0.0894, "volume": 952998.1, "close_time": 1766732399999, "quote_volume": 85021.69598, "trades": 948, "taker_buy_base": 632615.2, "taker_buy_quote": 56429.62292 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0894, "high": 0.0898, "low": 0.0886, "close": 0.0888, "volume": 786898.0, "close_time": 1766735999999, "quote_volume": 70243.73461, "trades": 827, "taker_buy_base": 341869.6, "taker_buy_quote": 30555.29846 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0889, "high": 0.0895, "low": 0.0886, "close": 0.0892, "volume": 1025610.3, "close_time": 1766739599999, "quote_volume": 91284.45144, "trades": 1050, "taker_buy_base": 589951.9, "taker_buy_quote": 52551.81406 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0892, "high": 0.0899, "low": 0.0892, "close": 0.0893, "volume": 704238.8, "close_time": 1766743199999, "quote_volume": 63130.93122, "trades": 729, "taker_buy_base": 337697.2, "taker_buy_quote": 30279.72714 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0891, "close": 0.0893, "volume": 351592.1, "close_time": 1766746799999, "quote_volume": 31397.49067, "trades": 288, "taker_buy_base": 144335.9, "taker_buy_quote": 12889.30912 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0892, "close": 0.0893, "volume": 238620.0, "close_time": 1766750399999, "quote_volume": 21336.81804, "trades": 287, "taker_buy_base": 134350.4, "taker_buy_quote": 12015.01667 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0893, "high": 0.0901, "low": 0.0892, "close": 0.0897, "volume": 507271.0, "close_time": 1766753999999, "quote_volume": 45556.85907, "trades": 528, "taker_buy_base": 362135.2, "taker_buy_quote": 32523.35632 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.0897, "high": 0.091, "low": 0.0897, "close": 0.0908, "volume": 1089982.7, "close_time": 1766757599999, "quote_volume": 98523.70674, "trades": 1101, "taker_buy_base": 833657.2, "taker_buy_quote": 75420.01519 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0907, "high": 0.0914, "low": 0.0901, "close": 0.0906, "volume": 2699088.2, "close_time": 1766761199999, "quote_volume": 245072.21571, "trades": 1911, "taker_buy_base": 1802714.4, "taker_buy_quote": 163790.81308 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0897, "close": 0.0899, "volume": 2208444.1, "close_time": 1766764799999, "quote_volume": 199571.60634, "trades": 2059, "taker_buy_base": 1272263.7, "taker_buy_quote": 115017.26913 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0899, "high": 0.0905, "low": 0.089, "close": 0.089, "volume": 1423188.6, "close_time": 1766768399999, "quote_volume": 127807.06382, "trades": 1488, "taker_buy_base": 636186.5, "taker_buy_quote": 57199.88007 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.089, "high": 0.0899, "low": 0.089, "close": 0.0897, "volume": 886757.7, "close_time": 1766771999999, "quote_volume": 79322.98491, "trades": 894, "taker_buy_base": 587807.0, "taker_buy_quote": 52607.20205 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0898, "high": 0.0908, "low": 0.0897, "close": 0.09, "volume": 1627805.4, "close_time": 1766775599999, "quote_volume": 146831.2883, "trades": 1212, "taker_buy_base": 1038758.2, "taker_buy_quote": 93678.24738 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.09, "high": 0.0908, "low": 0.0898, "close": 0.09, "volume": 1733363.9, "close_time": 1766779199999, "quote_volume": 156501.86521, "trades": 877, "taker_buy_base": 908278.3, "taker_buy_quote": 82056.96276 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0901, "high": 0.0904, "low": 0.0896, "close": 0.09, "volume": 803435.3, "close_time": 1766782799999, "quote_volume": 72289.63256, "trades": 576, "taker_buy_base": 445384.5, "taker_buy_quote": 40108.10536 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.09, "high": 0.0907, "low": 0.0899, "close": 0.0899, "volume": 1526543.4, "close_time": 1766786399999, "quote_volume": 137745.76737, "trades": 1514, "taker_buy_base": 810133.3, "taker_buy_quote": 73124.47334 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0899, "high": 0.0906, "low": 0.0899, "close": 0.0905, "volume": 417796.4, "close_time": 1766789999999, "quote_volume": 37755.66608, "trades": 623, "taker_buy_base": 229646.4, "taker_buy_quote": 20750.31252 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.0905, "high": 0.0919, "low": 0.0905, "close": 0.0919, "volume": 1776543.8, "close_time": 1766793599999, "quote_volume": 162159.16789, "trades": 909, "taker_buy_base": 1424696.9, "taker_buy_quote": 129998.01117 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0909, "close": 0.0912, "volume": 2946165.0, "close_time": 1766797199999, "quote_volume": 269449.09787, "trades": 2139, "taker_buy_base": 1475885.2, "taker_buy_quote": 135081.23149 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0912, "high": 0.0921, "low": 0.0904, "close": 0.0918, "volume": 1711109.7, "close_time": 1766800799999, "quote_volume": 156167.62593, "trades": 1647, "taker_buy_base": 914740.3, "taker_buy_quote": 83553.86134 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0918, "high": 0.0919, "low": 0.0911, "close": 0.0912, "volume": 692667.4, "close_time": 1766804399999, "quote_volume": 63345.91315, "trades": 787, "taker_buy_base": 277356.8, "taker_buy_quote": 25371.03001 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.0912, "high": 0.0914, "low": 0.0909, "close": 0.0914, "volume": 254159.7, "close_time": 1766807999999, "quote_volume": 23174.05022, "trades": 357, "taker_buy_base": 138617.3, "taker_buy_quote": 12648.32269 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0914, "high": 0.0914, "low": 0.0905, "close": 0.0909, "volume": 747926.5, "close_time": 1766811599999, "quote_volume": 67981.35742, "trades": 504, "taker_buy_base": 353686.8, "taker_buy_quote": 32167.4521 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.0909, "high": 0.0911, "low": 0.0907, "close": 0.091, "volume": 242795.9, "close_time": 1766815199999, "quote_volume": 22070.89541, "trades": 253, "taker_buy_base": 139900.9, "taker_buy_quote": 12718.17353 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.091, "high": 0.0913, "low": 0.0907, "close": 0.0908, "volume": 568721.9, "close_time": 1766818799999, "quote_volume": 51787.73291, "trades": 517, "taker_buy_base": 299259.0, "taker_buy_quote": 27265.86108 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0908, "high": 0.0916, "low": 0.0906, "close": 0.0908, "volume": 1190249.3, "close_time": 1766822399999, "quote_volume": 108460.47476, "trades": 827, "taker_buy_base": 653494.9, "taker_buy_quote": 59590.20053 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0908, "high": 0.0913, "low": 0.09, "close": 0.0901, "volume": 1552582.3, "close_time": 1766825999999, "quote_volume": 140924.87545, "trades": 911, "taker_buy_base": 645105.3, "taker_buy_quote": 58575.81064 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.09, "high": 0.0903, "low": 0.0897, "close": 0.0903, "volume": 889106.8, "close_time": 1766829599999, "quote_volume": 80049.36978, "trades": 428, "taker_buy_base": 461947.5, "taker_buy_quote": 41616.31062 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.0903, "high": 0.0905, "low": 0.0899, "close": 0.0903, "volume": 539736.1, "close_time": 1766833199999, "quote_volume": 48722.80348, "trades": 435, "taker_buy_base": 255886.5, "taker_buy_quote": 23123.93934 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0903, "high": 0.0909, "low": 0.0903, "close": 0.0908, "volume": 372078.6, "close_time": 1766836799999, "quote_volume": 33697.95759, "trades": 384, "taker_buy_base": 251570.8, "taker_buy_quote": 22787.63395 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0909, "high": 0.0931, "low": 0.0908, "close": 0.0922, "volume": 3680073.1, "close_time": 1766840399999, "quote_volume": 339794.25231, "trades": 2081, "taker_buy_base": 2710514.5, "taker_buy_quote": 250321.42264 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0923, "high": 0.0929, "low": 0.0919, "close": 0.0921, "volume": 1223691.7, "close_time": 1766843999999, "quote_volume": 112960.62332, "trades": 1077, "taker_buy_base": 683730.9, "taker_buy_quote": 63152.53584 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0921, "high": 0.093, "low": 0.0919, "close": 0.0929, "volume": 1977238.0, "close_time": 1766847599999, "quote_volume": 182904.12762, "trades": 1471, "taker_buy_base": 1138813.9, "taker_buy_quote": 105367.14298 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0919, "close": 0.0923, "volume": 787169.7, "close_time": 1766851199999, "quote_volume": 72596.44732, "trades": 754, "taker_buy_base": 357812.2, "taker_buy_quote": 33002.54073 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0922, "high": 0.0924, "low": 0.0908, "close": 0.0909, "volume": 1729564.4, "close_time": 1766854799999, "quote_volume": 158135.78925, "trades": 1038, "taker_buy_base": 552909.0, "taker_buy_quote": 50596.18854 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.091, "high": 0.0918, "low": 0.0906, "close": 0.0915, "volume": 1920177.8, "close_time": 1766858399999, "quote_volume": 174984.23778, "trades": 2207, "taker_buy_base": 1198283.6, "taker_buy_quote": 109246.70894 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0915, "high": 0.0933, "low": 0.0914, "close": 0.092, "volume": 1609259.3, "close_time": 1766861999999, "quote_volume": 148632.59785, "trades": 1595, "taker_buy_base": 862588.3, "taker_buy_quote": 79646.98696 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.092, "high": 0.0921, "low": 0.0911, "close": 0.0915, "volume": 679915.4, "close_time": 1766865599999, "quote_volume": 62213.31666, "trades": 628, "taker_buy_base": 228143.1, "taker_buy_quote": 20868.35623 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0912, "close": 0.0915, "volume": 1077092.3, "close_time": 1766869199999, "quote_volume": 98568.09379, "trades": 870, "taker_buy_base": 581364.0, "taker_buy_quote": 53229.62968 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0916, "high": 0.0927, "low": 0.0915, "close": 0.0925, "volume": 1306671.0, "close_time": 1766872799999, "quote_volume": 120569.74056, "trades": 778, "taker_buy_base": 988655.9, "taker_buy_quote": 91233.05124 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0923, "close": 0.0924, "volume": 1025936.2, "close_time": 1766876399999, "quote_volume": 95156.60562, "trades": 705, "taker_buy_base": 573649.1, "taker_buy_quote": 53235.36372 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0925, "high": 0.0934, "low": 0.0923, "close": 0.0933, "volume": 979403.3, "close_time": 1766879999999, "quote_volume": 90969.37464, "trades": 1040, "taker_buy_base": 650193.7, "taker_buy_quote": 60397.67866 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0933, "high": 0.0933, "low": 0.0925, "close": 0.0928, "volume": 886549.6, "close_time": 1766883599999, "quote_volume": 82307.83177, "trades": 741, "taker_buy_base": 380908.7, "taker_buy_quote": 35371.29602 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0924, "close": 0.0928, "volume": 439158.4, "close_time": 1766887199999, "quote_volume": 40679.83681, "trades": 413, "taker_buy_base": 236581.1, "taker_buy_quote": 21920.95404 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0926, "high": 0.0942, "low": 0.0926, "close": 0.0937, "volume": 1658365.5, "close_time": 1766890799999, "quote_volume": 155144.77403, "trades": 1403, "taker_buy_base": 1163284.3, "taker_buy_quote": 108795.98978 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0938, "high": 0.0954, "low": 0.0937, "close": 0.0952, "volume": 3283613.0, "close_time": 1766894399999, "quote_volume": 310469.26654, "trades": 3309, "taker_buy_base": 1860540.5, "taker_buy_quote": 175951.68278 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0939, "close": 0.0939, "volume": 5599459.6, "close_time": 1766897999999, "quote_volume": 531748.65906, "trades": 3522, "taker_buy_base": 1981947.4, "taker_buy_quote": 188413.83375 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0939, "high": 0.0949, "low": 0.0928, "close": 0.0946, "volume": 3179204.4, "close_time": 1766901599999, "quote_volume": 297590.12742, "trades": 2623, "taker_buy_base": 1339169.0, "taker_buy_quote": 125519.42057 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0945, "high": 0.0947, "low": 0.0942, "close": 0.0946, "volume": 785111.7, "close_time": 1766905199999, "quote_volume": 74156.19248, "trades": 851, "taker_buy_base": 368476.8, "taker_buy_quote": 34810.84073 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0945, "close": 0.0947, "volume": 531394.5, "close_time": 1766908799999, "quote_volume": 50410.6183, "trades": 741, "taker_buy_base": 308170.4, "taker_buy_quote": 29249.53317 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0947, "high": 0.0952, "low": 0.0944, "close": 0.0949, "volume": 961559.7, "close_time": 1766912399999, "quote_volume": 91183.06363, "trades": 992, "taker_buy_base": 549102.8, "taker_buy_quote": 52083.73544 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0949, "high": 0.0955, "low": 0.0947, "close": 0.0947, "volume": 838525.8, "close_time": 1766915999999, "quote_volume": 79632.53201, "trades": 886, "taker_buy_base": 472550.7, "taker_buy_quote": 44905.56432 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0947, "high": 0.0947, "low": 0.094, "close": 0.0944, "volume": 782292.0, "close_time": 1766919599999, "quote_volume": 73802.65171, "trades": 813, "taker_buy_base": 360353.0, "taker_buy_quote": 34028.43026 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0944, "high": 0.0951, "low": 0.094, "close": 0.0946, "volume": 840078.8, "close_time": 1766923199999, "quote_volume": 79476.8608, "trades": 961, "taker_buy_base": 455580.3, "taker_buy_quote": 43126.80176 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0947, "high": 0.095, "low": 0.094, "close": 0.0943, "volume": 637737.1, "close_time": 1766926799999, "quote_volume": 60307.11146, "trades": 680, "taker_buy_base": 273283.9, "taker_buy_quote": 25850.43869 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0942, "high": 0.0942, "low": 0.093, "close": 0.0931, "volume": 2451045.5, "close_time": 1766930399999, "quote_volume": 229378.49683, "trades": 2644, "taker_buy_base": 637729.9, "taker_buy_quote": 59721.41414 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0931, "high": 0.0934, "low": 0.0925, "close": 0.0929, "volume": 523167.9, "close_time": 1766933999999, "quote_volume": 48606.03493, "trades": 635, "taker_buy_base": 161223.8, "taker_buy_quote": 14991.46309 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0929, "high": 0.093, "low": 0.0922, "close": 0.0923, "volume": 487977.3, "close_time": 1766937599999, "quote_volume": 45202.56913, "trades": 703, "taker_buy_base": 200497.9, "taker_buy_quote": 18585.31253 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0923, "close": 0.0927, "volume": 533405.2, "close_time": 1766941199999, "quote_volume": 49462.76335, "trades": 650, "taker_buy_base": 289316.1, "taker_buy_quote": 26828.52164 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0927, "high": 0.0932, "low": 0.0925, "close": 0.0927, "volume": 509620.5, "close_time": 1766944799999, "quote_volume": 47322.92684, "trades": 566, "taker_buy_base": 329218.3, "taker_buy_quote": 30567.7475 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0908, "close": 0.0923, "volume": 2450848.5, "close_time": 1766948399999, "quote_volume": 225025.13459, "trades": 1919, "taker_buy_base": 718540.4, "taker_buy_quote": 66083.33524 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0923, "high": 0.0923, "low": 0.0913, "close": 0.0913, "volume": 737075.0, "close_time": 1766951999999, "quote_volume": 67573.62588, "trades": 968, "taker_buy_base": 268996.6, "taker_buy_quote": 24662.68612 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0909, "close": 0.0914, "volume": 1320761.6, "close_time": 1766955599999, "quote_volume": 120614.34966, "trades": 1507, "taker_buy_base": 679425.5, "taker_buy_quote": 62068.19013 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0909, "close": 0.0911, "volume": 687560.4, "close_time": 1766959199999, "quote_volume": 62738.97462, "trades": 753, "taker_buy_base": 407461.5, "taker_buy_quote": 37192.36091 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0906, "close": 0.0911, "volume": 312794.4, "close_time": 1766962799999, "quote_volume": 28474.47524, "trades": 350, "taker_buy_base": 130118.9, "taker_buy_quote": 11846.95086 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0906, "close": 0.0908, "volume": 321884.0, "close_time": 1766966399999, "quote_volume": 29256.729, "trades": 328, "taker_buy_base": 121199.4, "taker_buy_quote": 11016.50736 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0908, "high": 0.0914, "low": 0.0906, "close": 0.091, "volume": 403660.0, "close_time": 1766969999999, "quote_volume": 36738.9413, "trades": 436, "taker_buy_base": 182117.2, "taker_buy_quote": 16574.49609 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.091, "high": 0.0922, "low": 0.0907, "close": 0.0921, "volume": 687930.5, "close_time": 1766973599999, "quote_volume": 62983.42643, "trades": 622, "taker_buy_base": 424018.8, "taker_buy_quote": 38827.58924 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0919, "close": 0.0924, "volume": 637824.0, "close_time": 1766977199999, "quote_volume": 58773.3906, "trades": 476, "taker_buy_base": 286741.6, "taker_buy_quote": 26437.21259 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0925, "high": 0.0931, "low": 0.0917, "close": 0.0929, "volume": 1572084.6, "close_time": 1766980799999, "quote_volume": 145412.99191, "trades": 1287, "taker_buy_base": 863349.7, "taker_buy_quote": 79947.83291 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.093, "high": 0.0944, "low": 0.0929, "close": 0.0931, "volume": 976871.3, "close_time": 1766984399999, "quote_volume": 91571.39527, "trades": 1094, "taker_buy_base": 543472.0, "taker_buy_quote": 50963.34193 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0931, "high": 0.094, "low": 0.0931, "close": 0.0933, "volume": 1217936.4, "close_time": 1766987999999, "quote_volume": 113910.65952, "trades": 1428, "taker_buy_base": 568821.0, "taker_buy_quote": 53231.14429 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0929, "close": 0.093, "volume": 803215.2, "close_time": 1766991599999, "quote_volume": 74949.47731, "trades": 1168, "taker_buy_base": 366447.5, "taker_buy_quote": 34226.88115 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0931, "high": 0.094, "low": 0.0925, "close": 0.0937, "volume": 1855038.3, "close_time": 1766995199999, "quote_volume": 173005.79362, "trades": 1392, "taker_buy_base": 985672.8, "taker_buy_quote": 91972.57568 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0929, "close": 0.0935, "volume": 1268333.3, "close_time": 1766998799999, "quote_volume": 118327.10716, "trades": 926, "taker_buy_base": 695784.8, "taker_buy_quote": 64940.63683 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0927, "close": 0.093, "volume": 1449166.5, "close_time": 1767002399999, "quote_volume": 135215.52456, "trades": 1382, "taker_buy_base": 476301.1, "taker_buy_quote": 44490.53576 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.093, "high": 0.0943, "low": 0.0929, "close": 0.094, "volume": 1062676.4, "close_time": 1767005999999, "quote_volume": 99468.07003, "trades": 878, "taker_buy_base": 663093.7, "taker_buy_quote": 62109.83315 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.094, "high": 0.0941, "low": 0.0926, "close": 0.0926, "volume": 1718292.0, "close_time": 1767009599999, "quote_volume": 160569.12943, "trades": 1328, "taker_buy_base": 601307.6, "taker_buy_quote": 56260.81244 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0916, "close": 0.0927, "volume": 1679019.3, "close_time": 1767013199999, "quote_volume": 154769.79879, "trades": 1647, "taker_buy_base": 686941.2, "taker_buy_quote": 63366.65612 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0914, "close": 0.0916, "volume": 3493729.1, "close_time": 1767016799999, "quote_volume": 321538.33193, "trades": 1845, "taker_buy_base": 1146998.8, "taker_buy_quote": 105585.38493 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0915, "high": 0.0926, "low": 0.0913, "close": 0.0916, "volume": 3088539.3, "close_time": 1767020399999, "quote_volume": 283789.05804, "trades": 1689, "taker_buy_base": 1224961.1, "taker_buy_quote": 112545.46071 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0916, "high": 0.0925, "low": 0.0912, "close": 0.0924, "volume": 3926622.7, "close_time": 1767023999999, "quote_volume": 360445.98983, "trades": 2274, "taker_buy_base": 1658972.0, "taker_buy_quote": 152439.29906 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0924, "high": 0.0927, "low": 0.0921, "close": 0.0924, "volume": 814667.0, "close_time": 1767027599999, "quote_volume": 75288.12023, "trades": 620, "taker_buy_base": 295961.4, "taker_buy_quote": 27370.72319 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0919, "close": 0.0924, "volume": 1679595.9, "close_time": 1767031199999, "quote_volume": 155302.18217, "trades": 1074, "taker_buy_base": 847211.8, "taker_buy_quote": 78348.35148 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.0924, "high": 0.0925, "low": 0.0922, "close": 0.0922, "volume": 309267.5, "close_time": 1767034799999, "quote_volume": 28546.00103, "trades": 237, "taker_buy_base": 80602.2, "taker_buy_quote": 7445.86362 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0923, "high": 0.0934, "low": 0.0921, "close": 0.0932, "volume": 1785512.9, "close_time": 1767038399999, "quote_volume": 166100.07545, "trades": 1042, "taker_buy_base": 1140709.1, "taker_buy_quote": 106082.20908 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0933, "high": 0.0935, "low": 0.093, "close": 0.0932, "volume": 521335.2, "close_time": 1767041999999, "quote_volume": 48628.64803, "trades": 443, "taker_buy_base": 196818.3, "taker_buy_quote": 18363.58246 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0933, "high": 0.0935, "low": 0.0927, "close": 0.0933, "volume": 783896.9, "close_time": 1767045599999, "quote_volume": 72979.52056, "trades": 418, "taker_buy_base": 352124.1, "taker_buy_quote": 32805.98653 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0933, "high": 0.0938, "low": 0.093, "close": 0.0938, "volume": 709445.5, "close_time": 1767049199999, "quote_volume": 66288.31152, "trades": 478, "taker_buy_base": 476860.8, "taker_buy_quote": 44587.11997 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0938, "high": 0.0942, "low": 0.0937, "close": 0.0939, "volume": 616490.8, "close_time": 1767052799999, "quote_volume": 57893.26932, "trades": 411, "taker_buy_base": 347757.1, "taker_buy_quote": 32658.50284 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0936, "close": 0.0936, "volume": 587881.4, "close_time": 1767056399999, "quote_volume": 55158.03889, "trades": 500, "taker_buy_base": 221932.3, "taker_buy_quote": 20834.37265 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0936, "high": 0.0937, "low": 0.0927, "close": 0.0931, "volume": 1019375.6, "close_time": 1767059999999, "quote_volume": 94945.28407, "trades": 940, "taker_buy_base": 395602.5, "taker_buy_quote": 36860.35638 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0929, "close": 0.0938, "volume": 1931562.8, "close_time": 1767063599999, "quote_volume": 180974.52666, "trades": 1402, "taker_buy_base": 1141919.4, "taker_buy_quote": 107064.95001 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0938, "high": 0.094, "low": 0.093, "close": 0.0937, "volume": 1760247.1, "close_time": 1767067199999, "quote_volume": 164750.92229, "trades": 1294, "taker_buy_base": 703079.5, "taker_buy_quote": 65820.00537 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0937, "high": 0.0941, "low": 0.0934, "close": 0.094, "volume": 520607.1, "close_time": 1767070799999, "quote_volume": 48818.14872, "trades": 399, "taker_buy_base": 297094.2, "taker_buy_quote": 27880.34843 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.094, "high": 0.0947, "low": 0.0913, "close": 0.0923, "volume": 3464814.2, "close_time": 1767074399999, "quote_volume": 321927.20251, "trades": 2591, "taker_buy_base": 1578637.8, "taker_buy_quote": 146926.88472 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0922, "high": 0.0923, "low": 0.0912, "close": 0.0917, "volume": 2110693.1, "close_time": 1767077999999, "quote_volume": 193730.49468, "trades": 2027, "taker_buy_base": 814943.1, "taker_buy_quote": 74834.42222 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0917, "high": 0.0924, "low": 0.0915, "close": 0.0916, "volume": 1412118.3, "close_time": 1767081599999, "quote_volume": 129854.21911, "trades": 1120, "taker_buy_base": 863776.0, "taker_buy_quote": 79477.12797 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0917, "high": 0.0923, "low": 0.0916, "close": 0.0923, "volume": 1200374.3, "close_time": 1767085199999, "quote_volume": 110407.99221, "trades": 1396, "taker_buy_base": 677518.9, "taker_buy_quote": 62331.03316 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0922, "high": 0.0928, "low": 0.0921, "close": 0.0924, "volume": 1086107.0, "close_time": 1767088799999, "quote_volume": 100370.309, "trades": 1456, "taker_buy_base": 634146.0, "taker_buy_quote": 58612.86732 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0924, "high": 0.0928, "low": 0.0922, "close": 0.0927, "volume": 937694.4, "close_time": 1767092399999, "quote_volume": 86758.27378, "trades": 1489, "taker_buy_base": 671733.0, "taker_buy_quote": 62162.55537 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0927, "high": 0.0934, "low": 0.0925, "close": 0.0931, "volume": 1610962.1, "close_time": 1767095999999, "quote_volume": 149724.24298, "trades": 1366, "taker_buy_base": 896859.8, "taker_buy_quote": 83373.08957 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.093, "high": 0.0933, "low": 0.0928, "close": 0.0929, "volume": 695853.4, "close_time": 1767099599999, "quote_volume": 64744.56897, "trades": 603, "taker_buy_base": 295415.6, "taker_buy_quote": 27490.88594 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0929, "high": 0.0941, "low": 0.0926, "close": 0.0935, "volume": 3408792.6, "close_time": 1767103199999, "quote_volume": 318709.63101, "trades": 2305, "taker_buy_base": 1699625.2, "taker_buy_quote": 158970.40911 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0935, "high": 0.0946, "low": 0.0933, "close": 0.0943, "volume": 2090177.3, "close_time": 1767106799999, "quote_volume": 196680.25712, "trades": 1573, "taker_buy_base": 1230079.3, "taker_buy_quote": 115763.30308 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.0944, "high": 0.0948, "low": 0.0936, "close": 0.0938, "volume": 1511110.3, "close_time": 1767110399999, "quote_volume": 142226.39143, "trades": 1250, "taker_buy_base": 507849.2, "taker_buy_quote": 47846.84975 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0935, "close": 0.0937, "volume": 442949.9, "close_time": 1767113999999, "quote_volume": 41479.34039, "trades": 628, "taker_buy_base": 216266.8, "taker_buy_quote": 20249.38026 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0938, "high": 0.0938, "low": 0.093, "close": 0.0933, "volume": 1075541.6, "close_time": 1767117599999, "quote_volume": 100406.68872, "trades": 982, "taker_buy_base": 386708.1, "taker_buy_quote": 36102.5548 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0931, "close": 0.0932, "volume": 275119.9, "close_time": 1767121199999, "quote_volume": 25681.78648, "trades": 350, "taker_buy_base": 117321.3, "taker_buy_quote": 10960.56525 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0927, "close": 0.0929, "volume": 618678.2, "close_time": 1767124799999, "quote_volume": 57511.98415, "trades": 710, "taker_buy_base": 270311.1, "taker_buy_quote": 25136.34533 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0922, "close": 0.0923, "volume": 300541.7, "close_time": 1767128399999, "quote_volume": 27831.15095, "trades": 406, "taker_buy_base": 96397.0, "taker_buy_quote": 8935.27541 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0923, "high": 0.0928, "low": 0.0923, "close": 0.0924, "volume": 276347.2, "close_time": 1767131999999, "quote_volume": 25565.26883, "trades": 433, "taker_buy_base": 130046.3, "taker_buy_quote": 12039.66906 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0924, "high": 0.093, "low": 0.0923, "close": 0.0929, "volume": 409823.2, "close_time": 1767135599999, "quote_volume": 37949.15374, "trades": 501, "taker_buy_base": 230412.1, "taker_buy_quote": 21355.17525 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0928, "close": 0.0933, "volume": 459588.5, "close_time": 1767139199999, "quote_volume": 42767.66782, "trades": 508, "taker_buy_base": 299685.5, "taker_buy_quote": 27903.99351 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0932, "close": 0.0933, "volume": 1191061.0, "close_time": 1767142799999, "quote_volume": 111547.758, "trades": 1219, "taker_buy_base": 637339.7, "taker_buy_quote": 59731.59774 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0933, "high": 0.0937, "low": 0.0931, "close": 0.0933, "volume": 357963.3, "close_time": 1767146399999, "quote_volume": 33427.43802, "trades": 526, "taker_buy_base": 154855.1, "taker_buy_quote": 14469.44342 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0934, "high": 0.0939, "low": 0.0931, "close": 0.0935, "volume": 448118.7, "close_time": 1767149999999, "quote_volume": 41907.26921, "trades": 461, "taker_buy_base": 265327.0, "taker_buy_quote": 24823.05314 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0936, "high": 0.0936, "low": 0.0932, "close": 0.0934, "volume": 151327.3, "close_time": 1767153599999, "quote_volume": 14130.30231, "trades": 231, "taker_buy_base": 42585.0, "taker_buy_quote": 3976.98687 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0932, "close": 0.0932, "volume": 339166.9, "close_time": 1767157199999, "quote_volume": 31713.03309, "trades": 265, "taker_buy_base": 149482.5, "taker_buy_quote": 13991.71294 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0925, "close": 0.0926, "volume": 524802.4, "close_time": 1767160799999, "quote_volume": 48732.58688, "trades": 573, "taker_buy_base": 120553.7, "taker_buy_quote": 11192.1216 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0926, "high": 0.0928, "low": 0.0921, "close": 0.0926, "volume": 849555.1, "close_time": 1767164399999, "quote_volume": 78536.15511, "trades": 1388, "taker_buy_base": 454259.0, "taker_buy_quote": 42018.81045 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0926, "high": 0.093, "low": 0.0923, "close": 0.0927, "volume": 472150.7, "close_time": 1767167999999, "quote_volume": 43743.33209, "trades": 828, "taker_buy_base": 303514.9, "taker_buy_quote": 28132.68713 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0927, "high": 0.0931, "low": 0.0919, "close": 0.0921, "volume": 822094.0, "close_time": 1767171599999, "quote_volume": 76041.80052, "trades": 971, "taker_buy_base": 304372.5, "taker_buy_quote": 28189.00258 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.092, "high": 0.0933, "low": 0.0916, "close": 0.0932, "volume": 848834.9, "close_time": 1767175199999, "quote_volume": 78446.10922, "trades": 858, "taker_buy_base": 593346.9, "taker_buy_quote": 54886.59662 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.0932, "high": 0.0932, "low": 0.0924, "close": 0.0925, "volume": 403655.5, "close_time": 1767178799999, "quote_volume": 37458.72749, "trades": 613, "taker_buy_base": 143711.4, "taker_buy_quote": 13342.94041 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.0925, "high": 0.0932, "low": 0.0925, "close": 0.0931, "volume": 605380.0, "close_time": 1767182399999, "quote_volume": 56234.43101, "trades": 1522, "taker_buy_base": 387220.2, "taker_buy_quote": 35981.5513 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0922, "close": 0.0923, "volume": 484315.3, "close_time": 1767185999999, "quote_volume": 44924.85833, "trades": 779, "taker_buy_base": 148610.1, "taker_buy_quote": 13800.81791 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0921, "close": 0.0922, "volume": 343167.7, "close_time": 1767189599999, "quote_volume": 31681.20174, "trades": 743, "taker_buy_base": 155479.2, "taker_buy_quote": 14362.18923 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.0922, "high": 0.093, "low": 0.0913, "close": 0.0916, "volume": 1958356.0, "close_time": 1767193199999, "quote_volume": 180129.66602, "trades": 2730, "taker_buy_base": 776321.2, "taker_buy_quote": 71441.63412 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0916, "high": 0.0921, "low": 0.0912, "close": 0.0918, "volume": 1159694.1, "close_time": 1767196799999, "quote_volume": 106342.4893, "trades": 2040, "taker_buy_base": 610219.8, "taker_buy_quote": 55979.6446 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0898, "close": 0.09, "volume": 1835222.9, "close_time": 1767200399999, "quote_volume": 166483.40375, "trades": 2085, "taker_buy_base": 564594.1, "taker_buy_quote": 51248.51154 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0899, "high": 0.0903, "low": 0.0891, "close": 0.0898, "volume": 2933007.6, "close_time": 1767203999999, "quote_volume": 263112.27694, "trades": 2989, "taker_buy_base": 1271438.5, "taker_buy_quote": 114182.40525 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0896, "close": 0.0896, "volume": 1517957.6, "close_time": 1767207599999, "quote_volume": 136622.22906, "trades": 1771, "taker_buy_base": 540466.5, "taker_buy_quote": 48677.43318 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0896, "high": 0.0908, "low": 0.0896, "close": 0.0901, "volume": 1213727.6, "close_time": 1767211199999, "quote_volume": 109502.64568, "trades": 1713, "taker_buy_base": 632120.2, "taker_buy_quote": 57055.43863 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0895, "close": 0.0904, "volume": 1363344.0, "close_time": 1767214799999, "quote_volume": 122789.88293, "trades": 1932, "taker_buy_base": 691749.0, "taker_buy_quote": 62347.77037 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0904, "high": 0.0905, "low": 0.0898, "close": 0.0899, "volume": 475444.6, "close_time": 1767218399999, "quote_volume": 42851.77481, "trades": 804, "taker_buy_base": 136858.3, "taker_buy_quote": 12342.48273 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0898, "high": 0.09, "low": 0.0895, "close": 0.0898, "volume": 433201.6, "close_time": 1767221999999, "quote_volume": 38901.10161, "trades": 871, "taker_buy_base": 171505.3, "taker_buy_quote": 15410.49907 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0898, "high": 0.0904, "low": 0.0896, "close": 0.0896, "volume": 671565.4, "close_time": 1767225599999, "quote_volume": 60454.09722, "trades": 862, "taker_buy_base": 238735.8, "taker_buy_quote": 21511.38316 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0896, "high": 0.0904, "low": 0.0894, "close": 0.0896, "volume": 1050255.4, "close_time": 1767229199999, "quote_volume": 94378.12145, "trades": 1151, "taker_buy_base": 455815.9, "taker_buy_quote": 40988.98347 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0893, "close": 0.0893, "volume": 879447.7, "close_time": 1767232799999, "quote_volume": 78718.28918, "trades": 841, "taker_buy_base": 556832.4, "taker_buy_quote": 49857.58311 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0893, "high": 0.0903, "low": 0.0893, "close": 0.0902, "volume": 1173203.5, "close_time": 1767236399999, "quote_volume": 105527.97148, "trades": 928, "taker_buy_base": 656535.7, "taker_buy_quote": 59079.71209 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0901, "close": 0.0906, "volume": 839553.8, "close_time": 1767239999999, "quote_volume": 75873.00822, "trades": 1229, "taker_buy_base": 449649.9, "taker_buy_quote": 40651.01514 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0906, "high": 0.0908, "low": 0.0901, "close": 0.0906, "volume": 622472.9, "close_time": 1767243599999, "quote_volume": 56273.43822, "trades": 524, "taker_buy_base": 272594.5, "taker_buy_quote": 24659.11524 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0906, "close": 0.091, "volume": 691842.4, "close_time": 1767247199999, "quote_volume": 62959.83375, "trades": 654, "taker_buy_base": 429284.9, "taker_buy_quote": 39067.14412 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 417405.2, "close_time": 1767250799999, "quote_volume": 37975.00905, "trades": 751, "taker_buy_base": 221103.1, "taker_buy_quote": 20119.49976 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.091, "high": 0.0916, "low": 0.091, "close": 0.091, "volume": 579800.9, "close_time": 1767254399999, "quote_volume": 52932.7782, "trades": 647, "taker_buy_base": 297203.7, "taker_buy_quote": 27141.41047 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0911, "high": 0.0912, "low": 0.0907, "close": 0.0909, "volume": 288398.4, "close_time": 1767257999999, "quote_volume": 26231.93354, "trades": 254, "taker_buy_base": 107125.1, "taker_buy_quote": 9749.202 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.091, "high": 0.0913, "low": 0.091, "close": 0.0912, "volume": 219408.2, "close_time": 1767261599999, "quote_volume": 19994.22973, "trades": 363, "taker_buy_base": 139397.2, "taker_buy_quote": 12703.20584 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0913, "high": 0.0913, "low": 0.0908, "close": 0.091, "volume": 331063.4, "close_time": 1767265199999, "quote_volume": 30152.22648, "trades": 269, "taker_buy_base": 95612.3, "taker_buy_quote": 8714.42426 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0909, "high": 0.0912, "low": 0.0909, "close": 0.0912, "volume": 72404.5, "close_time": 1767268799999, "quote_volume": 6592.13083, "trades": 148, "taker_buy_base": 36949.0, "taker_buy_quote": 3365.04154 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0912, "high": 0.0912, "low": 0.0903, "close": 0.0906, "volume": 340160.3, "close_time": 1767272399999, "quote_volume": 30845.93192, "trades": 322, "taker_buy_base": 73229.6, "taker_buy_quote": 6636.86841 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0906, "close": 0.0913, "volume": 299497.3, "close_time": 1767275999999, "quote_volume": 27251.1172, "trades": 392, "taker_buy_base": 236172.4, "taker_buy_quote": 21492.16148 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0911, "close": 0.0916, "volume": 384994.6, "close_time": 1767279599999, "quote_volume": 35177.13832, "trades": 886, "taker_buy_base": 189825.0, "taker_buy_quote": 17351.18818 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0916, "high": 0.0924, "low": 0.0915, "close": 0.092, "volume": 1206736.8, "close_time": 1767283199999, "quote_volume": 110998.07986, "trades": 995, "taker_buy_base": 932350.4, "taker_buy_quote": 85783.53272 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0921, "high": 0.0928, "low": 0.0919, "close": 0.0927, "volume": 604487.7, "close_time": 1767286799999, "quote_volume": 55810.79579, "trades": 840, "taker_buy_base": 319115.3, "taker_buy_quote": 29476.46712 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.0927, "high": 0.093, "low": 0.0924, "close": 0.0925, "volume": 660609.2, "close_time": 1767290399999, "quote_volume": 61184.87276, "trades": 979, "taker_buy_base": 262301.9, "taker_buy_quote": 24307.38442 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0924, "close": 0.0926, "volume": 148086.1, "close_time": 1767293999999, "quote_volume": 13700.47599, "trades": 220, "taker_buy_base": 32265.2, "taker_buy_quote": 2986.67008 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0927, "close": 0.0931, "volume": 291623.0, "close_time": 1767297599999, "quote_volume": 27137.99115, "trades": 410, "taker_buy_base": 188962.6, "taker_buy_quote": 17583.22133 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.093, "high": 0.0931, "low": 0.0927, "close": 0.0929, "volume": 241686.4, "close_time": 1767301199999, "quote_volume": 22469.29451, "trades": 384, "taker_buy_base": 90713.4, "taker_buy_quote": 8437.89624 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0929, "high": 0.093, "low": 0.0925, "close": 0.0927, "volume": 433682.3, "close_time": 1767304799999, "quote_volume": 40236.95413, "trades": 501, "taker_buy_base": 223490.2, "taker_buy_quote": 20739.78411 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0928, "high": 0.0938, "low": 0.0927, "close": 0.0936, "volume": 675784.9, "close_time": 1767308399999, "quote_volume": 62924.7192, "trades": 838, "taker_buy_base": 378470.8, "taker_buy_quote": 35269.86886 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.0937, "high": 0.0938, "low": 0.0934, "close": 0.0935, "volume": 166659.1, "close_time": 1767311999999, "quote_volume": 15609.32442, "trades": 462, "taker_buy_base": 77957.5, "taker_buy_quote": 7301.86513 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0931, "close": 0.0933, "volume": 197360.5, "close_time": 1767315599999, "quote_volume": 18414.3332, "trades": 444, "taker_buy_base": 41755.0, "taker_buy_quote": 3898.75957 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0933, "high": 0.0934, "low": 0.0928, "close": 0.0929, "volume": 324466.8, "close_time": 1767319199999, "quote_volume": 30204.17209, "trades": 495, "taker_buy_base": 151240.3, "taker_buy_quote": 14085.30879 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0928, "high": 0.0928, "low": 0.0918, "close": 0.0918, "volume": 1194300.7, "close_time": 1767322799999, "quote_volume": 110079.17569, "trades": 866, "taker_buy_base": 340246.0, "taker_buy_quote": 31344.60697 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0905, "close": 0.0911, "volume": 3898506.5, "close_time": 1767326399999, "quote_volume": 355127.60197, "trades": 2569, "taker_buy_base": 1954357.6, "taker_buy_quote": 178006.12844 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0907, "close": 0.0909, "volume": 728804.4, "close_time": 1767329999999, "quote_volume": 66387.24984, "trades": 875, "taker_buy_base": 401415.5, "taker_buy_quote": 36590.65141 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.091, "high": 0.0914, "low": 0.0905, "close": 0.0905, "volume": 833297.4, "close_time": 1767333599999, "quote_volume": 75754.34777, "trades": 1035, "taker_buy_base": 293840.6, "taker_buy_quote": 26735.07527 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0901, "close": 0.0908, "volume": 1312003.6, "close_time": 1767337199999, "quote_volume": 118980.76235, "trades": 1596, "taker_buy_base": 666487.0, "taker_buy_quote": 60523.37426 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0909, "high": 0.091, "low": 0.0903, "close": 0.0907, "volume": 943636.2, "close_time": 1767340799999, "quote_volume": 85585.94895, "trades": 1561, "taker_buy_base": 423352.8, "taker_buy_quote": 38421.8789 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0907, "high": 0.0911, "low": 0.0906, "close": 0.0909, "volume": 664382.9, "close_time": 1767344399999, "quote_volume": 60380.99777, "trades": 1249, "taker_buy_base": 331392.6, "taker_buy_quote": 30127.63066 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0907, "close": 0.0915, "volume": 972633.6, "close_time": 1767347999999, "quote_volume": 88740.90144, "trades": 1478, "taker_buy_base": 668101.4, "taker_buy_quote": 60991.42822 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0913, "close": 0.0917, "volume": 660362.7, "close_time": 1767351599999, "quote_volume": 60464.33986, "trades": 1254, "taker_buy_base": 374161.0, "taker_buy_quote": 34275.70122 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0909, "close": 0.0913, "volume": 1251013.8, "close_time": 1767355199999, "quote_volume": 114199.27345, "trades": 1231, "taker_buy_base": 735384.2, "taker_buy_quote": 67151.30135 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0912, "high": 0.0919, "low": 0.0909, "close": 0.0918, "volume": 648015.7, "close_time": 1767358799999, "quote_volume": 59250.81484, "trades": 882, "taker_buy_base": 365823.5, "taker_buy_quote": 33467.6161 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0918, "high": 0.0921, "low": 0.0917, "close": 0.0917, "volume": 517641.6, "close_time": 1767362399999, "quote_volume": 47587.39625, "trades": 581, "taker_buy_base": 361793.2, "taker_buy_quote": 33268.48085 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0911, "close": 0.092, "volume": 2081798.7, "close_time": 1767365999999, "quote_volume": 191111.28435, "trades": 2905, "taker_buy_base": 1118929.1, "taker_buy_quote": 102835.36855 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0921, "high": 0.0923, "low": 0.0914, "close": 0.0917, "volume": 735608.4, "close_time": 1767369599999, "quote_volume": 67599.28762, "trades": 1327, "taker_buy_base": 299926.4, "taker_buy_quote": 27574.80219 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0918, "high": 0.0927, "low": 0.0916, "close": 0.0925, "volume": 1155248.1, "close_time": 1767373199999, "quote_volume": 106571.62314, "trades": 1553, "taker_buy_base": 707651.9, "taker_buy_quote": 65244.30113 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0923, "close": 0.0925, "volume": 2951664.8, "close_time": 1767376799999, "quote_volume": 273622.14984, "trades": 3982, "taker_buy_base": 1030705.4, "taker_buy_quote": 95624.56843 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0925, "high": 0.0928, "low": 0.092, "close": 0.0924, "volume": 891458.7, "close_time": 1767380399999, "quote_volume": 82418.11368, "trades": 1487, "taker_buy_base": 478367.4, "taker_buy_quote": 44248.76741 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0924, "high": 0.0931, "low": 0.0923, "close": 0.0929, "volume": 906486.2, "close_time": 1767383999999, "quote_volume": 84054.78707, "trades": 954, "taker_buy_base": 465352.4, "taker_buy_quote": 43160.15865 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0925, "close": 0.0928, "volume": 511494.3, "close_time": 1767387599999, "quote_volume": 47536.0309, "trades": 765, "taker_buy_base": 268414.9, "taker_buy_quote": 24958.57321 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0924, "close": 0.0926, "volume": 236037.6, "close_time": 1767391199999, "quote_volume": 21860.84947, "trades": 244, "taker_buy_base": 107580.2, "taker_buy_quote": 9963.89325 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0926, "high": 0.0945, "low": 0.0924, "close": 0.0939, "volume": 1886040.2, "close_time": 1767394799999, "quote_volume": 176323.69707, "trades": 1334, "taker_buy_base": 1046914.3, "taker_buy_quote": 97767.97504 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0939, "close": 0.0944, "volume": 1327539.6, "close_time": 1767398399999, "quote_volume": 125258.8673, "trades": 886, "taker_buy_base": 704497.0, "taker_buy_quote": 66502.4551 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0934, "close": 0.0939, "volume": 1013417.9, "close_time": 1767401999999, "quote_volume": 95194.57077, "trades": 963, "taker_buy_base": 466689.1, "taker_buy_quote": 43863.28007 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0939, "high": 0.0944, "low": 0.0935, "close": 0.0938, "volume": 583115.2, "close_time": 1767405599999, "quote_volume": 54768.7339, "trades": 546, "taker_buy_base": 281863.9, "taker_buy_quote": 26483.6475 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0938, "high": 0.0946, "low": 0.0937, "close": 0.0945, "volume": 400426.9, "close_time": 1767409199999, "quote_volume": 37715.89853, "trades": 558, "taker_buy_base": 252000.5, "taker_buy_quote": 23739.82778 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0942, "close": 0.0946, "volume": 1010425.2, "close_time": 1767412799999, "quote_volume": 95830.14654, "trades": 877, "taker_buy_base": 488836.8, "taker_buy_quote": 46393.08046 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0946, "close": 0.095, "volume": 412978.0, "close_time": 1767416399999, "quote_volume": 39177.3242, "trades": 1083, "taker_buy_base": 274507.6, "taker_buy_quote": 26044.97602 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0949, "high": 0.0952, "low": 0.0941, "close": 0.0946, "volume": 1665750.6, "close_time": 1767419999999, "quote_volume": 157462.4883, "trades": 2208, "taker_buy_base": 796137.3, "taker_buy_quote": 75268.54128 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0947, "high": 0.095, "low": 0.0934, "close": 0.0939, "volume": 1643223.8, "close_time": 1767423599999, "quote_volume": 154991.38725, "trades": 2129, "taker_buy_base": 723329.9, "taker_buy_quote": 68305.55118 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.094, "high": 0.0941, "low": 0.0925, "close": 0.093, "volume": 2980275.3, "close_time": 1767427199999, "quote_volume": 277402.96201, "trades": 3612, "taker_buy_base": 1245980.0, "taker_buy_quote": 116000.25539 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0925, "close": 0.0933, "volume": 1366625.8, "close_time": 1767430799999, "quote_volume": 127292.93507, "trades": 1644, "taker_buy_base": 655497.7, "taker_buy_quote": 61101.21565 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0932, "close": 0.0939, "volume": 492310.3, "close_time": 1767434399999, "quote_volume": 46136.88972, "trades": 893, "taker_buy_base": 317786.2, "taker_buy_quote": 29782.64716 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0939, "high": 0.0942, "low": 0.0936, "close": 0.0937, "volume": 523657.9, "close_time": 1767437999999, "quote_volume": 49167.32499, "trades": 784, "taker_buy_base": 253485.4, "taker_buy_quote": 23815.63679 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0931, "close": 0.0936, "volume": 1230509.7, "close_time": 1767441599999, "quote_volume": 114895.88822, "trades": 1310, "taker_buy_base": 610828.5, "taker_buy_quote": 57064.92999 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0933, "close": 0.0941, "volume": 1174150.3, "close_time": 1767445199999, "quote_volume": 110239.67395, "trades": 1345, "taker_buy_base": 564717.6, "taker_buy_quote": 53017.10963 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0928, "close": 0.0935, "volume": 2725722.3, "close_time": 1767448799999, "quote_volume": 254668.11288, "trades": 2400, "taker_buy_base": 1053485.5, "taker_buy_quote": 98470.08122 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0928, "close": 0.0936, "volume": 1518163.6, "close_time": 1767452399999, "quote_volume": 141816.69414, "trades": 1550, "taker_buy_base": 691452.2, "taker_buy_quote": 64636.51775 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0928, "close": 0.0928, "volume": 1187482.1, "close_time": 1767455999999, "quote_volume": 110800.99828, "trades": 1135, "taker_buy_base": 515721.2, "taker_buy_quote": 48156.57976 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0928, "close": 0.093, "volume": 440677.3, "close_time": 1767459599999, "quote_volume": 40992.54777, "trades": 552, "taker_buy_base": 297261.7, "taker_buy_quote": 27657.352 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0925, "close": 0.0927, "volume": 313033.3, "close_time": 1767463199999, "quote_volume": 29031.74052, "trades": 346, "taker_buy_base": 88537.0, "taker_buy_quote": 8215.97645 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0926, "high": 0.093, "low": 0.0925, "close": 0.0929, "volume": 381308.6, "close_time": 1767466799999, "quote_volume": 35379.38373, "trades": 260, "taker_buy_base": 291662.1, "taker_buy_quote": 27062.41766 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0925, "close": 0.0926, "volume": 359206.0, "close_time": 1767470399999, "quote_volume": 33320.60287, "trades": 198, "taker_buy_base": 114563.9, "taker_buy_quote": 10628.33621 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0927, "high": 0.0927, "low": 0.0918, "close": 0.0922, "volume": 994155.4, "close_time": 1767473999999, "quote_volume": 91722.09726, "trades": 809, "taker_buy_base": 334066.8, "taker_buy_quote": 30828.61264 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0922, "high": 0.0928, "low": 0.092, "close": 0.0925, "volume": 642169.7, "close_time": 1767477599999, "quote_volume": 59359.12455, "trades": 732, "taker_buy_base": 352478.4, "taker_buy_quote": 32609.33295 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0924, "high": 0.0929, "low": 0.0922, "close": 0.0928, "volume": 780278.9, "close_time": 1767481199999, "quote_volume": 72230.48801, "trades": 699, "taker_buy_base": 449920.5, "taker_buy_quote": 41675.17617 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.0928, "high": 0.0935, "low": 0.0927, "close": 0.0935, "volume": 772342.3, "close_time": 1767484799999, "quote_volume": 71854.75535, "trades": 860, "taker_buy_base": 530244.4, "taker_buy_quote": 49358.70651 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0932, "close": 0.0941, "volume": 1971679.6, "close_time": 1767488399999, "quote_volume": 184672.01888, "trades": 2414, "taker_buy_base": 885498.4, "taker_buy_quote": 82992.47495 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0932, "close": 0.0936, "volume": 484534.8, "close_time": 1767491999999, "quote_volume": 45410.45114, "trades": 492, "taker_buy_base": 214955.2, "taker_buy_quote": 20156.33074 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0936, "high": 0.0939, "low": 0.0933, "close": 0.0934, "volume": 524027.8, "close_time": 1767495599999, "quote_volume": 49023.5214, "trades": 656, "taker_buy_base": 300596.7, "taker_buy_quote": 28130.99496 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0935, "high": 0.0939, "low": 0.0934, "close": 0.0937, "volume": 687000.2, "close_time": 1767499199999, "quote_volume": 64295.71902, "trades": 541, "taker_buy_base": 323909.6, "taker_buy_quote": 30334.80028 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0937, "high": 0.095, "low": 0.0937, "close": 0.0948, "volume": 2354789.1, "close_time": 1767502799999, "quote_volume": 222452.63901, "trades": 1404, "taker_buy_base": 1686958.3, "taker_buy_quote": 159415.68612 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0948, "high": 0.095, "low": 0.0944, "close": 0.0948, "volume": 563901.9, "close_time": 1767506399999, "quote_volume": 53377.8335, "trades": 571, "taker_buy_base": 256116.7, "taker_buy_quote": 24254.03544 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0938, "close": 0.0943, "volume": 659170.0, "close_time": 1767509999999, "quote_volume": 62195.23209, "trades": 1040, "taker_buy_base": 231213.0, "taker_buy_quote": 21840.97263 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0943, "high": 0.0946, "low": 0.0941, "close": 0.0944, "volume": 472802.4, "close_time": 1767513599999, "quote_volume": 44572.07168, "trades": 939, "taker_buy_base": 243241.1, "taker_buy_quote": 22939.70445 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0944, "high": 0.0944, "low": 0.0936, "close": 0.0941, "volume": 1976951.4, "close_time": 1767517199999, "quote_volume": 185925.09623, "trades": 2438, "taker_buy_base": 852834.7, "taker_buy_quote": 80220.49861 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0941, "high": 0.0951, "low": 0.094, "close": 0.0951, "volume": 604797.1, "close_time": 1767520799999, "quote_volume": 57170.3797, "trades": 1096, "taker_buy_base": 341304.7, "taker_buy_quote": 32289.48416 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0947, "close": 0.0947, "volume": 901231.2, "close_time": 1767524399999, "quote_volume": 85663.15528, "trades": 1411, "taker_buy_base": 377590.9, "taker_buy_quote": 35910.52303 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0948, "high": 0.095, "low": 0.0944, "close": 0.0947, "volume": 681804.5, "close_time": 1767527999999, "quote_volume": 64540.86901, "trades": 1061, "taker_buy_base": 246822.8, "taker_buy_quote": 23382.17372 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0939, "close": 0.0939, "volume": 1299969.6, "close_time": 1767531599999, "quote_volume": 122580.81267, "trades": 1941, "taker_buy_base": 301416.8, "taker_buy_quote": 28424.7095 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0937, "close": 0.0946, "volume": 952587.5, "close_time": 1767535199999, "quote_volume": 89692.93085, "trades": 1443, "taker_buy_base": 536527.6, "taker_buy_quote": 50543.96907 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0946, "high": 0.0949, "low": 0.0943, "close": 0.0948, "volume": 788584.0, "close_time": 1767538799999, "quote_volume": 74653.30825, "trades": 1251, "taker_buy_base": 374934.3, "taker_buy_quote": 35510.78846 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0947, "close": 0.0955, "volume": 936547.5, "close_time": 1767542399999, "quote_volume": 89215.85348, "trades": 1443, "taker_buy_base": 419068.8, "taker_buy_quote": 39919.76477 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0949, "close": 0.0954, "volume": 2356929.9, "close_time": 1767545999999, "quote_volume": 225413.16589, "trades": 2914, "taker_buy_base": 998041.7, "taker_buy_quote": 95527.57184 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.0954, "high": 0.0956, "low": 0.095, "close": 0.095, "volume": 527088.8, "close_time": 1767549599999, "quote_volume": 50225.39274, "trades": 1357, "taker_buy_base": 181663.2, "taker_buy_quote": 17318.98586 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0942, "close": 0.0943, "volume": 684231.7, "close_time": 1767553199999, "quote_volume": 64789.52728, "trades": 1382, "taker_buy_base": 237590.2, "taker_buy_quote": 22510.79528 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0943, "high": 0.0943, "low": 0.0933, "close": 0.0941, "volume": 1900774.5, "close_time": 1767556799999, "quote_volume": 178357.10117, "trades": 2891, "taker_buy_base": 732923.3, "taker_buy_quote": 68805.18404 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.094, "high": 0.0942, "low": 0.0937, "close": 0.094, "volume": 364161.8, "close_time": 1767560399999, "quote_volume": 34237.09005, "trades": 903, "taker_buy_base": 148527.3, "taker_buy_quote": 13970.4159 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.094, "high": 0.0944, "low": 0.0939, "close": 0.094, "volume": 305848.6, "close_time": 1767563999999, "quote_volume": 28791.03499, "trades": 627, "taker_buy_base": 139883.7, "taker_buy_quote": 13178.17059 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0936, "close": 0.0937, "volume": 306522.5, "close_time": 1767567599999, "quote_volume": 28793.45736, "trades": 828, "taker_buy_base": 91758.6, "taker_buy_quote": 8622.63748 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0938, "high": 0.0938, "low": 0.0932, "close": 0.0934, "volume": 420317.0, "close_time": 1767571199999, "quote_volume": 39299.3181, "trades": 1059, "taker_buy_base": 108075.8, "taker_buy_quote": 10112.56211 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0926, "close": 0.0931, "volume": 1607304.7, "close_time": 1767574799999, "quote_volume": 149729.24718, "trades": 2637, "taker_buy_base": 680027.6, "taker_buy_quote": 63392.8705 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0931, "high": 0.0937, "low": 0.0929, "close": 0.0934, "volume": 1528107.2, "close_time": 1767578399999, "quote_volume": 142584.52844, "trades": 2207, "taker_buy_base": 596192.3, "taker_buy_quote": 55667.64778 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0935, "high": 0.0936, "low": 0.0927, "close": 0.0932, "volume": 940829.0, "close_time": 1767581999999, "quote_volume": 87645.43578, "trades": 1416, "taker_buy_base": 351930.7, "taker_buy_quote": 32777.93546 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0927, "close": 0.0931, "volume": 467156.4, "close_time": 1767585599999, "quote_volume": 43429.66138, "trades": 927, "taker_buy_base": 197755.7, "taker_buy_quote": 18390.18417 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0922, "close": 0.093, "volume": 1015149.9, "close_time": 1767589199999, "quote_volume": 94012.34062, "trades": 1573, "taker_buy_base": 418014.3, "taker_buy_quote": 38736.67962 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0921, "close": 0.0921, "volume": 423872.0, "close_time": 1767592799999, "quote_volume": 39171.92024, "trades": 816, "taker_buy_base": 116448.2, "taker_buy_quote": 10766.71229 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0921, "high": 0.0925, "low": 0.0918, "close": 0.0923, "volume": 700573.3, "close_time": 1767596399999, "quote_volume": 64540.04109, "trades": 1502, "taker_buy_base": 279859.5, "taker_buy_quote": 25811.73225 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0922, "high": 0.093, "low": 0.0921, "close": 0.0928, "volume": 773403.2, "close_time": 1767599999999, "quote_volume": 71555.11687, "trades": 1553, "taker_buy_base": 428021.1, "taker_buy_quote": 39604.75024 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0928, "high": 0.0929, "low": 0.092, "close": 0.0921, "volume": 344456.4, "close_time": 1767603599999, "quote_volume": 31829.97912, "trades": 692, "taker_buy_base": 73325.9, "taker_buy_quote": 6782.54058 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0913, "close": 0.0919, "volume": 1818180.7, "close_time": 1767607199999, "quote_volume": 166834.37743, "trades": 3884, "taker_buy_base": 900027.0, "taker_buy_quote": 82611.83064 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.092, "high": 0.0924, "low": 0.0917, "close": 0.092, "volume": 620363.8, "close_time": 1767610799999, "quote_volume": 57048.2854, "trades": 1056, "taker_buy_base": 279730.8, "taker_buy_quote": 25744.50189 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.092, "high": 0.0921, "low": 0.0916, "close": 0.0921, "volume": 431809.9, "close_time": 1767614399999, "quote_volume": 39696.78285, "trades": 866, "taker_buy_base": 165326.6, "taker_buy_quote": 15206.66724 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0921, "high": 0.0927, "low": 0.092, "close": 0.0926, "volume": 470916.2, "close_time": 1767617999999, "quote_volume": 43483.39651, "trades": 787, "taker_buy_base": 309732.1, "taker_buy_quote": 28610.11843 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0926, "high": 0.0931, "low": 0.0924, "close": 0.0924, "volume": 806846.6, "close_time": 1767621599999, "quote_volume": 74779.86293, "trades": 1293, "taker_buy_base": 276415.8, "taker_buy_quote": 25629.22455 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.0924, "high": 0.0937, "low": 0.0923, "close": 0.0936, "volume": 1121667.7, "close_time": 1767625199999, "quote_volume": 104291.68197, "trades": 1942, "taker_buy_base": 584259.2, "taker_buy_quote": 54331.31186 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0936, "high": 0.0939, "low": 0.093, "close": 0.0939, "volume": 1211731.0, "close_time": 1767628799999, "quote_volume": 113243.24237, "trades": 2125, "taker_buy_base": 399620.2, "taker_buy_quote": 37369.28995 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0935, "close": 0.0939, "volume": 821990.2, "close_time": 1767632399999, "quote_volume": 77139.25141, "trades": 1598, "taker_buy_base": 346063.4, "taker_buy_quote": 32511.46187 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0939, "high": 0.094, "low": 0.0929, "close": 0.0939, "volume": 941032.3, "close_time": 1767635999999, "quote_volume": 88026.01999, "trades": 1653, "taker_buy_base": 379029.8, "taker_buy_quote": 35475.15677 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0937, "close": 0.0948, "volume": 658662.5, "close_time": 1767639599999, "quote_volume": 62075.61713, "trades": 1206, "taker_buy_base": 376188.4, "taker_buy_quote": 35473.43542 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0948, "high": 0.0953, "low": 0.0941, "close": 0.0944, "volume": 1442830.8, "close_time": 1767643199999, "quote_volume": 136784.20711, "trades": 1603, "taker_buy_base": 624947.0, "taker_buy_quote": 59310.51838 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0944, "high": 0.095, "low": 0.0943, "close": 0.0944, "volume": 652993.4, "close_time": 1767646799999, "quote_volume": 61764.35075, "trades": 756, "taker_buy_base": 354169.5, "taker_buy_quote": 33514.32416 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.0945, "high": 0.0946, "low": 0.094, "close": 0.0942, "volume": 309234.1, "close_time": 1767650399999, "quote_volume": 29149.79584, "trades": 541, "taker_buy_base": 95699.1, "taker_buy_quote": 9025.49732 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0941, "close": 0.0946, "volume": 544837.2, "close_time": 1767653999999, "quote_volume": 51522.06659, "trades": 618, "taker_buy_base": 332549.7, "taker_buy_quote": 31459.30103 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0945, "close": 0.0948, "volume": 954503.8, "close_time": 1767657599999, "quote_volume": 90505.02674, "trades": 969, "taker_buy_base": 455518.4, "taker_buy_quote": 43208.38915 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0947, "high": 0.0949, "low": 0.0933, "close": 0.0939, "volume": 1067895.8, "close_time": 1767661199999, "quote_volume": 100359.99249, "trades": 1746, "taker_buy_base": 448045.1, "taker_buy_quote": 42101.40176 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0937, "close": 0.0942, "volume": 1168146.3, "close_time": 1767664799999, "quote_volume": 110166.12752, "trades": 2195, "taker_buy_base": 495908.0, "taker_buy_quote": 46773.38656 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0942, "high": 0.0945, "low": 0.0939, "close": 0.094, "volume": 610881.4, "close_time": 1767668399999, "quote_volume": 57566.56271, "trades": 1295, "taker_buy_base": 217223.7, "taker_buy_quote": 20481.69848 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.094, "high": 0.0956, "low": 0.0939, "close": 0.0955, "volume": 1190368.2, "close_time": 1767671999999, "quote_volume": 112769.3309, "trades": 1497, "taker_buy_base": 763930.2, "taker_buy_quote": 72408.79426 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0955, "high": 0.0972, "low": 0.0953, "close": 0.0965, "volume": 2205166.1, "close_time": 1767675599999, "quote_volume": 212950.68203, "trades": 2636, "taker_buy_base": 1153715.1, "taker_buy_quote": 111361.39569 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0966, "high": 0.0967, "low": 0.0955, "close": 0.0957, "volume": 606897.3, "close_time": 1767679199999, "quote_volume": 58224.1989, "trades": 1114, "taker_buy_base": 195674.1, "taker_buy_quote": 18772.50118 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.0957, "high": 0.096, "low": 0.0952, "close": 0.0956, "volume": 622338.8, "close_time": 1767682799999, "quote_volume": 59545.62669, "trades": 1314, "taker_buy_base": 335665.1, "taker_buy_quote": 32137.11943 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0946, "close": 0.0949, "volume": 812525.1, "close_time": 1767686399999, "quote_volume": 77284.55516, "trades": 1747, "taker_buy_base": 369524.3, "taker_buy_quote": 35140.49384 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0949, "high": 0.0958, "low": 0.0948, "close": 0.0955, "volume": 805139.7, "close_time": 1767689999999, "quote_volume": 76801.0841, "trades": 1166, "taker_buy_base": 474803.2, "taker_buy_quote": 45304.07089 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0956, "high": 0.0962, "low": 0.0954, "close": 0.0956, "volume": 963698.8, "close_time": 1767693599999, "quote_volume": 92338.78197, "trades": 1236, "taker_buy_base": 466680.9, "taker_buy_quote": 44714.41198 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0956, "high": 0.0961, "low": 0.0954, "close": 0.0958, "volume": 919566.2, "close_time": 1767697199999, "quote_volume": 88112.18238, "trades": 1464, "taker_buy_base": 540305.4, "taker_buy_quote": 51777.93085 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0956, "close": 0.0963, "volume": 860925.7, "close_time": 1767700799999, "quote_volume": 82951.47705, "trades": 1377, "taker_buy_base": 379722.4, "taker_buy_quote": 36579.77061 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0963, "high": 0.0983, "low": 0.0963, "close": 0.0982, "volume": 1835492.5, "close_time": 1767704399999, "quote_volume": 179118.27856, "trades": 1763, "taker_buy_base": 1016918.1, "taker_buy_quote": 99200.39404 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.0982, "high": 0.1016, "low": 0.0981, "close": 0.1003, "volume": 4882586.0, "close_time": 1767707999999, "quote_volume": 487691.93815, "trades": 5085, "taker_buy_base": 3144610.3, "taker_buy_quote": 313669.86155 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.1004, "high": 0.1019, "low": 0.0951, "close": 0.0956, "volume": 9771426.1, "close_time": 1767711599999, "quote_volume": 961349.25398, "trades": 13626, "taker_buy_base": 4179411.2, "taker_buy_quote": 412019.42447 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0957, "high": 0.0958, "low": 0.0937, "close": 0.0945, "volume": 5164903.0, "close_time": 1767715199999, "quote_volume": 488513.40204, "trades": 6730, "taker_buy_base": 2411511.7, "taker_buy_quote": 228260.96047 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0921, "close": 0.0938, "volume": 4451612.3, "close_time": 1767718799999, "quote_volume": 413920.94151, "trades": 5846, "taker_buy_base": 2135868.8, "taker_buy_quote": 198625.14729 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0938, "high": 0.0943, "low": 0.0925, "close": 0.0926, "volume": 2659485.6, "close_time": 1767722399999, "quote_volume": 248473.80043, "trades": 3632, "taker_buy_base": 1265598.2, "taker_buy_quote": 118301.44958 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0926, "high": 0.0954, "low": 0.0923, "close": 0.0944, "volume": 2914192.1, "close_time": 1767725999999, "quote_volume": 274252.6593, "trades": 3222, "taker_buy_base": 1603376.2, "taker_buy_quote": 150918.9075 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0944, "high": 0.0951, "low": 0.0942, "close": 0.0943, "volume": 899167.9, "close_time": 1767729599999, "quote_volume": 85164.72128, "trades": 1180, "taker_buy_base": 439423.6, "taker_buy_quote": 41640.90963 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0944, "high": 0.0952, "low": 0.0943, "close": 0.0951, "volume": 576642.1, "close_time": 1767733199999, "quote_volume": 54703.11054, "trades": 942, "taker_buy_base": 308055.6, "taker_buy_quote": 29232.17988 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0951, "high": 0.096, "low": 0.095, "close": 0.0959, "volume": 1017718.4, "close_time": 1767736799999, "quote_volume": 97304.52996, "trades": 1665, "taker_buy_base": 598554.6, "taker_buy_quote": 57246.72613 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0959, "high": 0.096, "low": 0.0947, "close": 0.095, "volume": 1415449.7, "close_time": 1767740399999, "quote_volume": 134921.76713, "trades": 1506, "taker_buy_base": 839638.0, "taker_buy_quote": 80063.15655 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0951, "high": 0.0952, "low": 0.0939, "close": 0.0946, "volume": 2919735.9, "close_time": 1767743999999, "quote_volume": 275351.53068, "trades": 2222, "taker_buy_base": 1636278.6, "taker_buy_quote": 154197.98125 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0915, "close": 0.0929, "volume": 9049159.1, "close_time": 1767747599999, "quote_volume": 836221.5933, "trades": 6086, "taker_buy_base": 4736521.0, "taker_buy_quote": 436572.08732 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0919, "close": 0.0933, "volume": 2426687.4, "close_time": 1767751199999, "quote_volume": 224457.11018, "trades": 4905, "taker_buy_base": 1111688.2, "taker_buy_quote": 102924.40722 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0928, "close": 0.0932, "volume": 1408805.2, "close_time": 1767754799999, "quote_volume": 131251.57826, "trades": 2175, "taker_buy_base": 793419.6, "taker_buy_quote": 73941.29227 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0932, "high": 0.0941, "low": 0.0932, "close": 0.0938, "volume": 1133554.7, "close_time": 1767758399999, "quote_volume": 106071.66304, "trades": 1126, "taker_buy_base": 816768.8, "taker_buy_quote": 76424.61048 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0933, "close": 0.0936, "volume": 2761751.0, "close_time": 1767761999999, "quote_volume": 258460.73305, "trades": 4041, "taker_buy_base": 1333757.1, "taker_buy_quote": 124830.00389 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.0936, "high": 0.0946, "low": 0.0935, "close": 0.094, "volume": 782830.4, "close_time": 1767765599999, "quote_volume": 73574.3278, "trades": 912, "taker_buy_base": 529894.6, "taker_buy_quote": 49821.02554 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.094, "high": 0.0945, "low": 0.0937, "close": 0.0943, "volume": 755175.9, "close_time": 1767769199999, "quote_volume": 70994.59521, "trades": 684, "taker_buy_base": 467550.7, "taker_buy_quote": 43974.12729 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0943, "high": 0.0956, "low": 0.0942, "close": 0.0956, "volume": 1113188.4, "close_time": 1767772799999, "quote_volume": 105785.21979, "trades": 1039, "taker_buy_base": 825015.1, "taker_buy_quote": 78414.08173 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0948, "close": 0.095, "volume": 816767.2, "close_time": 1767776399999, "quote_volume": 77805.47514, "trades": 1068, "taker_buy_base": 459902.7, "taker_buy_quote": 43837.84468 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0949, "high": 0.095, "low": 0.0935, "close": 0.0935, "volume": 1531047.2, "close_time": 1767779999999, "quote_volume": 144481.29489, "trades": 2508, "taker_buy_base": 664128.3, "taker_buy_quote": 62773.38471 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0935, "high": 0.094, "low": 0.0933, "close": 0.0939, "volume": 1451942.8, "close_time": 1767783599999, "quote_volume": 136071.72092, "trades": 1878, "taker_buy_base": 903753.0, "taker_buy_quote": 84749.37944 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0938, "close": 0.094, "volume": 910934.9, "close_time": 1767787199999, "quote_volume": 85685.11079, "trades": 1487, "taker_buy_base": 460140.0, "taker_buy_quote": 43297.99755 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.094, "high": 0.0942, "low": 0.0934, "close": 0.0934, "volume": 828497.5, "close_time": 1767790799999, "quote_volume": 77706.03389, "trades": 1525, "taker_buy_base": 420900.1, "taker_buy_quote": 39511.25608 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0934, "high": 0.0938, "low": 0.0929, "close": 0.0931, "volume": 1432078.1, "close_time": 1767794399999, "quote_volume": 133648.27818, "trades": 2313, "taker_buy_base": 753154.0, "taker_buy_quote": 70331.94823 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0931, "high": 0.0931, "low": 0.0913, "close": 0.0921, "volume": 2897929.3, "close_time": 1767797999999, "quote_volume": 266980.06763, "trades": 6637, "taker_buy_base": 1113089.9, "taker_buy_quote": 102532.56154 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0921, "high": 0.0921, "low": 0.0902, "close": 0.0905, "volume": 3490115.2, "close_time": 1767801599999, "quote_volume": 316923.29277, "trades": 5816, "taker_buy_base": 1403825.6, "taker_buy_quote": 127414.24551 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0904, "high": 0.0909, "low": 0.09, "close": 0.0905, "volume": 1493435.5, "close_time": 1767805199999, "quote_volume": 135032.7923, "trades": 2634, "taker_buy_base": 761525.5, "taker_buy_quote": 68901.81954 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0905, "high": 0.091, "low": 0.0903, "close": 0.0903, "volume": 553703.7, "close_time": 1767808799999, "quote_volume": 50176.4755, "trades": 1183, "taker_buy_base": 242281.9, "taker_buy_quote": 21972.2407 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0903, "high": 0.091, "low": 0.09, "close": 0.0902, "volume": 1000089.7, "close_time": 1767812399999, "quote_volume": 90543.14286, "trades": 1663, "taker_buy_base": 536974.3, "taker_buy_quote": 48649.09999 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0893, "close": 0.0898, "volume": 986653.5, "close_time": 1767815999999, "quote_volume": 88600.17923, "trades": 1517, "taker_buy_base": 445344.2, "taker_buy_quote": 40005.33105 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0898, "high": 0.09, "low": 0.0884, "close": 0.0886, "volume": 884224.9, "close_time": 1767819599999, "quote_volume": 78716.23623, "trades": 1441, "taker_buy_base": 313549.3, "taker_buy_quote": 27911.27057 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0881, "close": 0.0882, "volume": 441515.4, "close_time": 1767823199999, "quote_volume": 39011.84184, "trades": 909, "taker_buy_base": 209235.9, "taker_buy_quote": 18491.2746 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0881, "high": 0.0884, "low": 0.0876, "close": 0.0878, "volume": 1190769.8, "close_time": 1767826799999, "quote_volume": 104797.00583, "trades": 1465, "taker_buy_base": 527145.9, "taker_buy_quote": 46432.41035 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0877, "high": 0.0877, "low": 0.0867, "close": 0.0868, "volume": 1333308.2, "close_time": 1767830399999, "quote_volume": 116220.06243, "trades": 1629, "taker_buy_base": 569814.8, "taker_buy_quote": 49692.08758 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0869, "high": 0.0873, "low": 0.0863, "close": 0.0867, "volume": 1772561.7, "close_time": 1767833999999, "quote_volume": 153794.47878, "trades": 2521, "taker_buy_base": 1052476.0, "taker_buy_quote": 91335.46136 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0867, "high": 0.0869, "low": 0.0862, "close": 0.0868, "volume": 792164.5, "close_time": 1767837599999, "quote_volume": 68550.22748, "trades": 1749, "taker_buy_base": 372575.7, "taker_buy_quote": 32258.29735 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.0867, "high": 0.0874, "low": 0.0858, "close": 0.0872, "volume": 1159902.6, "close_time": 1767841199999, "quote_volume": 100454.80472, "trades": 2089, "taker_buy_base": 683600.1, "taker_buy_quote": 59221.84663 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0872, "high": 0.0875, "low": 0.0859, "close": 0.0861, "volume": 2286394.8, "close_time": 1767844799999, "quote_volume": 197674.33949, "trades": 1999, "taker_buy_base": 1296052.5, "taker_buy_quote": 111983.66149 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0861, "high": 0.0884, "low": 0.0859, "close": 0.0882, "volume": 1695934.0, "close_time": 1767848399999, "quote_volume": 147653.80145, "trades": 2852, "taker_buy_base": 905641.8, "taker_buy_quote": 78922.04002 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0882, "high": 0.0909, "low": 0.0878, "close": 0.0899, "volume": 3833815.2, "close_time": 1767851999999, "quote_volume": 345251.51185, "trades": 5676, "taker_buy_base": 1980097.7, "taker_buy_quote": 178201.77877 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.09, "high": 0.0905, "low": 0.0893, "close": 0.0893, "volume": 1843025.4, "close_time": 1767855599999, "quote_volume": 165764.28678, "trades": 3388, "taker_buy_base": 801927.2, "taker_buy_quote": 72167.21452 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0894, "high": 0.0895, "low": 0.0888, "close": 0.0891, "volume": 1543715.8, "close_time": 1767859199999, "quote_volume": 137525.4102, "trades": 3256, "taker_buy_base": 650844.4, "taker_buy_quote": 57982.08843 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0891, "high": 0.0896, "low": 0.0879, "close": 0.088, "volume": 1279851.3, "close_time": 1767862799999, "quote_volume": 113498.84767, "trades": 2781, "taker_buy_base": 547056.9, "taker_buy_quote": 48542.43827 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0881, "high": 0.0886, "low": 0.0878, "close": 0.0879, "volume": 605388.0, "close_time": 1767866399999, "quote_volume": 53385.15556, "trades": 1162, "taker_buy_base": 215620.6, "taker_buy_quote": 19010.6843 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.0879, "high": 0.0905, "low": 0.0875, "close": 0.0893, "volume": 2081701.6, "close_time": 1767869999999, "quote_volume": 185112.92255, "trades": 3744, "taker_buy_base": 926732.0, "taker_buy_quote": 82471.57238 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0892, "high": 0.0892, "low": 0.088, "close": 0.0884, "volume": 933279.1, "close_time": 1767873599999, "quote_volume": 82617.21955, "trades": 1200, "taker_buy_base": 419613.7, "taker_buy_quote": 37137.87018 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0884, "high": 0.0884, "low": 0.0875, "close": 0.0876, "volume": 430672.0, "close_time": 1767877199999, "quote_volume": 37826.62902, "trades": 543, "taker_buy_base": 147088.7, "taker_buy_quote": 12915.17577 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0877, "high": 0.0886, "low": 0.0875, "close": 0.0879, "volume": 802669.8, "close_time": 1767880799999, "quote_volume": 70670.7613, "trades": 1066, "taker_buy_base": 396851.8, "taker_buy_quote": 34947.52571 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0879, "high": 0.0893, "low": 0.0874, "close": 0.0889, "volume": 2153021.0, "close_time": 1767884399999, "quote_volume": 190840.40613, "trades": 2802, "taker_buy_base": 1015514.2, "taker_buy_quote": 90058.92616 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0889, "high": 0.0904, "low": 0.0887, "close": 0.0903, "volume": 1417204.2, "close_time": 1767887999999, "quote_volume": 126845.43095, "trades": 1992, "taker_buy_base": 813636.7, "taker_buy_quote": 72850.37998 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0888, "close": 0.0893, "volume": 1107693.5, "close_time": 1767891599999, "quote_volume": 99046.90475, "trades": 1347, "taker_buy_base": 505766.0, "taker_buy_quote": 45202.94102 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0894, "high": 0.0896, "low": 0.0892, "close": 0.0896, "volume": 197187.8, "close_time": 1767895199999, "quote_volume": 17634.71697, "trades": 390, "taker_buy_base": 110107.0, "taker_buy_quote": 9849.07769 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0896, "high": 0.0897, "low": 0.0891, "close": 0.0892, "volume": 157544.6, "close_time": 1767898799999, "quote_volume": 14076.46644, "trades": 268, "taker_buy_base": 68602.4, "taker_buy_quote": 6129.78944 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0893, "high": 0.0896, "low": 0.0888, "close": 0.089, "volume": 239713.3, "close_time": 1767902399999, "quote_volume": 21391.52419, "trades": 510, "taker_buy_base": 105772.4, "taker_buy_quote": 9441.00814 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0889, "high": 0.09, "low": 0.0887, "close": 0.09, "volume": 785829.0, "close_time": 1767905999999, "quote_volume": 70307.38143, "trades": 775, "taker_buy_base": 572021.0, "taker_buy_quote": 51213.94883 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.0901, "high": 0.0907, "low": 0.0898, "close": 0.0907, "volume": 402348.3, "close_time": 1767909599999, "quote_volume": 36321.34807, "trades": 528, "taker_buy_base": 198376.8, "taker_buy_quote": 17927.65659 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0905, "close": 0.091, "volume": 975430.9, "close_time": 1767913199999, "quote_volume": 88679.57704, "trades": 1373, "taker_buy_base": 570179.0, "taker_buy_quote": 51843.06272 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.091, "high": 0.0919, "low": 0.091, "close": 0.0917, "volume": 1278984.0, "close_time": 1767916799999, "quote_volume": 117029.13039, "trades": 1588, "taker_buy_base": 782058.8, "taker_buy_quote": 71572.05872 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0917, "high": 0.092, "low": 0.0904, "close": 0.0914, "volume": 2067407.0, "close_time": 1767920399999, "quote_volume": 188715.8007, "trades": 2018, "taker_buy_base": 1026782.4, "taker_buy_quote": 93784.55651 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0901, "close": 0.0904, "volume": 2374699.0, "close_time": 1767923999999, "quote_volume": 216328.11741, "trades": 2030, "taker_buy_base": 838591.6, "taker_buy_quote": 76329.94466 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0903, "high": 0.0908, "low": 0.09, "close": 0.0903, "volume": 759470.9, "close_time": 1767927599999, "quote_volume": 68634.37186, "trades": 576, "taker_buy_base": 307651.1, "taker_buy_quote": 27800.45146 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0903, "high": 0.0915, "low": 0.0902, "close": 0.0913, "volume": 416713.5, "close_time": 1767931199999, "quote_volume": 38002.05427, "trades": 850, "taker_buy_base": 259454.8, "taker_buy_quote": 23658.05826 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0913, "high": 0.0914, "low": 0.0903, "close": 0.0905, "volume": 654229.2, "close_time": 1767934799999, "quote_volume": 59353.26119, "trades": 880, "taker_buy_base": 192025.9, "taker_buy_quote": 17443.89152 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0906, "high": 0.091, "low": 0.0905, "close": 0.0909, "volume": 413583.9, "close_time": 1767938399999, "quote_volume": 37545.54333, "trades": 505, "taker_buy_base": 237712.5, "taker_buy_quote": 21589.0837 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0904, "close": 0.091, "volume": 1238200.9, "close_time": 1767941999999, "quote_volume": 112395.83169, "trades": 1002, "taker_buy_base": 592343.6, "taker_buy_quote": 53783.33901 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.091, "high": 0.0916, "low": 0.0907, "close": 0.0914, "volume": 913951.0, "close_time": 1767945599999, "quote_volume": 83277.62029, "trades": 1323, "taker_buy_base": 457240.6, "taker_buy_quote": 41698.06999 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0898, "close": 0.0902, "volume": 2024925.4, "close_time": 1767949199999, "quote_volume": 183690.69903, "trades": 1831, "taker_buy_base": 781294.8, "taker_buy_quote": 70984.45653 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0899, "close": 0.09, "volume": 588129.4, "close_time": 1767952799999, "quote_volume": 53158.76296, "trades": 723, "taker_buy_base": 271379.3, "taker_buy_quote": 24530.426 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0899, "high": 0.0901, "low": 0.0896, "close": 0.09, "volume": 717219.9, "close_time": 1767956399999, "quote_volume": 64517.0907, "trades": 626, "taker_buy_base": 371561.2, "taker_buy_quote": 33431.32505 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.09, "high": 0.0901, "low": 0.0896, "close": 0.0897, "volume": 450886.6, "close_time": 1767959999999, "quote_volume": 40552.92677, "trades": 449, "taker_buy_base": 215952.8, "taker_buy_quote": 19424.11668 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0897, "high": 0.0898, "low": 0.0889, "close": 0.0892, "volume": 490728.9, "close_time": 1767963599999, "quote_volume": 43752.27752, "trades": 493, "taker_buy_base": 191620.1, "taker_buy_quote": 17080.80385 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0891, "high": 0.0901, "low": 0.0891, "close": 0.0896, "volume": 884222.4, "close_time": 1767967199999, "quote_volume": 79350.62641, "trades": 897, "taker_buy_base": 463842.6, "taker_buy_quote": 41648.30732 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0896, "high": 0.0907, "low": 0.0886, "close": 0.0901, "volume": 3003743.0, "close_time": 1767970799999, "quote_volume": 269041.21918, "trades": 3058, "taker_buy_base": 1587343.9, "taker_buy_quote": 142340.16745 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0901, "high": 0.0918, "low": 0.0898, "close": 0.0909, "volume": 3313689.5, "close_time": 1767974399999, "quote_volume": 301192.94597, "trades": 4658, "taker_buy_base": 1648160.6, "taker_buy_quote": 149869.93568 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.091, "high": 0.0938, "low": 0.091, "close": 0.093, "volume": 2570683.0, "close_time": 1767977999999, "quote_volume": 238040.68, "trades": 4028, "taker_buy_base": 1313921.8, "taker_buy_quote": 121751.59734 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.093, "high": 0.094, "low": 0.0926, "close": 0.0939, "volume": 998105.8, "close_time": 1767981599999, "quote_volume": 93133.38599, "trades": 2149, "taker_buy_base": 518173.2, "taker_buy_quote": 48385.8344 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.094, "high": 0.0954, "low": 0.0936, "close": 0.0942, "volume": 2263133.1, "close_time": 1767985199999, "quote_volume": 213933.57099, "trades": 3649, "taker_buy_base": 1243103.6, "taker_buy_quote": 117602.1371 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0942, "high": 0.0947, "low": 0.0941, "close": 0.0943, "volume": 687383.2, "close_time": 1767988799999, "quote_volume": 64884.62939, "trades": 967, "taker_buy_base": 345058.2, "taker_buy_quote": 32573.52164 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0933, "close": 0.0939, "volume": 753295.4, "close_time": 1767992399999, "quote_volume": 70739.63933, "trades": 1029, "taker_buy_base": 353044.7, "taker_buy_quote": 33165.28388 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0939, "high": 0.0945, "low": 0.0936, "close": 0.094, "volume": 597285.9, "close_time": 1767995999999, "quote_volume": 56196.44494, "trades": 800, "taker_buy_base": 278897.3, "taker_buy_quote": 26231.53213 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0939, "high": 0.0946, "low": 0.0939, "close": 0.0943, "volume": 403028.9, "close_time": 1767999599999, "quote_volume": 38039.67564, "trades": 733, "taker_buy_base": 203868.6, "taker_buy_quote": 19237.90039 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0944, "high": 0.0945, "low": 0.0932, "close": 0.0941, "volume": 952832.1, "close_time": 1768003199999, "quote_volume": 89415.16038, "trades": 1074, "taker_buy_base": 366886.2, "taker_buy_quote": 34475.55724 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0927, "close": 0.093, "volume": 695868.6, "close_time": 1768006799999, "quote_volume": 65072.86251, "trades": 834, "taker_buy_base": 282390.3, "taker_buy_quote": 26433.93097 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0931, "high": 0.0938, "low": 0.0928, "close": 0.0936, "volume": 383931.4, "close_time": 1768010399999, "quote_volume": 35824.47086, "trades": 733, "taker_buy_base": 211390.7, "taker_buy_quote": 19733.64669 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0936, "high": 0.094, "low": 0.0926, "close": 0.0929, "volume": 567556.6, "close_time": 1768013999999, "quote_volume": 52944.54103, "trades": 816, "taker_buy_base": 236585.4, "taker_buy_quote": 22080.69423 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0929, "high": 0.0932, "low": 0.0927, "close": 0.093, "volume": 107174.3, "close_time": 1768017599999, "quote_volume": 9950.14575, "trades": 294, "taker_buy_base": 47260.9, "taker_buy_quote": 4390.02529 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.093, "high": 0.093, "low": 0.0922, "close": 0.0923, "volume": 360589.4, "close_time": 1768021199999, "quote_volume": 33339.39134, "trades": 482, "taker_buy_base": 132341.7, "taker_buy_quote": 12235.45568 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0923, "high": 0.0926, "low": 0.0919, "close": 0.0922, "volume": 280316.7, "close_time": 1768024799999, "quote_volume": 25852.07935, "trades": 572, "taker_buy_base": 122155.9, "taker_buy_quote": 11267.67014 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0922, "high": 0.0925, "low": 0.0915, "close": 0.0921, "volume": 361115.2, "close_time": 1768028399999, "quote_volume": 33241.84827, "trades": 614, "taker_buy_base": 179858.4, "taker_buy_quote": 16574.46752 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0921, "high": 0.0934, "low": 0.092, "close": 0.0932, "volume": 592020.3, "close_time": 1768031999999, "quote_volume": 54957.23385, "trades": 830, "taker_buy_base": 383204.4, "taker_buy_quote": 35586.61717 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0931, "high": 0.0935, "low": 0.0924, "close": 0.093, "volume": 1306110.8, "close_time": 1768035599999, "quote_volume": 121225.85364, "trades": 1152, "taker_buy_base": 560153.9, "taker_buy_quote": 52012.06498 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.093, "high": 0.093, "low": 0.092, "close": 0.0923, "volume": 759621.3, "close_time": 1768039199999, "quote_volume": 70245.37339, "trades": 774, "taker_buy_base": 436880.3, "taker_buy_quote": 40420.16912 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0923, "high": 0.0929, "low": 0.092, "close": 0.0929, "volume": 498078.0, "close_time": 1768042799999, "quote_volume": 46105.68885, "trades": 453, "taker_buy_base": 304638.6, "taker_buy_quote": 28204.51117 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0929, "high": 0.093, "low": 0.0922, "close": 0.0928, "volume": 545741.4, "close_time": 1768046399999, "quote_volume": 50496.33599, "trades": 423, "taker_buy_base": 260501.5, "taker_buy_quote": 24128.44531 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 346666.7, "close_time": 1768049999999, "quote_volume": 32273.11837, "trades": 457, "taker_buy_base": 179603.7, "taker_buy_quote": 16721.69207 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0928, "close": 0.0929, "volume": 345172.2, "close_time": 1768053599999, "quote_volume": 32111.27304, "trades": 470, "taker_buy_base": 161907.4, "taker_buy_quote": 15064.41959 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0919, "close": 0.092, "volume": 864367.6, "close_time": 1768057199999, "quote_volume": 79799.68896, "trades": 726, "taker_buy_base": 304815.5, "taker_buy_quote": 28171.74406 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.092, "high": 0.0921, "low": 0.0913, "close": 0.0915, "volume": 828526.5, "close_time": 1768060799999, "quote_volume": 76030.17433, "trades": 609, "taker_buy_base": 395753.1, "taker_buy_quote": 36337.25857 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0915, "high": 0.0922, "low": 0.0912, "close": 0.0913, "volume": 820993.2, "close_time": 1768064399999, "quote_volume": 75155.0991, "trades": 671, "taker_buy_base": 384438.4, "taker_buy_quote": 35243.95233 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0914, "high": 0.0925, "low": 0.0908, "close": 0.0909, "volume": 1825760.6, "close_time": 1768067999999, "quote_volume": 167506.70271, "trades": 1275, "taker_buy_base": 947427.1, "taker_buy_quote": 87042.65921 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.091, "high": 0.0911, "low": 0.0908, "close": 0.091, "volume": 131090.3, "close_time": 1768071599999, "quote_volume": 11932.14054, "trades": 252, "taker_buy_base": 58123.2, "taker_buy_quote": 5291.12218 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0909, "high": 0.0916, "low": 0.0909, "close": 0.0914, "volume": 494336.5, "close_time": 1768075199999, "quote_volume": 45188.17699, "trades": 476, "taker_buy_base": 370319.5, "taker_buy_quote": 33872.09086 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0907, "close": 0.0907, "volume": 235317.7, "close_time": 1768078799999, "quote_volume": 21415.5204, "trades": 397, "taker_buy_base": 75300.2, "taker_buy_quote": 6849.59682 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0907, "high": 0.0907, "low": 0.0903, "close": 0.0903, "volume": 247268.8, "close_time": 1768082399999, "quote_volume": 22377.58129, "trades": 428, "taker_buy_base": 75849.5, "taker_buy_quote": 6863.25074 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0903, "high": 0.0903, "low": 0.089, "close": 0.0891, "volume": 1004688.2, "close_time": 1768085999999, "quote_volume": 90188.87612, "trades": 1251, "taker_buy_base": 321586.6, "taker_buy_quote": 28884.50327 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0891, "high": 0.0902, "low": 0.0891, "close": 0.0901, "volume": 524872.9, "close_time": 1768089599999, "quote_volume": 47042.08143, "trades": 766, "taker_buy_base": 302521.4, "taker_buy_quote": 27133.53862 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.09, "high": 0.0902, "low": 0.0892, "close": 0.0902, "volume": 761150.0, "close_time": 1768093199999, "quote_volume": 68348.11309, "trades": 1002, "taker_buy_base": 241135.2, "taker_buy_quote": 21674.10388 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0902, "high": 0.0919, "low": 0.0901, "close": 0.0915, "volume": 801258.6, "close_time": 1768096799999, "quote_volume": 72903.65706, "trades": 1046, "taker_buy_base": 507489.4, "taker_buy_quote": 46221.21913 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0915, "high": 0.0923, "low": 0.0912, "close": 0.0922, "volume": 530972.4, "close_time": 1768100399999, "quote_volume": 48784.31901, "trades": 801, "taker_buy_base": 300015.5, "taker_buy_quote": 27584.75362 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0922, "high": 0.0926, "low": 0.0919, "close": 0.092, "volume": 370408.6, "close_time": 1768103999999, "quote_volume": 34174.79008, "trades": 550, "taker_buy_base": 170756.9, "taker_buy_quote": 15759.16255 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0919, "high": 0.0919, "low": 0.0913, "close": 0.0918, "volume": 537695.3, "close_time": 1768107599999, "quote_volume": 49288.6835, "trades": 553, "taker_buy_base": 245396.2, "taker_buy_quote": 22504.42432 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0917, "high": 0.0922, "low": 0.0915, "close": 0.0921, "volume": 237874.0, "close_time": 1768111199999, "quote_volume": 21867.06666, "trades": 243, "taker_buy_base": 180905.4, "taker_buy_quote": 16635.66189 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0921, "high": 0.0922, "low": 0.0913, "close": 0.0916, "volume": 346234.7, "close_time": 1768114799999, "quote_volume": 31727.81395, "trades": 406, "taker_buy_base": 116892.8, "taker_buy_quote": 10705.8148 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0916, "high": 0.0916, "low": 0.0912, "close": 0.0916, "volume": 169130.4, "close_time": 1768118399999, "quote_volume": 15464.04035, "trades": 269, "taker_buy_base": 70272.8, "taker_buy_quote": 6430.1786 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0916, "high": 0.0923, "low": 0.0915, "close": 0.0919, "volume": 575128.4, "close_time": 1768121999999, "quote_volume": 52898.34875, "trades": 391, "taker_buy_base": 372985.9, "taker_buy_quote": 34316.85135 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0919, "high": 0.0921, "low": 0.0918, "close": 0.0919, "volume": 72886.8, "close_time": 1768125599999, "quote_volume": 6701.32851, "trades": 137, "taker_buy_base": 31529.3, "taker_buy_quote": 2899.86904 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.092, "high": 0.093, "low": 0.0918, "close": 0.0928, "volume": 714776.9, "close_time": 1768129199999, "quote_volume": 66146.69461, "trades": 744, "taker_buy_base": 471862.4, "taker_buy_quote": 43662.22235 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0927, "high": 0.094, "low": 0.0925, "close": 0.0937, "volume": 998873.2, "close_time": 1768132799999, "quote_volume": 93231.36275, "trades": 899, "taker_buy_base": 612246.6, "taker_buy_quote": 57170.70144 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0938, "high": 0.094, "low": 0.0931, "close": 0.0931, "volume": 675947.8, "close_time": 1768136399999, "quote_volume": 63168.21042, "trades": 824, "taker_buy_base": 234396.4, "taker_buy_quote": 21925.14934 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.093, "high": 0.0932, "low": 0.0926, "close": 0.0926, "volume": 498844.3, "close_time": 1768139999999, "quote_volume": 46340.44746, "trades": 795, "taker_buy_base": 132756.0, "taker_buy_quote": 12342.08814 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0927, "high": 0.0927, "low": 0.091, "close": 0.0915, "volume": 4516996.2, "close_time": 1768143599999, "quote_volume": 414107.13925, "trades": 2224, "taker_buy_base": 1251619.5, "taker_buy_quote": 114743.13427 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0907, "close": 0.0908, "volume": 444450.8, "close_time": 1768147199999, "quote_volume": 40509.4511, "trades": 466, "taker_buy_base": 105314.6, "taker_buy_quote": 9597.63692 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0905, "close": 0.0913, "volume": 1015402.4, "close_time": 1768150799999, "quote_volume": 92532.82154, "trades": 1199, "taker_buy_base": 551561.0, "taker_buy_quote": 50314.54994 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0912, "high": 0.0916, "low": 0.0911, "close": 0.0916, "volume": 369188.7, "close_time": 1768154399999, "quote_volume": 33721.71368, "trades": 365, "taker_buy_base": 220156.2, "taker_buy_quote": 20116.81262 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0916, "high": 0.0917, "low": 0.0912, "close": 0.0917, "volume": 137591.3, "close_time": 1768157999999, "quote_volume": 12587.32454, "trades": 257, "taker_buy_base": 69570.4, "taker_buy_quote": 6368.63518 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0917, "high": 0.0917, "low": 0.0911, "close": 0.0912, "volume": 172117.3, "close_time": 1768161599999, "quote_volume": 15724.05721, "trades": 192, "taker_buy_base": 50184.8, "taker_buy_quote": 4584.28741 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0904, "close": 0.0905, "volume": 467444.3, "close_time": 1768165199999, "quote_volume": 42403.56083, "trades": 613, "taker_buy_base": 96280.8, "taker_buy_quote": 8738.07209 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0905, "high": 0.0905, "low": 0.0898, "close": 0.09, "volume": 468014.9, "close_time": 1768168799999, "quote_volume": 42198.2562, "trades": 569, "taker_buy_base": 146846.7, "taker_buy_quote": 13246.52835 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.09, "high": 0.09, "low": 0.0892, "close": 0.0894, "volume": 460109.6, "close_time": 1768172399999, "quote_volume": 41201.33666, "trades": 610, "taker_buy_base": 135652.3, "taker_buy_quote": 12153.96013 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0894, "high": 0.0903, "low": 0.0891, "close": 0.0901, "volume": 665048.6, "close_time": 1768175999999, "quote_volume": 59749.90492, "trades": 629, "taker_buy_base": 367435.5, "taker_buy_quote": 33019.70539 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0892, "close": 0.0898, "volume": 643673.9, "close_time": 1768179599999, "quote_volume": 57706.99151, "trades": 826, "taker_buy_base": 340266.9, "taker_buy_quote": 30501.17461 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0899, "high": 0.0909, "low": 0.0899, "close": 0.0905, "volume": 673059.5, "close_time": 1768183199999, "quote_volume": 60864.47355, "trades": 628, "taker_buy_base": 470304.7, "taker_buy_quote": 42528.53858 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0906, "close": 0.0912, "volume": 1285266.1, "close_time": 1768186799999, "quote_volume": 116907.28635, "trades": 761, "taker_buy_base": 627089.1, "taker_buy_quote": 57042.04574 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0908, "close": 0.0908, "volume": 429130.3, "close_time": 1768190399999, "quote_volume": 39044.50129, "trades": 384, "taker_buy_base": 157277.5, "taker_buy_quote": 14314.11195 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0906, "close": 0.0912, "volume": 254365.7, "close_time": 1768193999999, "quote_volume": 23137.31429, "trades": 262, "taker_buy_base": 176191.5, "taker_buy_quote": 16037.86132 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0912, "high": 0.092, "low": 0.0912, "close": 0.0919, "volume": 466532.4, "close_time": 1768197599999, "quote_volume": 42763.09502, "trades": 461, "taker_buy_base": 297761.9, "taker_buy_quote": 27295.12206 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0918, "high": 0.0924, "low": 0.0916, "close": 0.092, "volume": 461782.9, "close_time": 1768201199999, "quote_volume": 42522.71245, "trades": 437, "taker_buy_base": 247517.9, "taker_buy_quote": 22800.24202 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.092, "high": 0.0921, "low": 0.0906, "close": 0.0911, "volume": 1514712.9, "close_time": 1768204799999, "quote_volume": 138680.87943, "trades": 1118, "taker_buy_base": 550848.2, "taker_buy_quote": 50387.56347 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.091, "high": 0.0914, "low": 0.0901, "close": 0.0906, "volume": 695816.6, "close_time": 1768208399999, "quote_volume": 63149.77515, "trades": 698, "taker_buy_base": 300981.4, "taker_buy_quote": 27346.67565 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0906, "high": 0.0914, "low": 0.0903, "close": 0.0903, "volume": 752010.0, "close_time": 1768211999999, "quote_volume": 68376.66906, "trades": 879, "taker_buy_base": 410086.2, "taker_buy_quote": 37300.74826 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.0904, "high": 0.0906, "low": 0.0891, "close": 0.0892, "volume": 1247408.3, "close_time": 1768215599999, "quote_volume": 111839.85096, "trades": 1641, "taker_buy_base": 573789.4, "taker_buy_quote": 51394.60226 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0892, "high": 0.0896, "low": 0.0887, "close": 0.0894, "volume": 1012347.6, "close_time": 1768219199999, "quote_volume": 90330.51327, "trades": 1024, "taker_buy_base": 534577.0, "taker_buy_quote": 47729.9844 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0894, "high": 0.0894, "low": 0.089, "close": 0.0891, "volume": 365191.3, "close_time": 1768222799999, "quote_volume": 32593.34743, "trades": 571, "taker_buy_base": 130198.1, "taker_buy_quote": 11623.41428 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0892, "high": 0.0892, "low": 0.088, "close": 0.0884, "volume": 1263795.1, "close_time": 1768226399999, "quote_volume": 111760.7153, "trades": 1200, "taker_buy_base": 466371.1, "taker_buy_quote": 41222.63131 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0884, "high": 0.0893, "low": 0.0882, "close": 0.0889, "volume": 1569078.9, "close_time": 1768229999999, "quote_volume": 139393.58208, "trades": 1392, "taker_buy_base": 665633.2, "taker_buy_quote": 59138.04835 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0888, "high": 0.09, "low": 0.0888, "close": 0.0897, "volume": 1072670.4, "close_time": 1768233599999, "quote_volume": 96070.82229, "trades": 1102, "taker_buy_base": 610323.5, "taker_buy_quote": 54661.54629 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0897, "high": 0.0897, "low": 0.0893, "close": 0.0896, "volume": 534716.8, "close_time": 1768237199999, "quote_volume": 47856.62138, "trades": 447, "taker_buy_base": 152138.3, "taker_buy_quote": 13620.77108 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0896, "high": 0.0903, "low": 0.0894, "close": 0.0901, "volume": 744753.1, "close_time": 1768240799999, "quote_volume": 66861.16734, "trades": 705, "taker_buy_base": 307890.8, "taker_buy_quote": 27644.54992 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.09, "high": 0.0907, "low": 0.0896, "close": 0.0898, "volume": 1122169.1, "close_time": 1768244399999, "quote_volume": 101252.21598, "trades": 1103, "taker_buy_base": 524277.8, "taker_buy_quote": 47328.1743 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0896, "close": 0.0901, "volume": 276455.9, "close_time": 1768247999999, "quote_volume": 24837.14314, "trades": 477, "taker_buy_base": 121361.4, "taker_buy_quote": 10903.97658 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0901, "high": 0.0901, "low": 0.0898, "close": 0.09, "volume": 137646.4, "close_time": 1768251599999, "quote_volume": 12386.2709, "trades": 312, "taker_buy_base": 46322.2, "taker_buy_quote": 4168.75626 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.09, "high": 0.0905, "low": 0.0898, "close": 0.09, "volume": 674463.8, "close_time": 1768255199999, "quote_volume": 60819.27407, "trades": 625, "taker_buy_base": 311624.0, "taker_buy_quote": 28102.84587 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0901, "high": 0.0903, "low": 0.0897, "close": 0.0898, "volume": 277934.4, "close_time": 1768258799999, "quote_volume": 25008.33955, "trades": 383, "taker_buy_base": 113999.0, "taker_buy_quote": 10260.14338 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0898, "high": 0.0901, "low": 0.0897, "close": 0.09, "volume": 130673.4, "close_time": 1768262399999, "quote_volume": 11759.0237, "trades": 265, "taker_buy_base": 76016.6, "taker_buy_quote": 6840.79271 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.09, "high": 0.0903, "low": 0.0898, "close": 0.0902, "volume": 230079.8, "close_time": 1768265999999, "quote_volume": 20732.98886, "trades": 221, "taker_buy_base": 93786.6, "taker_buy_quote": 8456.81558 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0902, "high": 0.0902, "low": 0.0892, "close": 0.0894, "volume": 1283023.4, "close_time": 1768269599999, "quote_volume": 115184.22821, "trades": 685, "taker_buy_base": 342307.9, "taker_buy_quote": 30720.17534 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0895, "high": 0.0903, "low": 0.0895, "close": 0.0903, "volume": 289767.1, "close_time": 1768273199999, "quote_volume": 26037.47432, "trades": 274, "taker_buy_base": 171324.0, "taker_buy_quote": 15397.39001 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0902, "high": 0.0903, "low": 0.09, "close": 0.0901, "volume": 190387.6, "close_time": 1768276799999, "quote_volume": 17153.89898, "trades": 206, "taker_buy_base": 86955.0, "taker_buy_quote": 7836.75825 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0902, "high": 0.0903, "low": 0.0899, "close": 0.0901, "volume": 209994.7, "close_time": 1768280399999, "quote_volume": 18931.55289, "trades": 173, "taker_buy_base": 121129.6, "taker_buy_quote": 10923.22949 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.0902, "high": 0.0908, "low": 0.0902, "close": 0.0903, "volume": 337044.7, "close_time": 1768283999999, "quote_volume": 30504.17127, "trades": 291, "taker_buy_base": 194473.6, "taker_buy_quote": 17606.17831 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.0903, "high": 0.0907, "low": 0.0903, "close": 0.0907, "volume": 161513.6, "close_time": 1768287599999, "quote_volume": 14614.54502, "trades": 138, "taker_buy_base": 105386.7, "taker_buy_quote": 9540.64209 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0907, "high": 0.0912, "low": 0.0904, "close": 0.0904, "volume": 722806.0, "close_time": 1768291199999, "quote_volume": 65633.38472, "trades": 516, "taker_buy_base": 380117.4, "taker_buy_quote": 34536.27365 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0896, "close": 0.0896, "volume": 1610326.2, "close_time": 1768294799999, "quote_volume": 144909.32124, "trades": 962, "taker_buy_base": 632082.6, "taker_buy_quote": 56881.43114 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0897, "close": 0.0898, "volume": 239930.9, "close_time": 1768298399999, "quote_volume": 21558.84375, "trades": 351, "taker_buy_base": 129349.7, "taker_buy_quote": 11621.05132 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0898, "high": 0.09, "low": 0.0897, "close": 0.0897, "volume": 57984.5, "close_time": 1768301999999, "quote_volume": 5210.85655, "trades": 98, "taker_buy_base": 24438.1, "taker_buy_quote": 2196.78307 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0897, "high": 0.0901, "low": 0.0895, "close": 0.0899, "volume": 158078.6, "close_time": 1768305599999, "quote_volume": 14196.33602, "trades": 183, "taker_buy_base": 74827.7, "taker_buy_quote": 6725.82887 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0898, "high": 0.0905, "low": 0.0898, "close": 0.0904, "volume": 181768.5, "close_time": 1768309199999, "quote_volume": 16389.3631, "trades": 197, "taker_buy_base": 129314.5, "taker_buy_quote": 11661.79462 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0905, "high": 0.0913, "low": 0.0904, "close": 0.0908, "volume": 1101373.6, "close_time": 1768312799999, "quote_volume": 100122.53796, "trades": 1227, "taker_buy_base": 653159.2, "taker_buy_quote": 59388.49056 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0908, "high": 0.0915, "low": 0.0906, "close": 0.0909, "volume": 394013.5, "close_time": 1768316399999, "quote_volume": 35877.17112, "trades": 598, "taker_buy_base": 171426.9, "taker_buy_quote": 15613.7396 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0909, "high": 0.0914, "low": 0.0906, "close": 0.0914, "volume": 726790.7, "close_time": 1768319999999, "quote_volume": 66113.12791, "trades": 721, "taker_buy_base": 440869.8, "taker_buy_quote": 40129.86508 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0907, "close": 0.0909, "volume": 1055357.7, "close_time": 1768323599999, "quote_volume": 96393.14932, "trades": 1092, "taker_buy_base": 540173.4, "taker_buy_quote": 49389.3369 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0908, "high": 0.0909, "low": 0.0904, "close": 0.0906, "volume": 265486.3, "close_time": 1768327199999, "quote_volume": 24065.33337, "trades": 373, "taker_buy_base": 73104.3, "taker_buy_quote": 6629.3162 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0906, "high": 0.0909, "low": 0.0904, "close": 0.0905, "volume": 519732.3, "close_time": 1768330799999, "quote_volume": 47096.11939, "trades": 455, "taker_buy_base": 212806.2, "taker_buy_quote": 19291.32157 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0906, "high": 0.0913, "low": 0.0906, "close": 0.0913, "volume": 372372.2, "close_time": 1768334399999, "quote_volume": 33856.02496, "trades": 258, "taker_buy_base": 317927.0, "taker_buy_quote": 28901.88651 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0913, "high": 0.0915, "low": 0.0906, "close": 0.0908, "volume": 336518.9, "close_time": 1768337999999, "quote_volume": 30612.27549, "trades": 283, "taker_buy_base": 117940.4, "taker_buy_quote": 10737.24784 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0908, "high": 0.0911, "low": 0.0906, "close": 0.0908, "volume": 639286.5, "close_time": 1768341599999, "quote_volume": 58064.50959, "trades": 288, "taker_buy_base": 233476.2, "taker_buy_quote": 21209.62783 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0908, "high": 0.0927, "low": 0.0908, "close": 0.0925, "volume": 2049020.2, "close_time": 1768345199999, "quote_volume": 188626.46746, "trades": 2339, "taker_buy_base": 1255217.8, "taker_buy_quote": 115502.02602 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0925, "high": 0.0929, "low": 0.0923, "close": 0.0927, "volume": 703454.3, "close_time": 1768348799999, "quote_volume": 65212.70746, "trades": 863, "taker_buy_base": 358548.0, "taker_buy_quote": 33242.67985 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0927, "high": 0.093, "low": 0.0923, "close": 0.0928, "volume": 617195.5, "close_time": 1768352399999, "quote_volume": 57166.87138, "trades": 638, "taker_buy_base": 317163.5, "taker_buy_quote": 29386.30125 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0929, "high": 0.0934, "low": 0.0928, "close": 0.093, "volume": 457804.6, "close_time": 1768355999999, "quote_volume": 42620.94733, "trades": 643, "taker_buy_base": 228898.2, "taker_buy_quote": 21315.71058 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.093, "high": 0.0942, "low": 0.0929, "close": 0.0936, "volume": 791776.3, "close_time": 1768359599999, "quote_volume": 74012.80475, "trades": 874, "taker_buy_base": 467594.9, "taker_buy_quote": 43706.4125 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0936, "high": 0.094, "low": 0.0935, "close": 0.094, "volume": 342963.9, "close_time": 1768363199999, "quote_volume": 32155.28913, "trades": 548, "taker_buy_base": 167862.9, "taker_buy_quote": 15746.25835 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.094, "high": 0.0941, "low": 0.0931, "close": 0.0938, "volume": 802017.5, "close_time": 1768366799999, "quote_volume": 74991.37951, "trades": 795, "taker_buy_base": 359158.7, "taker_buy_quote": 33597.61521 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0938, "high": 0.0938, "low": 0.093, "close": 0.0932, "volume": 1254585.0, "close_time": 1768370399999, "quote_volume": 117092.15349, "trades": 1707, "taker_buy_base": 490664.6, "taker_buy_quote": 45813.72797 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0929, "close": 0.0941, "volume": 1213591.3, "close_time": 1768373999999, "quote_volume": 113457.24372, "trades": 1408, "taker_buy_base": 644517.6, "taker_buy_quote": 60279.28612 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0941, "high": 0.0941, "low": 0.0932, "close": 0.0939, "volume": 937630.6, "close_time": 1768377599999, "quote_volume": 87767.34749, "trades": 869, "taker_buy_base": 452030.9, "taker_buy_quote": 42321.76479 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0938, "high": 0.0948, "low": 0.0938, "close": 0.0947, "volume": 1571045.0, "close_time": 1768381199999, "quote_volume": 148000.90715, "trades": 1591, "taker_buy_base": 713911.5, "taker_buy_quote": 67310.06458 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0946, "high": 0.0964, "low": 0.0943, "close": 0.0959, "volume": 2579063.3, "close_time": 1768384799999, "quote_volume": 246541.28673, "trades": 2761, "taker_buy_base": 1528947.9, "taker_buy_quote": 146127.65172 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.0959, "high": 0.0969, "low": 0.0958, "close": 0.0968, "volume": 1967411.0, "close_time": 1768388399999, "quote_volume": 189912.7711, "trades": 2034, "taker_buy_base": 1116555.4, "taker_buy_quote": 107788.47537 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0968, "high": 0.0969, "low": 0.0958, "close": 0.0968, "volume": 1619648.8, "close_time": 1768391999999, "quote_volume": 156154.12783, "trades": 1791, "taker_buy_base": 835773.9, "taker_buy_quote": 80601.93587 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0967, "high": 0.0978, "low": 0.0961, "close": 0.0965, "volume": 2231740.5, "close_time": 1768395599999, "quote_volume": 215975.07353, "trades": 2319, "taker_buy_base": 1235640.3, "taker_buy_quote": 119604.92929 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0964, "high": 0.0964, "low": 0.0952, "close": 0.0953, "volume": 675827.5, "close_time": 1768399199999, "quote_volume": 64820.17755, "trades": 739, "taker_buy_base": 207518.3, "taker_buy_quote": 19916.53561 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0954, "high": 0.0992, "low": 0.0954, "close": 0.0983, "volume": 3605578.8, "close_time": 1768402799999, "quote_volume": 352666.27553, "trades": 3247, "taker_buy_base": 2289294.2, "taker_buy_quote": 223770.1954 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0983, "high": 0.0988, "low": 0.0961, "close": 0.0966, "volume": 3092804.2, "close_time": 1768406399999, "quote_volume": 302168.39798, "trades": 2990, "taker_buy_base": 1477542.4, "taker_buy_quote": 144507.00265 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0954, "close": 0.0957, "volume": 2482211.6, "close_time": 1768409999999, "quote_volume": 238223.37044, "trades": 2146, "taker_buy_base": 1140599.6, "taker_buy_quote": 109481.98154 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0958, "high": 0.0961, "low": 0.095, "close": 0.0952, "volume": 3404625.4, "close_time": 1768413599999, "quote_volume": 325584.57863, "trades": 3140, "taker_buy_base": 1499303.0, "taker_buy_quote": 143428.00901 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0937, "close": 0.0941, "volume": 1828052.1, "close_time": 1768417199999, "quote_volume": 172686.38571, "trades": 1781, "taker_buy_base": 882399.8, "taker_buy_quote": 83415.28717 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0941, "high": 0.0953, "low": 0.0941, "close": 0.0947, "volume": 1806651.2, "close_time": 1768420799999, "quote_volume": 171319.30619, "trades": 1775, "taker_buy_base": 970866.8, "taker_buy_quote": 92053.72996 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0947, "close": 0.095, "volume": 2000591.7, "close_time": 1768424399999, "quote_volume": 190336.76018, "trades": 2255, "taker_buy_base": 1094180.0, "taker_buy_quote": 104133.31489 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.095, "high": 0.0953, "low": 0.0942, "close": 0.0945, "volume": 897633.9, "close_time": 1768427999999, "quote_volume": 85060.67075, "trades": 984, "taker_buy_base": 363520.9, "taker_buy_quote": 34475.75168 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0945, "high": 0.0946, "low": 0.0929, "close": 0.093, "volume": 1502613.4, "close_time": 1768431599999, "quote_volume": 140541.10462, "trades": 1372, "taker_buy_base": 567740.1, "taker_buy_quote": 53126.37018 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0931, "high": 0.0938, "low": 0.0931, "close": 0.0936, "volume": 751143.6, "close_time": 1768435199999, "quote_volume": 70145.67067, "trades": 711, "taker_buy_base": 496615.3, "taker_buy_quote": 46390.8523 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0937, "high": 0.0937, "low": 0.0932, "close": 0.0936, "volume": 564488.6, "close_time": 1768438799999, "quote_volume": 52781.56045, "trades": 630, "taker_buy_base": 270134.7, "taker_buy_quote": 25262.02653 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0937, "high": 0.0942, "low": 0.0933, "close": 0.0935, "volume": 716462.9, "close_time": 1768442399999, "quote_volume": 67057.28393, "trades": 979, "taker_buy_base": 420115.6, "taker_buy_quote": 39328.79931 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0935, "high": 0.0936, "low": 0.093, "close": 0.0933, "volume": 528533.3, "close_time": 1768445999999, "quote_volume": 49273.79379, "trades": 781, "taker_buy_base": 336482.0, "taker_buy_quote": 31377.92527 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0932, "high": 0.0945, "low": 0.0924, "close": 0.0938, "volume": 4866345.2, "close_time": 1768449599999, "quote_volume": 455311.76833, "trades": 4903, "taker_buy_base": 2542491.1, "taker_buy_quote": 237909.08446 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0932, "close": 0.0935, "volume": 1573585.4, "close_time": 1768453199999, "quote_volume": 147678.73954, "trades": 3435, "taker_buy_base": 706494.2, "taker_buy_quote": 66326.04517 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0935, "high": 0.0946, "low": 0.0933, "close": 0.0939, "volume": 1449629.3, "close_time": 1768456799999, "quote_volume": 136254.35371, "trades": 4233, "taker_buy_base": 702991.7, "taker_buy_quote": 66085.22413 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0939, "high": 0.0957, "low": 0.0938, "close": 0.0954, "volume": 1886472.8, "close_time": 1768460399999, "quote_volume": 178201.16335, "trades": 5010, "taker_buy_base": 1079569.1, "taker_buy_quote": 102002.26433 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0955, "high": 0.0955, "low": 0.0945, "close": 0.0947, "volume": 2541864.5, "close_time": 1768463999999, "quote_volume": 241267.07103, "trades": 13364, "taker_buy_base": 675961.0, "taker_buy_quote": 64168.32973 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0947, "high": 0.0972, "low": 0.0943, "close": 0.0971, "volume": 2946022.1, "close_time": 1768467599999, "quote_volume": 281622.05316, "trades": 8065, "taker_buy_base": 1565556.2, "taker_buy_quote": 149785.67093 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0971, "high": 0.0973, "low": 0.0952, "close": 0.0958, "volume": 3461210.8, "close_time": 1768471199999, "quote_volume": 331672.58555, "trades": 15369, "taker_buy_base": 1427578.5, "taker_buy_quote": 136729.19838 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0958, "high": 0.0967, "low": 0.0958, "close": 0.0962, "volume": 1812400.5, "close_time": 1768474799999, "quote_volume": 174410.37229, "trades": 11592, "taker_buy_base": 479466.0, "taker_buy_quote": 46158.43507 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.0961, "high": 0.0966, "low": 0.0954, "close": 0.0961, "volume": 1806686.7, "close_time": 1768478399999, "quote_volume": 173404.51119, "trades": 8825, "taker_buy_base": 706248.5, "taker_buy_quote": 67847.60827 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.096, "high": 0.0962, "low": 0.0945, "close": 0.095, "volume": 2890195.0, "close_time": 1768481999999, "quote_volume": 275489.22016, "trades": 11200, "taker_buy_base": 911643.1, "taker_buy_quote": 86940.00686 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.095, "high": 0.0954, "low": 0.0948, "close": 0.0949, "volume": 1396970.8, "close_time": 1768485599999, "quote_volume": 132884.00518, "trades": 5937, "taker_buy_base": 500973.2, "taker_buy_quote": 47671.54576 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0949, "high": 0.0953, "low": 0.0932, "close": 0.094, "volume": 2697513.9, "close_time": 1768489199999, "quote_volume": 254393.77494, "trades": 7433, "taker_buy_base": 1037831.3, "taker_buy_quote": 97963.15158 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.094, "high": 0.0945, "low": 0.0927, "close": 0.0944, "volume": 2449235.2, "close_time": 1768492799999, "quote_volume": 229347.26476, "trades": 4842, "taker_buy_base": 1078683.1, "taker_buy_quote": 101093.96587 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0943, "high": 0.0953, "low": 0.0934, "close": 0.0951, "volume": 1376193.4, "close_time": 1768496399999, "quote_volume": 130091.38994, "trades": 2551, "taker_buy_base": 679899.9, "taker_buy_quote": 64335.61662 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0944, "close": 0.0946, "volume": 859826.9, "close_time": 1768499999999, "quote_volume": 81475.39045, "trades": 3358, "taker_buy_base": 213917.4, "taker_buy_quote": 20271.36346 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0944, "close": 0.095, "volume": 1052320.2, "close_time": 1768503599999, "quote_volume": 99767.92659, "trades": 3001, "taker_buy_base": 466627.5, "taker_buy_quote": 44248.92004 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.095, "high": 0.0954, "low": 0.0943, "close": 0.095, "volume": 905562.6, "close_time": 1768507199999, "quote_volume": 85884.00115, "trades": 1215, "taker_buy_base": 410317.8, "taker_buy_quote": 38916.35278 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.095, "high": 0.0958, "low": 0.0948, "close": 0.0949, "volume": 901754.0, "close_time": 1768510799999, "quote_volume": 85853.33783, "trades": 991, "taker_buy_base": 501394.4, "taker_buy_quote": 47757.11757 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0948, "high": 0.0968, "low": 0.0947, "close": 0.0959, "volume": 1366144.5, "close_time": 1768514399999, "quote_volume": 131074.54962, "trades": 1619, "taker_buy_base": 688667.6, "taker_buy_quote": 66099.42235 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0959, "high": 0.0964, "low": 0.0955, "close": 0.0956, "volume": 409089.6, "close_time": 1768517999999, "quote_volume": 39222.63687, "trades": 841, "taker_buy_base": 255296.5, "taker_buy_quote": 24470.31986 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0957, "high": 0.0965, "low": 0.0956, "close": 0.0962, "volume": 548162.9, "close_time": 1768521599999, "quote_volume": 52645.77966, "trades": 805, "taker_buy_base": 294611.6, "taker_buy_quote": 28296.95952 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0944, "close": 0.0947, "volume": 1272481.6, "close_time": 1768525199999, "quote_volume": 121143.30603, "trades": 1424, "taker_buy_base": 472456.5, "taker_buy_quote": 45034.52583 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0948, "high": 0.0952, "low": 0.0943, "close": 0.0949, "volume": 769393.5, "close_time": 1768528799999, "quote_volume": 72803.02752, "trades": 1054, "taker_buy_base": 347730.1, "taker_buy_quote": 32918.57136 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0948, "high": 0.095, "low": 0.0943, "close": 0.0947, "volume": 466477.9, "close_time": 1768532399999, "quote_volume": 44147.93645, "trades": 804, "taker_buy_base": 327917.6, "taker_buy_quote": 31040.37707 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0947, "high": 0.0948, "low": 0.0939, "close": 0.0941, "volume": 436850.7, "close_time": 1768535999999, "quote_volume": 41178.76687, "trades": 690, "taker_buy_base": 284223.6, "taker_buy_quote": 26800.77881 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0941, "high": 0.0944, "low": 0.0937, "close": 0.0943, "volume": 824323.4, "close_time": 1768539599999, "quote_volume": 77481.07164, "trades": 1078, "taker_buy_base": 437379.9, "taker_buy_quote": 41119.32128 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0942, "high": 0.0949, "low": 0.0939, "close": 0.0945, "volume": 1556279.9, "close_time": 1768543199999, "quote_volume": 146653.02275, "trades": 2496, "taker_buy_base": 818629.3, "taker_buy_quote": 77162.27146 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0945, "high": 0.0945, "low": 0.0939, "close": 0.0943, "volume": 692293.4, "close_time": 1768546799999, "quote_volume": 65257.92521, "trades": 891, "taker_buy_base": 153384.2, "taker_buy_quote": 14467.37064 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.0943, "high": 0.0951, "low": 0.0938, "close": 0.0948, "volume": 5182560.5, "close_time": 1768550399999, "quote_volume": 488294.03404, "trades": 5064, "taker_buy_base": 2164405.1, "taker_buy_quote": 204071.7922 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0948, "high": 0.0957, "low": 0.0945, "close": 0.0955, "volume": 1037401.2, "close_time": 1768553999999, "quote_volume": 98783.28746, "trades": 1465, "taker_buy_base": 530332.6, "taker_buy_quote": 50485.61304 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0955, "high": 0.0959, "low": 0.0946, "close": 0.0948, "volume": 605467.2, "close_time": 1768557599999, "quote_volume": 57593.33876, "trades": 1448, "taker_buy_base": 190935.5, "taker_buy_quote": 18159.5894 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0945, "close": 0.0945, "volume": 727544.9, "close_time": 1768561199999, "quote_volume": 68870.7518, "trades": 1107, "taker_buy_base": 329443.3, "taker_buy_quote": 31201.16199 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0945, "high": 0.0955, "low": 0.0943, "close": 0.0953, "volume": 978980.8, "close_time": 1768564799999, "quote_volume": 92941.33276, "trades": 1364, "taker_buy_base": 414561.7, "taker_buy_quote": 39369.31507 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0951, "close": 0.0952, "volume": 907159.8, "close_time": 1768568399999, "quote_volume": 86561.65467, "trades": 1313, "taker_buy_base": 308850.7, "taker_buy_quote": 29466.33624 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0951, "high": 0.0953, "low": 0.0945, "close": 0.0948, "volume": 556600.7, "close_time": 1768571999999, "quote_volume": 52759.5875, "trades": 880, "taker_buy_base": 223028.9, "taker_buy_quote": 21129.91608 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0948, "high": 0.0956, "low": 0.0948, "close": 0.0952, "volume": 1050118.9, "close_time": 1768575599999, "quote_volume": 99978.16251, "trades": 1792, "taker_buy_base": 468749.6, "taker_buy_quote": 44631.2041 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0952, "high": 0.0952, "low": 0.0913, "close": 0.0916, "volume": 3256345.8, "close_time": 1768579199999, "quote_volume": 301962.01303, "trades": 5340, "taker_buy_base": 882535.7, "taker_buy_quote": 81592.95168 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0915, "high": 0.0924, "low": 0.0913, "close": 0.0921, "volume": 1422060.5, "close_time": 1768582799999, "quote_volume": 130803.42122, "trades": 2368, "taker_buy_base": 640839.8, "taker_buy_quote": 58904.84518 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0921, "high": 0.0933, "low": 0.0919, "close": 0.0931, "volume": 721373.0, "close_time": 1768586399999, "quote_volume": 66730.29984, "trades": 1154, "taker_buy_base": 406410.5, "taker_buy_quote": 37615.21672 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0927, "close": 0.0932, "volume": 319930.8, "close_time": 1768589999999, "quote_volume": 29747.93877, "trades": 748, "taker_buy_base": 105996.2, "taker_buy_quote": 9862.78928 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0932, "high": 0.0933, "low": 0.0929, "close": 0.0932, "volume": 477153.4, "close_time": 1768593599999, "quote_volume": 44437.00251, "trades": 778, "taker_buy_base": 242944.9, "taker_buy_quote": 22630.39821 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0933, "high": 0.0941, "low": 0.0927, "close": 0.094, "volume": 483185.1, "close_time": 1768597199999, "quote_volume": 45089.46484, "trades": 723, "taker_buy_base": 255152.0, "taker_buy_quote": 23853.6569 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.094, "high": 0.0951, "low": 0.094, "close": 0.0945, "volume": 780110.8, "close_time": 1768600799999, "quote_volume": 73903.19663, "trades": 1239, "taker_buy_base": 362111.4, "taker_buy_quote": 34298.06753 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.0945, "high": 0.0953, "low": 0.0945, "close": 0.0953, "volume": 416107.0, "close_time": 1768604399999, "quote_volume": 39468.9799, "trades": 843, "taker_buy_base": 235337.2, "taker_buy_quote": 22337.85985 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0954, "high": 0.0954, "low": 0.095, "close": 0.0951, "volume": 309292.9, "close_time": 1768607999999, "quote_volume": 29436.2837, "trades": 635, "taker_buy_base": 86749.2, "taker_buy_quote": 8260.14283 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0951, "high": 0.0957, "low": 0.0945, "close": 0.0946, "volume": 741088.4, "close_time": 1768611599999, "quote_volume": 70457.9782, "trades": 990, "taker_buy_base": 308480.3, "taker_buy_quote": 29361.45845 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0946, "high": 0.0948, "low": 0.094, "close": 0.094, "volume": 541308.5, "close_time": 1768615199999, "quote_volume": 51088.3783, "trades": 921, "taker_buy_base": 197978.0, "taker_buy_quote": 18706.90007 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.094, "high": 0.0942, "low": 0.0937, "close": 0.0942, "volume": 303412.5, "close_time": 1768618799999, "quote_volume": 28511.394, "trades": 703, "taker_buy_base": 122008.4, "taker_buy_quote": 11472.43511 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0942, "high": 0.0944, "low": 0.0939, "close": 0.094, "volume": 304937.0, "close_time": 1768622399999, "quote_volume": 28715.39365, "trades": 643, "taker_buy_base": 103946.6, "taker_buy_quote": 9795.10623 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.094, "high": 0.094, "low": 0.0934, "close": 0.0938, "volume": 709300.8, "close_time": 1768625999999, "quote_volume": 66486.87641, "trades": 678, "taker_buy_base": 274325.6, "taker_buy_quote": 25722.76607 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0935, "close": 0.0938, "volume": 334294.8, "close_time": 1768629599999, "quote_volume": 31385.54522, "trades": 556, "taker_buy_base": 173366.6, "taker_buy_quote": 16288.63675 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0938, "high": 0.0941, "low": 0.0937, "close": 0.0941, "volume": 160866.9, "close_time": 1768633199999, "quote_volume": 15109.53902, "trades": 453, "taker_buy_base": 75631.3, "taker_buy_quote": 7108.63719 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0939, "close": 0.0946, "volume": 827506.1, "close_time": 1768636799999, "quote_volume": 78001.05141, "trades": 1079, "taker_buy_base": 386515.0, "taker_buy_quote": 36456.07001 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0945, "close": 0.0948, "volume": 723942.2, "close_time": 1768640399999, "quote_volume": 68679.31505, "trades": 1193, "taker_buy_base": 253067.8, "taker_buy_quote": 24020.43046 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0949, "high": 0.095, "low": 0.0946, "close": 0.0946, "volume": 153474.9, "close_time": 1768643999999, "quote_volume": 14540.32992, "trades": 454, "taker_buy_base": 22415.4, "taker_buy_quote": 2123.35679 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0946, "high": 0.095, "low": 0.0946, "close": 0.0948, "volume": 222984.7, "close_time": 1768647599999, "quote_volume": 21146.69561, "trades": 528, "taker_buy_base": 103773.3, "taker_buy_quote": 9844.7826 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0948, "high": 0.0949, "low": 0.0941, "close": 0.0941, "volume": 668927.6, "close_time": 1768651199999, "quote_volume": 63183.5541, "trades": 895, "taker_buy_base": 236651.4, "taker_buy_quote": 22335.21334 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0941, "high": 0.0946, "low": 0.094, "close": 0.0942, "volume": 393802.0, "close_time": 1768654799999, "quote_volume": 37134.80025, "trades": 694, "taker_buy_base": 179532.5, "taker_buy_quote": 16932.27966 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0939, "close": 0.094, "volume": 245314.6, "close_time": 1768658399999, "quote_volume": 23086.32062, "trades": 557, "taker_buy_base": 64881.6, "taker_buy_quote": 6111.69339 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.094, "high": 0.0942, "low": 0.0934, "close": 0.0935, "volume": 755953.1, "close_time": 1768661999999, "quote_volume": 70847.72105, "trades": 913, "taker_buy_base": 323656.9, "taker_buy_quote": 30344.19544 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0935, "high": 0.0943, "low": 0.0935, "close": 0.094, "volume": 851107.2, "close_time": 1768665599999, "quote_volume": 79984.31083, "trades": 938, "taker_buy_base": 370853.4, "taker_buy_quote": 34857.351 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.094, "high": 0.0942, "low": 0.0931, "close": 0.0933, "volume": 642736.3, "close_time": 1768669199999, "quote_volume": 60202.57479, "trades": 881, "taker_buy_base": 178259.7, "taker_buy_quote": 16712.09882 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0932, "close": 0.0934, "volume": 197964.5, "close_time": 1768672799999, "quote_volume": 18487.73861, "trades": 430, "taker_buy_base": 63650.0, "taker_buy_quote": 5948.12291 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0934, "high": 0.0937, "low": 0.0933, "close": 0.0935, "volume": 294847.1, "close_time": 1768676399999, "quote_volume": 27594.31553, "trades": 529, "taker_buy_base": 145578.0, "taker_buy_quote": 13626.34837 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0935, "high": 0.0947, "low": 0.0934, "close": 0.0942, "volume": 771334.5, "close_time": 1768679999999, "quote_volume": 72568.93597, "trades": 887, "taker_buy_base": 508740.0, "taker_buy_quote": 47864.03742 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0939, "close": 0.094, "volume": 87636.4, "close_time": 1768683599999, "quote_volume": 8244.73566, "trades": 296, "taker_buy_base": 20789.8, "taker_buy_quote": 1957.28745 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.094, "high": 0.0941, "low": 0.0937, "close": 0.0937, "volume": 79349.1, "close_time": 1768687199999, "quote_volume": 7450.24511, "trades": 298, "taker_buy_base": 15290.4, "taker_buy_quote": 1437.46022 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0937, "high": 0.0939, "low": 0.0931, "close": 0.0933, "volume": 597183.5, "close_time": 1768690799999, "quote_volume": 55840.76741, "trades": 698, "taker_buy_base": 204102.2, "taker_buy_quote": 19102.04793 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0933, "high": 0.0936, "low": 0.0931, "close": 0.0933, "volume": 719061.4, "close_time": 1768694399999, "quote_volume": 67115.18905, "trades": 1402, "taker_buy_base": 294576.4, "taker_buy_quote": 27507.87607 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0933, "high": 0.0947, "low": 0.0933, "close": 0.0938, "volume": 750683.0, "close_time": 1768697999999, "quote_volume": 70595.5686, "trades": 729, "taker_buy_base": 435446.0, "taker_buy_quote": 40943.23538 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0929, "close": 0.0936, "volume": 546498.0, "close_time": 1768701599999, "quote_volume": 51078.10658, "trades": 441, "taker_buy_base": 215990.0, "taker_buy_quote": 20192.90455 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0937, "high": 0.094, "low": 0.0931, "close": 0.0939, "volume": 683689.6, "close_time": 1768705199999, "quote_volume": 63969.71935, "trades": 435, "taker_buy_base": 341734.9, "taker_buy_quote": 32005.02695 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0938, "high": 0.0951, "low": 0.0938, "close": 0.0947, "volume": 726434.9, "close_time": 1768708799999, "quote_volume": 68690.98844, "trades": 738, "taker_buy_base": 507832.8, "taker_buy_quote": 48031.66713 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0946, "close": 0.095, "volume": 1007730.0, "close_time": 1768712399999, "quote_volume": 95835.91155, "trades": 925, "taker_buy_base": 554837.5, "taker_buy_quote": 52790.23571 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.095, "high": 0.0954, "low": 0.0948, "close": 0.0953, "volume": 546323.8, "close_time": 1768715999999, "quote_volume": 51940.03307, "trades": 523, "taker_buy_base": 354166.7, "taker_buy_quote": 33678.94203 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0951, "close": 0.0956, "volume": 314435.3, "close_time": 1768719599999, "quote_volume": 29986.47233, "trades": 419, "taker_buy_base": 151748.2, "taker_buy_quote": 14479.91909 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0948, "close": 0.0952, "volume": 367176.8, "close_time": 1768723199999, "quote_volume": 34935.05132, "trades": 597, "taker_buy_base": 187712.7, "taker_buy_quote": 17855.83557 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0951, "high": 0.0967, "low": 0.095, "close": 0.0957, "volume": 668458.8, "close_time": 1768726799999, "quote_volume": 64060.76119, "trades": 983, "taker_buy_base": 360579.6, "taker_buy_quote": 34593.97488 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0954, "close": 0.0954, "volume": 501207.1, "close_time": 1768730399999, "quote_volume": 48058.75262, "trades": 768, "taker_buy_base": 258841.1, "taker_buy_quote": 24828.4211 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0942, "close": 0.0952, "volume": 519134.7, "close_time": 1768733999999, "quote_volume": 49320.01148, "trades": 770, "taker_buy_base": 202558.0, "taker_buy_quote": 19250.56877 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0952, "high": 0.0953, "low": 0.0947, "close": 0.0949, "volume": 272659.2, "close_time": 1768737599999, "quote_volume": 25907.44717, "trades": 214, "taker_buy_base": 95025.7, "taker_buy_quote": 9029.8549 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0949, "high": 0.0969, "low": 0.0948, "close": 0.0962, "volume": 1611913.1, "close_time": 1768741199999, "quote_volume": 154746.47007, "trades": 1978, "taker_buy_base": 1032379.4, "taker_buy_quote": 98981.69501 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.0962, "high": 0.0967, "low": 0.0957, "close": 0.0957, "volume": 883379.1, "close_time": 1768744799999, "quote_volume": 85068.80074, "trades": 1155, "taker_buy_base": 540150.8, "taker_buy_quote": 52031.25717 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0957, "high": 0.0964, "low": 0.0957, "close": 0.0957, "volume": 394412.4, "close_time": 1768748399999, "quote_volume": 37829.28178, "trades": 690, "taker_buy_base": 255621.4, "taker_buy_quote": 24515.4351 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0957, "high": 0.0967, "low": 0.0954, "close": 0.096, "volume": 495175.4, "close_time": 1768751999999, "quote_volume": 47672.91863, "trades": 611, "taker_buy_base": 202927.5, "taker_buy_quote": 19534.98116 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.096, "high": 0.0963, "low": 0.0954, "close": 0.0954, "volume": 691851.3, "close_time": 1768755599999, "quote_volume": 66304.61427, "trades": 980, "taker_buy_base": 354799.9, "taker_buy_quote": 34010.50415 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0953, "high": 0.0957, "low": 0.0952, "close": 0.0955, "volume": 328085.2, "close_time": 1768759199999, "quote_volume": 31310.36149, "trades": 368, "taker_buy_base": 225991.7, "taker_buy_quote": 21576.52664 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0955, "high": 0.0958, "low": 0.0954, "close": 0.0956, "volume": 142647.1, "close_time": 1768762799999, "quote_volume": 13632.30745, "trades": 304, "taker_buy_base": 91075.1, "taker_buy_quote": 8705.03808 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.0957, "high": 0.0957, "low": 0.0952, "close": 0.0953, "volume": 185045.5, "close_time": 1768766399999, "quote_volume": 17644.19859, "trades": 344, "taker_buy_base": 80811.2, "taker_buy_quote": 7705.50355 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0951, "close": 0.0955, "volume": 291288.1, "close_time": 1768769999999, "quote_volume": 27778.64099, "trades": 423, "taker_buy_base": 185024.3, "taker_buy_quote": 17647.94756 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0955, "high": 0.0956, "low": 0.0954, "close": 0.0954, "volume": 29050.0, "close_time": 1768773599999, "quote_volume": 2771.51163, "trades": 82, "taker_buy_base": 16214.7, "taker_buy_quote": 1546.95086 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0952, "close": 0.0953, "volume": 193706.0, "close_time": 1768777199999, "quote_volume": 18470.2704, "trades": 422, "taker_buy_base": 100545.0, "taker_buy_quote": 9589.54413 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0953, "high": 0.0953, "low": 0.0928, "close": 0.0929, "volume": 1692057.7, "close_time": 1768780799999, "quote_volume": 158810.64132, "trades": 1795, "taker_buy_base": 598633.0, "taker_buy_quote": 56199.4899 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0929, "high": 0.0929, "low": 0.0868, "close": 0.092, "volume": 8424567.0, "close_time": 1768784399999, "quote_volume": 759584.79498, "trades": 9014, "taker_buy_base": 3893237.8, "taker_buy_quote": 350923.77036 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0909, "close": 0.0911, "volume": 1160227.3, "close_time": 1768787999999, "quote_volume": 106234.44122, "trades": 1715, "taker_buy_base": 533334.4, "taker_buy_quote": 48859.33044 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0911, "high": 0.0995, "low": 0.0906, "close": 0.0969, "volume": 9076690.3, "close_time": 1768791599999, "quote_volume": 876679.25872, "trades": 12214, "taker_buy_base": 5598674.6, "taker_buy_quote": 541686.50239 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0969, "high": 0.0998, "low": 0.0962, "close": 0.0988, "volume": 3320518.3, "close_time": 1768795199999, "quote_volume": 326196.18085, "trades": 4954, "taker_buy_base": 1847693.9, "taker_buy_quote": 181819.24348 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0987, "high": 0.101, "low": 0.0982, "close": 0.0991, "volume": 2812150.8, "close_time": 1768798799999, "quote_volume": 279611.75004, "trades": 4255, "taker_buy_base": 1661385.2, "taker_buy_quote": 165253.49935 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0991, "high": 0.1003, "low": 0.0983, "close": 0.0985, "volume": 4116564.8, "close_time": 1768802399999, "quote_volume": 409091.6772, "trades": 3698, "taker_buy_base": 2244888.0, "taker_buy_quote": 223228.74585 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0985, "high": 0.1014, "low": 0.0983, "close": 0.1004, "volume": 5310185.3, "close_time": 1768805999999, "quote_volume": 531008.42237, "trades": 4279, "taker_buy_base": 2939257.0, "taker_buy_quote": 294000.75308 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.1005, "high": 0.1006, "low": 0.0986, "close": 0.0992, "volume": 2010748.8, "close_time": 1768809599999, "quote_volume": 199926.64196, "trades": 1659, "taker_buy_base": 930820.8, "taker_buy_quote": 92531.8739 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0991, "high": 0.0992, "low": 0.0985, "close": 0.0988, "volume": 735125.4, "close_time": 1768813199999, "quote_volume": 72653.33212, "trades": 837, "taker_buy_base": 376462.5, "taker_buy_quote": 37217.91364 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.0988, "high": 0.0989, "low": 0.098, "close": 0.0987, "volume": 1242008.5, "close_time": 1768816799999, "quote_volume": 122135.44805, "trades": 1421, "taker_buy_base": 602021.4, "taker_buy_quote": 59236.62089 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0987, "high": 0.1002, "low": 0.0985, "close": 0.099, "volume": 1493587.5, "close_time": 1768820399999, "quote_volume": 148532.20293, "trades": 1783, "taker_buy_base": 922855.7, "taker_buy_quote": 91794.53642 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.099, "high": 0.099, "low": 0.0977, "close": 0.0982, "volume": 1838696.0, "close_time": 1768823999999, "quote_volume": 180747.67112, "trades": 1664, "taker_buy_base": 923025.5, "taker_buy_quote": 90725.64824 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0982, "high": 0.0985, "low": 0.0968, "close": 0.0971, "volume": 1304758.3, "close_time": 1768827599999, "quote_volume": 127354.45211, "trades": 1465, "taker_buy_base": 675454.5, "taker_buy_quote": 65932.77939 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.097, "high": 0.0983, "low": 0.0963, "close": 0.0979, "volume": 1834873.0, "close_time": 1768831199999, "quote_volume": 178730.21149, "trades": 1844, "taker_buy_base": 1090484.4, "taker_buy_quote": 106277.79499 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0979, "high": 0.1002, "low": 0.0979, "close": 0.1002, "volume": 2544474.1, "close_time": 1768834799999, "quote_volume": 252389.51968, "trades": 2538, "taker_buy_base": 1614904.2, "taker_buy_quote": 160119.56298 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.1002, "high": 0.1008, "low": 0.099, "close": 0.0993, "volume": 1689673.5, "close_time": 1768838399999, "quote_volume": 168550.67198, "trades": 1367, "taker_buy_base": 847840.3, "taker_buy_quote": 84559.27133 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0983, "close": 0.0989, "volume": 1766623.5, "close_time": 1768841999999, "quote_volume": 174634.30782, "trades": 1948, "taker_buy_base": 937475.4, "taker_buy_quote": 92672.02058 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0988, "high": 0.0988, "low": 0.0979, "close": 0.0986, "volume": 735180.7, "close_time": 1768845599999, "quote_volume": 72227.49749, "trades": 891, "taker_buy_base": 397348.2, "taker_buy_quote": 39036.72442 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0986, "high": 0.0987, "low": 0.098, "close": 0.0984, "volume": 276156.5, "close_time": 1768849199999, "quote_volume": 27143.78185, "trades": 393, "taker_buy_base": 135159.5, "taker_buy_quote": 13287.44555 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0983, "high": 0.0987, "low": 0.0977, "close": 0.0987, "volume": 822751.7, "close_time": 1768852799999, "quote_volume": 80715.5668, "trades": 841, "taker_buy_base": 468184.3, "taker_buy_quote": 45953.95578 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0987, "high": 0.0991, "low": 0.0985, "close": 0.0988, "volume": 545119.3, "close_time": 1768856399999, "quote_volume": 53861.61325, "trades": 740, "taker_buy_base": 295178.4, "taker_buy_quote": 29177.08075 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0982, "close": 0.0988, "volume": 591156.6, "close_time": 1768859999999, "quote_volume": 58260.60088, "trades": 553, "taker_buy_base": 292813.2, "taker_buy_quote": 28867.65725 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0988, "high": 0.0996, "low": 0.0987, "close": 0.0991, "volume": 1344419.1, "close_time": 1768863599999, "quote_volume": 133322.80416, "trades": 977, "taker_buy_base": 872651.3, "taker_buy_quote": 86567.96768 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.099, "high": 0.1015, "low": 0.099, "close": 0.1001, "volume": 2625969.8, "close_time": 1768867199999, "quote_volume": 263718.57558, "trades": 2100, "taker_buy_base": 1489764.4, "taker_buy_quote": 149591.24504 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.098, "close": 0.0982, "volume": 1236105.5, "close_time": 1768870799999, "quote_volume": 122409.52409, "trades": 934, "taker_buy_base": 484211.6, "taker_buy_quote": 47958.83253 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0982, "high": 0.0996, "low": 0.0979, "close": 0.099, "volume": 1185382.9, "close_time": 1768874399999, "quote_volume": 116944.76453, "trades": 978, "taker_buy_base": 756900.4, "taker_buy_quote": 74699.22952 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0991, "high": 0.0991, "low": 0.0976, "close": 0.0981, "volume": 1170566.7, "close_time": 1768877999999, "quote_volume": 114993.99132, "trades": 1184, "taker_buy_base": 500971.0, "taker_buy_quote": 49172.16461 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0981, "high": 0.0988, "low": 0.0974, "close": 0.0988, "volume": 1854643.5, "close_time": 1768881599999, "quote_volume": 181958.99754, "trades": 2186, "taker_buy_base": 999451.5, "taker_buy_quote": 98135.28582 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0958, "close": 0.0971, "volume": 5735150.0, "close_time": 1768885199999, "quote_volume": 558416.92338, "trades": 5557, "taker_buy_base": 2879566.8, "taker_buy_quote": 280404.27446 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0971, "high": 0.0974, "low": 0.0963, "close": 0.097, "volume": 1862850.5, "close_time": 1768888799999, "quote_volume": 180511.25952, "trades": 1519, "taker_buy_base": 1045592.5, "taker_buy_quote": 101360.13327 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0969, "high": 0.0976, "low": 0.0965, "close": 0.0971, "volume": 1369699.0, "close_time": 1768892399999, "quote_volume": 132851.85464, "trades": 1347, "taker_buy_base": 738970.3, "taker_buy_quote": 71706.22476 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0971, "high": 0.0979, "low": 0.0969, "close": 0.0971, "volume": 2710043.5, "close_time": 1768895999999, "quote_volume": 264122.49325, "trades": 2658, "taker_buy_base": 1352938.7, "taker_buy_quote": 131894.94717 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0971, "high": 0.0987, "low": 0.0968, "close": 0.0976, "volume": 2178823.0, "close_time": 1768899599999, "quote_volume": 213302.75723, "trades": 2090, "taker_buy_base": 1160636.2, "taker_buy_quote": 113667.86067 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0976, "high": 0.0981, "low": 0.097, "close": 0.0979, "volume": 1398135.0, "close_time": 1768903199999, "quote_volume": 136481.92242, "trades": 1950, "taker_buy_base": 750421.7, "taker_buy_quote": 73271.51083 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0979, "high": 0.0995, "low": 0.0973, "close": 0.0992, "volume": 2123509.8, "close_time": 1768906799999, "quote_volume": 209048.22601, "trades": 1773, "taker_buy_base": 1181034.1, "taker_buy_quote": 116318.5325 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0992, "high": 0.0999, "low": 0.0988, "close": 0.0996, "volume": 1150400.7, "close_time": 1768910399999, "quote_volume": 114197.97231, "trades": 1387, "taker_buy_base": 674072.7, "taker_buy_quote": 66933.67076 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0996, "high": 0.1, "low": 0.0989, "close": 0.0991, "volume": 1228696.0, "close_time": 1768913999999, "quote_volume": 122151.22846, "trades": 937, "taker_buy_base": 685550.5, "taker_buy_quote": 68147.54667 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.099, "high": 0.0992, "low": 0.0981, "close": 0.0986, "volume": 1802915.2, "close_time": 1768917599999, "quote_volume": 177905.43071, "trades": 1931, "taker_buy_base": 980669.0, "taker_buy_quote": 96792.05857 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0986, "high": 0.0993, "low": 0.0985, "close": 0.0989, "volume": 1404733.0, "close_time": 1768921199999, "quote_volume": 139021.18786, "trades": 1573, "taker_buy_base": 835017.6, "taker_buy_quote": 82660.02758 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.099, "high": 0.0996, "low": 0.0986, "close": 0.0991, "volume": 1279668.7, "close_time": 1768924799999, "quote_volume": 126852.99337, "trades": 1147, "taker_buy_base": 638219.3, "taker_buy_quote": 63266.43706 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0986, "close": 0.0991, "volume": 1732673.8, "close_time": 1768928399999, "quote_volume": 171624.56615, "trades": 1528, "taker_buy_base": 920463.2, "taker_buy_quote": 91204.63359 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.099, "high": 0.0993, "low": 0.0988, "close": 0.0993, "volume": 578343.9, "close_time": 1768931999999, "quote_volume": 57295.23537, "trades": 744, "taker_buy_base": 302446.6, "taker_buy_quote": 29971.37809 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0993, "high": 0.0994, "low": 0.0986, "close": 0.0991, "volume": 615248.5, "close_time": 1768935599999, "quote_volume": 60891.54266, "trades": 779, "taker_buy_base": 317842.8, "taker_buy_quote": 31468.88639 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.099, "high": 0.0993, "low": 0.0985, "close": 0.0989, "volume": 1508340.9, "close_time": 1768939199999, "quote_volume": 149055.17688, "trades": 1882, "taker_buy_base": 719330.0, "taker_buy_quote": 71087.51788 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0988, "high": 0.0991, "low": 0.0983, "close": 0.0988, "volume": 1917525.4, "close_time": 1768942799999, "quote_volume": 189329.77857, "trades": 1776, "taker_buy_base": 836952.6, "taker_buy_quote": 82710.91564 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0987, "high": 0.0992, "low": 0.0984, "close": 0.099, "volume": 923328.8, "close_time": 1768946399999, "quote_volume": 91240.24167, "trades": 992, "taker_buy_base": 530217.9, "taker_buy_quote": 52416.66125 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.099, "high": 0.0992, "low": 0.098, "close": 0.0991, "volume": 1465034.7, "close_time": 1768949999999, "quote_volume": 144688.42639, "trades": 1193, "taker_buy_base": 762623.1, "taker_buy_quote": 75357.22754 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.099, "high": 0.0996, "low": 0.0989, "close": 0.0994, "volume": 667011.1, "close_time": 1768953599999, "quote_volume": 66184.84758, "trades": 912, "taker_buy_base": 350064.6, "taker_buy_quote": 34735.99996 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0994, "high": 0.1005, "low": 0.0991, "close": 0.1, "volume": 1362873.4, "close_time": 1768957199999, "quote_volume": 136278.22921, "trades": 1467, "taker_buy_base": 703241.5, "taker_buy_quote": 70322.35236 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.1, "high": 0.101, "low": 0.1, "close": 0.1007, "volume": 1002411.3, "close_time": 1768960799999, "quote_volume": 100798.60125, "trades": 1117, "taker_buy_base": 600456.1, "taker_buy_quote": 60388.77266 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.1008, "high": 0.1026, "low": 0.1008, "close": 0.102, "volume": 2034940.3, "close_time": 1768964399999, "quote_volume": 207260.44752, "trades": 3520, "taker_buy_base": 951178.3, "taker_buy_quote": 96849.47169 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.102, "high": 0.1045, "low": 0.1016, "close": 0.1036, "volume": 3097107.2, "close_time": 1768967999999, "quote_volume": 318549.20705, "trades": 3163, "taker_buy_base": 1060665.6, "taker_buy_quote": 109282.59169 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1035, "high": 0.1052, "low": 0.1034, "close": 0.1044, "volume": 1566038.8, "close_time": 1768971599999, "quote_volume": 163247.08861, "trades": 2958, "taker_buy_base": 725668.5, "taker_buy_quote": 75634.97128 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.1044, "high": 0.1058, "low": 0.1044, "close": 0.1047, "volume": 1904509.7, "close_time": 1768975199999, "quote_volume": 200136.8494, "trades": 2865, "taker_buy_base": 775831.4, "taker_buy_quote": 81547.24006 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.1048, "high": 0.1054, "low": 0.1034, "close": 0.105, "volume": 1984032.1, "close_time": 1768978799999, "quote_volume": 207053.15498, "trades": 3201, "taker_buy_base": 932466.2, "taker_buy_quote": 97466.0644 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.105, "high": 0.1061, "low": 0.1046, "close": 0.1061, "volume": 1296662.2, "close_time": 1768982399999, "quote_volume": 136589.07531, "trades": 2403, "taker_buy_base": 625035.9, "taker_buy_quote": 65884.26853 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.106, "high": 0.1063, "low": 0.1047, "close": 0.1051, "volume": 1031790.4, "close_time": 1768985999999, "quote_volume": 108461.43425, "trades": 1794, "taker_buy_base": 505113.8, "taker_buy_quote": 53099.34536 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.1051, "high": 0.1054, "low": 0.1044, "close": 0.1051, "volume": 813222.1, "close_time": 1768989599999, "quote_volume": 85354.18159, "trades": 1364, "taker_buy_base": 412698.5, "taker_buy_quote": 43326.40107 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.1051, "high": 0.1057, "low": 0.1046, "close": 0.1057, "volume": 950709.5, "close_time": 1768993199999, "quote_volume": 99910.06626, "trades": 1904, "taker_buy_base": 536087.7, "taker_buy_quote": 56350.68758 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.1056, "high": 0.1068, "low": 0.1049, "close": 0.1052, "volume": 1157803.1, "close_time": 1768996799999, "quote_volume": 122790.98002, "trades": 1953, "taker_buy_base": 625094.5, "taker_buy_quote": 66367.86738 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1053, "high": 0.107, "low": 0.1045, "close": 0.1062, "volume": 1521516.3, "close_time": 1769000399999, "quote_volume": 160638.10791, "trades": 2723, "taker_buy_base": 874611.5, "taker_buy_quote": 92398.31968 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.1062, "high": 0.1088, "low": 0.1061, "close": 0.1081, "volume": 3903593.6, "close_time": 1769003999999, "quote_volume": 421040.55436, "trades": 4429, "taker_buy_base": 1724512.9, "taker_buy_quote": 185939.72945 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.108, "high": 0.1118, "low": 0.1075, "close": 0.1105, "volume": 4901117.1, "close_time": 1769007599999, "quote_volume": 539833.34947, "trades": 6296, "taker_buy_base": 2554374.3, "taker_buy_quote": 281368.89874 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.1105, "high": 0.1146, "low": 0.1104, "close": 0.1111, "volume": 6666437.9, "close_time": 1769011199999, "quote_volume": 753333.62681, "trades": 7598, "taker_buy_base": 3639251.5, "taker_buy_quote": 411356.70075 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.111, "high": 0.1118, "low": 0.1082, "close": 0.1087, "volume": 2720354.1, "close_time": 1769014799999, "quote_volume": 299114.60926, "trades": 3758, "taker_buy_base": 1278200.6, "taker_buy_quote": 140681.28622 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.1088, "high": 0.1091, "low": 0.1072, "close": 0.108, "volume": 1477834.6, "close_time": 1769018399999, "quote_volume": 159630.84489, "trades": 2486, "taker_buy_base": 693242.9, "taker_buy_quote": 74889.25695 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.108, "high": 0.108, "low": 0.1061, "close": 0.1061, "volume": 1311654.9, "close_time": 1769021999999, "quote_volume": 140118.03771, "trades": 1711, "taker_buy_base": 653398.4, "taker_buy_quote": 69828.14918 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.1062, "high": 0.109, "low": 0.106, "close": 0.1087, "volume": 1699317.1, "close_time": 1769025599999, "quote_volume": 182592.71489, "trades": 2556, "taker_buy_base": 1145595.3, "taker_buy_quote": 123065.84432 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1087, "high": 0.109, "low": 0.1073, "close": 0.1078, "volume": 720126.5, "close_time": 1769029199999, "quote_volume": 77786.52182, "trades": 1196, "taker_buy_base": 316854.2, "taker_buy_quote": 34215.15944 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.1078, "high": 0.1088, "low": 0.1071, "close": 0.108, "volume": 772640.7, "close_time": 1769032799999, "quote_volume": 83425.51697, "trades": 1210, "taker_buy_base": 458439.5, "taker_buy_quote": 49515.31166 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.1079, "high": 0.1082, "low": 0.1074, "close": 0.1075, "volume": 291859.1, "close_time": 1769036399999, "quote_volume": 31479.6748, "trades": 602, "taker_buy_base": 152110.4, "taker_buy_quote": 16407.53606 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.1075, "high": 0.1084, "low": 0.1074, "close": 0.1076, "volume": 690828.6, "close_time": 1769039999999, "quote_volume": 74536.99345, "trades": 1079, "taker_buy_base": 390823.9, "taker_buy_quote": 42190.68706 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1077, "high": 0.1078, "low": 0.1065, "close": 0.1067, "volume": 1120334.9, "close_time": 1769043599999, "quote_volume": 119804.00723, "trades": 1093, "taker_buy_base": 565966.2, "taker_buy_quote": 60521.58041 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.1067, "high": 0.1086, "low": 0.1067, "close": 0.1083, "volume": 831621.6, "close_time": 1769047199999, "quote_volume": 89671.76904, "trades": 1208, "taker_buy_base": 568502.7, "taker_buy_quote": 61287.77347 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.1083, "high": 0.1096, "low": 0.1078, "close": 0.1092, "volume": 1608746.8, "close_time": 1769050799999, "quote_volume": 174794.44401, "trades": 1790, "taker_buy_base": 887209.0, "taker_buy_quote": 96387.20973 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.1092, "high": 0.1092, "low": 0.1065, "close": 0.1073, "volume": 1612150.2, "close_time": 1769054399999, "quote_volume": 173037.61532, "trades": 1408, "taker_buy_base": 964967.7, "taker_buy_quote": 103553.92013 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1073, "high": 0.1074, "low": 0.1068, "close": 0.1071, "volume": 476940.9, "close_time": 1769057999999, "quote_volume": 51056.5146, "trades": 887, "taker_buy_base": 278647.0, "taker_buy_quote": 29825.86499 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.1071, "high": 0.1088, "low": 0.1067, "close": 0.1088, "volume": 1127714.6, "close_time": 1769061599999, "quote_volume": 121489.48225, "trades": 1747, "taker_buy_base": 596024.6, "taker_buy_quote": 64257.64409 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.1087, "high": 0.1106, "low": 0.1087, "close": 0.1099, "volume": 1580091.6, "close_time": 1769065199999, "quote_volume": 173395.95118, "trades": 2402, "taker_buy_base": 902313.3, "taker_buy_quote": 99049.59225 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.1098, "high": 0.1105, "low": 0.1096, "close": 0.1101, "volume": 1214693.8, "close_time": 1769068799999, "quote_volume": 133669.4416, "trades": 1978, "taker_buy_base": 672616.6, "taker_buy_quote": 74027.65337 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.11, "high": 0.1127, "low": 0.1099, "close": 0.1118, "volume": 5569594.3, "close_time": 1769072399999, "quote_volume": 620955.72182, "trades": 5079, "taker_buy_base": 3162765.4, "taker_buy_quote": 352874.99299 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.1118, "high": 0.115, "low": 0.1115, "close": 0.1145, "volume": 4143997.4, "close_time": 1769075999999, "quote_volume": 468778.6093, "trades": 5181, "taker_buy_base": 2340371.3, "taker_buy_quote": 264988.31584 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1116, "close": 0.1124, "volume": 6632834.9, "close_time": 1769079599999, "quote_volume": 748806.82741, "trades": 6366, "taker_buy_base": 3272030.0, "taker_buy_quote": 369554.17495 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.1124, "high": 0.113, "low": 0.1066, "close": 0.1087, "volume": 43816672.8, "close_time": 1769083199999, "quote_volume": 4790416.37008, "trades": 38607, "taker_buy_base": 21880958.9, "taker_buy_quote": 2393889.77161 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1087, "high": 0.1118, "low": 0.108, "close": 0.111, "volume": 37353998.3, "close_time": 1769086799999, "quote_volume": 4098571.87091, "trades": 27657, "taker_buy_base": 18739733.8, "taker_buy_quote": 2057251.65722 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.1109, "high": 0.1139, "low": 0.1108, "close": 0.1137, "volume": 41554297.3, "close_time": 1769090399999, "quote_volume": 4650174.96229, "trades": 26791, "taker_buy_base": 20672436.5, "taker_buy_quote": 2314564.52324 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.1137, "high": 0.1139, "low": 0.1112, "close": 0.1116, "volume": 24473820.6, "close_time": 1769093999999, "quote_volume": 2750299.96282, "trades": 18048, "taker_buy_base": 12136632.7, "taker_buy_quote": 1364436.7813 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.1117, "high": 0.1124, "low": 0.1103, "close": 0.1104, "volume": 8829487.9, "close_time": 1769097599999, "quote_volume": 986290.42518, "trades": 6336, "taker_buy_base": 4400677.0, "taker_buy_quote": 491727.46687 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1095, "close": 0.1101, "volume": 1030414.6, "close_time": 1769101199999, "quote_volume": 113365.61301, "trades": 1322, "taker_buy_base": 578261.9, "taker_buy_quote": 63618.40292 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.1101, "high": 0.1108, "low": 0.1099, "close": 0.1103, "volume": 627871.9, "close_time": 1769104799999, "quote_volume": 69254.74585, "trades": 1193, "taker_buy_base": 349633.3, "taker_buy_quote": 38569.41314 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1097, "close": 0.11, "volume": 876242.5, "close_time": 1769108399999, "quote_volume": 96489.53168, "trades": 1330, "taker_buy_base": 473261.5, "taker_buy_quote": 52117.47437 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.11, "high": 0.1104, "low": 0.1099, "close": 0.1101, "volume": 413920.9, "close_time": 1769111999999, "quote_volume": 45555.34737, "trades": 700, "taker_buy_base": 216611.2, "taker_buy_quote": 23835.16792 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1099, "high": 0.1103, "low": 0.1091, "close": 0.1101, "volume": 687613.4, "close_time": 1769115599999, "quote_volume": 75379.31957, "trades": 1343, "taker_buy_base": 419057.9, "taker_buy_quote": 45934.39925 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.1101, "high": 0.1109, "low": 0.11, "close": 0.1101, "volume": 384333.3, "close_time": 1769119199999, "quote_volume": 42491.65862, "trades": 668, "taker_buy_base": 181507.4, "taker_buy_quote": 20072.8346 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.11, "high": 0.1113, "low": 0.1098, "close": 0.1102, "volume": 1763539.3, "close_time": 1769122799999, "quote_volume": 194829.15293, "trades": 1945, "taker_buy_base": 959203.2, "taker_buy_quote": 105986.52561 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.1102, "high": 0.1118, "low": 0.1096, "close": 0.1105, "volume": 1807364.0, "close_time": 1769126399999, "quote_volume": 200354.85869, "trades": 1799, "taker_buy_base": 848334.4, "taker_buy_quote": 94082.07733 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1106, "high": 0.1108, "low": 0.1098, "close": 0.1103, "volume": 446980.8, "close_time": 1769129999999, "quote_volume": 49345.2787, "trades": 762, "taker_buy_base": 213081.3, "taker_buy_quote": 23528.0782 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.1102, "high": 0.1118, "low": 0.1102, "close": 0.1118, "volume": 1036277.3, "close_time": 1769133599999, "quote_volume": 115132.01629, "trades": 1360, "taker_buy_base": 539102.0, "taker_buy_quote": 59864.98004 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.1118, "high": 0.114, "low": 0.1117, "close": 0.1139, "volume": 754150.5, "close_time": 1769137199999, "quote_volume": 85268.1052, "trades": 1472, "taker_buy_base": 405783.0, "taker_buy_quote": 45846.82278 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.1139, "high": 0.1165, "low": 0.1139, "close": 0.115, "volume": 2909401.3, "close_time": 1769140799999, "quote_volume": 334961.75416, "trades": 4109, "taker_buy_base": 1450737.4, "taker_buy_quote": 167013.55947 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.115, "high": 0.1177, "low": 0.1146, "close": 0.1173, "volume": 2653093.0, "close_time": 1769144399999, "quote_volume": 309295.94109, "trades": 3918, "taker_buy_base": 1358148.2, "taker_buy_quote": 158306.44817 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.1174, "high": 0.1174, "low": 0.1132, "close": 0.115, "volume": 2344236.8, "close_time": 1769147999999, "quote_volume": 269561.17961, "trades": 3357, "taker_buy_base": 1109775.6, "taker_buy_quote": 127590.97542 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.1149, "high": 0.1149, "low": 0.1118, "close": 0.1123, "volume": 1796908.2, "close_time": 1769151599999, "quote_volume": 203095.56822, "trades": 2438, "taker_buy_base": 737220.6, "taker_buy_quote": 83366.08514 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.1123, "high": 0.1147, "low": 0.1119, "close": 0.1147, "volume": 1167377.4, "close_time": 1769155199999, "quote_volume": 132508.63711, "trades": 2174, "taker_buy_base": 731214.5, "taker_buy_quote": 83004.50784 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1147, "high": 0.1178, "low": 0.1142, "close": 0.1174, "volume": 1976978.6, "close_time": 1769158799999, "quote_volume": 228851.59216, "trades": 3689, "taker_buy_base": 1128655.3, "taker_buy_quote": 130701.77892 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.1174, "high": 0.118, "low": 0.1154, "close": 0.1157, "volume": 2136332.4, "close_time": 1769162399999, "quote_volume": 249599.03274, "trades": 3500, "taker_buy_base": 914371.4, "taker_buy_quote": 106877.75979 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.1158, "high": 0.116, "low": 0.1148, "close": 0.1151, "volume": 779399.6, "close_time": 1769165999999, "quote_volume": 89823.41928, "trades": 1660, "taker_buy_base": 390403.8, "taker_buy_quote": 44988.24112 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.1151, "high": 0.1158, "low": 0.1143, "close": 0.1145, "volume": 1149101.3, "close_time": 1769169599999, "quote_volume": 131938.79518, "trades": 2128, "taker_buy_base": 623322.1, "taker_buy_quote": 71573.07553 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1145, "high": 0.1161, "low": 0.1142, "close": 0.1151, "volume": 1418186.0, "close_time": 1769173199999, "quote_volume": 162965.89668, "trades": 2016, "taker_buy_base": 786724.6, "taker_buy_quote": 90434.6595 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.1151, "high": 0.1156, "low": 0.1134, "close": 0.1145, "volume": 1194454.2, "close_time": 1769176799999, "quote_volume": 136720.93561, "trades": 1863, "taker_buy_base": 612671.8, "taker_buy_quote": 70166.42062 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.1145, "high": 0.1165, "low": 0.1137, "close": 0.1162, "volume": 1314522.0, "close_time": 1769180399999, "quote_volume": 151127.95067, "trades": 2044, "taker_buy_base": 653011.9, "taker_buy_quote": 75074.43768 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.1162, "high": 0.1192, "low": 0.1158, "close": 0.1191, "volume": 1252354.1, "close_time": 1769183999999, "quote_volume": 147252.48276, "trades": 1795, "taker_buy_base": 665331.7, "taker_buy_quote": 78316.18487 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1191, "high": 0.1197, "low": 0.1171, "close": 0.1185, "volume": 1730781.0, "close_time": 1769187599999, "quote_volume": 205334.43552, "trades": 2277, "taker_buy_base": 797680.6, "taker_buy_quote": 94658.9557 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.1185, "high": 0.1208, "low": 0.1183, "close": 0.1192, "volume": 1825958.8, "close_time": 1769191199999, "quote_volume": 218611.59617, "trades": 2286, "taker_buy_base": 1055987.5, "taker_buy_quote": 126434.24217 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.1192, "high": 0.123, "low": 0.1189, "close": 0.1224, "volume": 2071101.9, "close_time": 1769194799999, "quote_volume": 251485.67516, "trades": 3098, "taker_buy_base": 1075544.2, "taker_buy_quote": 130666.78491 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.1224, "high": 0.123, "low": 0.1195, "close": 0.12, "volume": 1652553.2, "close_time": 1769198399999, "quote_volume": 200692.71961, "trades": 2376, "taker_buy_base": 725760.3, "taker_buy_quote": 88129.55545 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.12, "high": 0.1207, "low": 0.1181, "close": 0.1189, "volume": 603067.5, "close_time": 1769201999999, "quote_volume": 71929.37381, "trades": 1325, "taker_buy_base": 266681.8, "taker_buy_quote": 31812.71154 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.1189, "high": 0.1196, "low": 0.1188, "close": 0.1189, "volume": 281820.6, "close_time": 1769205599999, "quote_volume": 33593.11541, "trades": 532, "taker_buy_base": 143884.5, "taker_buy_quote": 17149.64346 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.1188, "high": 0.1189, "low": 0.118, "close": 0.1183, "volume": 422990.0, "close_time": 1769209199999, "quote_volume": 50095.81335, "trades": 606, "taker_buy_base": 126882.1, "taker_buy_quote": 15029.86747 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.1182, "high": 0.1185, "low": 0.1161, "close": 0.1175, "volume": 2585007.2, "close_time": 1769212799999, "quote_volume": 303842.30958, "trades": 2335, "taker_buy_base": 1265535.2, "taker_buy_quote": 148704.0453 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1167, "close": 0.1177, "volume": 1369905.4, "close_time": 1769216399999, "quote_volume": 161470.19996, "trades": 1694, "taker_buy_base": 573418.7, "taker_buy_quote": 67628.34182 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.1177, "high": 0.1182, "low": 0.1147, "close": 0.1147, "volume": 1576642.2, "close_time": 1769219999999, "quote_volume": 182999.66258, "trades": 1797, "taker_buy_base": 475695.8, "taker_buy_quote": 55263.34904 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.1148, "high": 0.1154, "low": 0.1141, "close": 0.1146, "volume": 1129665.3, "close_time": 1769223599999, "quote_volume": 129646.02335, "trades": 1294, "taker_buy_base": 619775.2, "taker_buy_quote": 71125.60428 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.1146, "high": 0.1164, "low": 0.1144, "close": 0.116, "volume": 1078355.2, "close_time": 1769227199999, "quote_volume": 124230.84716, "trades": 1707, "taker_buy_base": 580299.6, "taker_buy_quote": 66877.76606 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.116, "high": 0.1161, "low": 0.114, "close": 0.1149, "volume": 901014.1, "close_time": 1769230799999, "quote_volume": 103292.54555, "trades": 1297, "taker_buy_base": 442725.9, "taker_buy_quote": 50745.96428 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.115, "high": 0.1152, "low": 0.1145, "close": 0.1151, "volume": 174275.7, "close_time": 1769234399999, "quote_volume": 20029.06161, "trades": 372, "taker_buy_base": 114163.1, "taker_buy_quote": 13119.70064 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.1151, "high": 0.1158, "low": 0.1142, "close": 0.1147, "volume": 537741.7, "close_time": 1769237999999, "quote_volume": 61865.24971, "trades": 793, "taker_buy_base": 276766.3, "taker_buy_quote": 31858.99835 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.1146, "high": 0.1147, "low": 0.1134, "close": 0.1136, "volume": 333441.0, "close_time": 1769241599999, "quote_volume": 38010.44629, "trades": 538, "taker_buy_base": 151873.5, "taker_buy_quote": 17317.10809 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1137, "high": 0.1138, "low": 0.1119, "close": 0.112, "volume": 696663.3, "close_time": 1769245199999, "quote_volume": 78470.15931, "trades": 1090, "taker_buy_base": 298206.8, "taker_buy_quote": 33585.9778 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.1119, "high": 0.1123, "low": 0.1112, "close": 0.1113, "volume": 659059.9, "close_time": 1769248799999, "quote_volume": 73567.34121, "trades": 1004, "taker_buy_base": 354786.3, "taker_buy_quote": 39618.74801 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.1114, "high": 0.1153, "low": 0.1112, "close": 0.1139, "volume": 1639653.1, "close_time": 1769252399999, "quote_volume": 186026.55489, "trades": 2550, "taker_buy_base": 818417.2, "taker_buy_quote": 92837.45657 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.114, "high": 0.1159, "low": 0.1132, "close": 0.1155, "volume": 820068.7, "close_time": 1769255999999, "quote_volume": 94040.20242, "trades": 1293, "taker_buy_base": 497858.4, "taker_buy_quote": 57152.35899 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1155, "high": 0.1163, "low": 0.1147, "close": 0.1147, "volume": 308042.5, "close_time": 1769259599999, "quote_volume": 35589.32882, "trades": 557, "taker_buy_base": 149657.8, "taker_buy_quote": 17292.11814 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.1147, "high": 0.1159, "low": 0.1145, "close": 0.1148, "volume": 318858.7, "close_time": 1769263199999, "quote_volume": 36721.15001, "trades": 629, "taker_buy_base": 178288.3, "taker_buy_quote": 20534.17836 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.1148, "high": 0.1156, "low": 0.1145, "close": 0.1147, "volume": 162296.4, "close_time": 1769266799999, "quote_volume": 18682.09278, "trades": 371, "taker_buy_base": 102716.8, "taker_buy_quote": 11828.60654 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.1147, "high": 0.115, "low": 0.114, "close": 0.1143, "volume": 382430.2, "close_time": 1769270399999, "quote_volume": 43754.42586, "trades": 547, "taker_buy_base": 204818.7, "taker_buy_quote": 23449.46635 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1143, "high": 0.1175, "low": 0.1141, "close": 0.117, "volume": 885557.6, "close_time": 1769273999999, "quote_volume": 102558.17685, "trades": 1385, "taker_buy_base": 585348.4, "taker_buy_quote": 67801.38305 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.1171, "high": 0.1177, "low": 0.1158, "close": 0.1161, "volume": 648191.7, "close_time": 1769277599999, "quote_volume": 75752.84641, "trades": 1032, "taker_buy_base": 374773.5, "taker_buy_quote": 43807.84511 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.1161, "high": 0.1162, "low": 0.115, "close": 0.1155, "volume": 581412.0, "close_time": 1769281199999, "quote_volume": 67105.65077, "trades": 704, "taker_buy_base": 294103.2, "taker_buy_quote": 33950.49759 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.1155, "high": 0.1167, "low": 0.1155, "close": 0.116, "volume": 242745.1, "close_time": 1769284799999, "quote_volume": 28196.04721, "trades": 368, "taker_buy_base": 114516.7, "taker_buy_quote": 13309.73742 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.116, "high": 0.1165, "low": 0.1151, "close": 0.1153, "volume": 318111.0, "close_time": 1769288399999, "quote_volume": 36856.09937, "trades": 530, "taker_buy_base": 91892.9, "taker_buy_quote": 10646.23759 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.1153, "high": 0.1158, "low": 0.115, "close": 0.1153, "volume": 154159.2, "close_time": 1769291999999, "quote_volume": 17786.98916, "trades": 277, "taker_buy_base": 65132.9, "taker_buy_quote": 7515.29905 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.1152, "high": 0.1157, "low": 0.1147, "close": 0.1155, "volume": 250796.8, "close_time": 1769295599999, "quote_volume": 28867.40288, "trades": 355, "taker_buy_base": 128251.7, "taker_buy_quote": 14766.64066 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.1155, "high": 0.1168, "low": 0.1155, "close": 0.1159, "volume": 330821.9, "close_time": 1769299199999, "quote_volume": 38466.37827, "trades": 578, "taker_buy_base": 183451.6, "taker_buy_quote": 21332.76546 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1159, "high": 0.1185, "low": 0.1158, "close": 0.1172, "volume": 1475570.8, "close_time": 1769302799999, "quote_volume": 173120.37964, "trades": 1809, "taker_buy_base": 977646.6, "taker_buy_quote": 114681.26169 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.1172, "high": 0.1176, "low": 0.1159, "close": 0.1165, "volume": 1031246.1, "close_time": 1769306399999, "quote_volume": 120269.30733, "trades": 1367, "taker_buy_base": 622233.7, "taker_buy_quote": 72581.63012 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.1165, "high": 0.1169, "low": 0.1148, "close": 0.1152, "volume": 668177.4, "close_time": 1769309999999, "quote_volume": 77142.79748, "trades": 1073, "taker_buy_base": 362343.9, "taker_buy_quote": 41820.73407 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.1153, "high": 0.1158, "low": 0.115, "close": 0.1151, "volume": 350778.2, "close_time": 1769313599999, "quote_volume": 40480.54194, "trades": 635, "taker_buy_base": 208685.2, "taker_buy_quote": 24082.01412 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1143, "close": 0.1146, "volume": 756455.0, "close_time": 1769317199999, "quote_volume": 86790.22701, "trades": 1194, "taker_buy_base": 451752.3, "taker_buy_quote": 51838.4433 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.1146, "high": 0.1155, "low": 0.1144, "close": 0.115, "volume": 767844.2, "close_time": 1769320799999, "quote_volume": 88246.38454, "trades": 1058, "taker_buy_base": 445548.1, "taker_buy_quote": 51213.83077 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.115, "high": 0.116, "low": 0.1149, "close": 0.1152, "volume": 439920.5, "close_time": 1769324399999, "quote_volume": 50727.66866, "trades": 748, "taker_buy_base": 237697.3, "taker_buy_quote": 27408.47119 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.1152, "high": 0.1155, "low": 0.1147, "close": 0.1152, "volume": 492856.3, "close_time": 1769327999999, "quote_volume": 56721.12404, "trades": 841, "taker_buy_base": 241670.8, "taker_buy_quote": 27805.7121 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1152, "high": 0.1187, "low": 0.115, "close": 0.1177, "volume": 1112876.3, "close_time": 1769331599999, "quote_volume": 129952.89751, "trades": 1515, "taker_buy_base": 599949.3, "taker_buy_quote": 70158.8543 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.1177, "high": 0.1187, "low": 0.1166, "close": 0.1176, "volume": 1251757.2, "close_time": 1769335199999, "quote_volume": 147336.22125, "trades": 1785, "taker_buy_base": 630439.5, "taker_buy_quote": 74246.21574 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.1176, "high": 0.1185, "low": 0.1168, "close": 0.1169, "volume": 524319.8, "close_time": 1769338799999, "quote_volume": 61829.51534, "trades": 901, "taker_buy_base": 295147.1, "taker_buy_quote": 34814.85304 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.1169, "high": 0.1183, "low": 0.116, "close": 0.1178, "volume": 417301.0, "close_time": 1769342399999, "quote_volume": 48832.27821, "trades": 670, "taker_buy_base": 201326.2, "taker_buy_quote": 23586.97573 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1179, "high": 0.1198, "low": 0.1175, "close": 0.119, "volume": 1235322.1, "close_time": 1769345999999, "quote_volume": 146835.50223, "trades": 1663, "taker_buy_base": 770798.8, "taker_buy_quote": 91668.77351 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.1191, "high": 0.1217, "low": 0.1191, "close": 0.1204, "volume": 2112113.5, "close_time": 1769349599999, "quote_volume": 254557.56341, "trades": 2322, "taker_buy_base": 1210649.2, "taker_buy_quote": 145944.32493 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.1204, "high": 0.1204, "low": 0.1176, "close": 0.1177, "volume": 835294.4, "close_time": 1769353199999, "quote_volume": 99009.54977, "trades": 1420, "taker_buy_base": 327547.9, "taker_buy_quote": 38795.48478 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.1178, "high": 0.1184, "low": 0.115, "close": 0.1153, "volume": 1030611.0, "close_time": 1769356799999, "quote_volume": 120287.39596, "trades": 1209, "taker_buy_base": 433160.9, "taker_buy_quote": 50476.48384 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1153, "high": 0.1183, "low": 0.115, "close": 0.1177, "volume": 850063.9, "close_time": 1769360399999, "quote_volume": 99064.09753, "trades": 1576, "taker_buy_base": 491882.3, "taker_buy_quote": 57323.9234 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.1176, "high": 0.1177, "low": 0.1156, "close": 0.1157, "volume": 746989.7, "close_time": 1769363999999, "quote_volume": 86828.02822, "trades": 1105, "taker_buy_base": 351063.9, "taker_buy_quote": 40827.25894 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.1157, "high": 0.116, "low": 0.1144, "close": 0.1155, "volume": 934049.6, "close_time": 1769367599999, "quote_volume": 107501.22359, "trades": 1284, "taker_buy_base": 411533.9, "taker_buy_quote": 47361.58668 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1141, "close": 0.1151, "volume": 857914.8, "close_time": 1769371199999, "quote_volume": 98671.14122, "trades": 1310, "taker_buy_base": 433876.8, "taker_buy_quote": 49911.53519 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1151, "high": 0.1162, "low": 0.1149, "close": 0.1159, "volume": 519691.6, "close_time": 1769374799999, "quote_volume": 59964.88305, "trades": 769, "taker_buy_base": 310302.0, "taker_buy_quote": 35814.88556 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.1159, "high": 0.1159, "low": 0.1149, "close": 0.115, "volume": 241921.3, "close_time": 1769378399999, "quote_volume": 27905.66346, "trades": 409, "taker_buy_base": 141580.3, "taker_buy_quote": 16336.04884 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.115, "high": 0.1186, "low": 0.1148, "close": 0.1184, "volume": 1100046.1, "close_time": 1769381999999, "quote_volume": 128311.05352, "trades": 1588, "taker_buy_base": 687055.2, "taker_buy_quote": 80236.64166 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.1184, "high": 0.1207, "low": 0.1174, "close": 0.12, "volume": 2002176.7, "close_time": 1769385599999, "quote_volume": 238396.21522, "trades": 2192, "taker_buy_base": 1042582.6, "taker_buy_quote": 124180.74223 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.12, "high": 0.1201, "low": 0.1175, "close": 0.1181, "volume": 1408585.2, "close_time": 1769389199999, "quote_volume": 167875.75499, "trades": 2095, "taker_buy_base": 674629.0, "taker_buy_quote": 80465.14765 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1177, "close": 0.118, "volume": 547198.2, "close_time": 1769392799999, "quote_volume": 64733.23797, "trades": 900, "taker_buy_base": 254372.5, "taker_buy_quote": 30088.73928 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.118, "high": 0.1198, "low": 0.1177, "close": 0.1185, "volume": 762280.9, "close_time": 1769396399999, "quote_volume": 90552.96936, "trades": 971, "taker_buy_base": 390384.4, "taker_buy_quote": 46374.14846 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.1186, "high": 0.1193, "low": 0.1168, "close": 0.1174, "volume": 623578.4, "close_time": 1769399999999, "quote_volume": 73534.18869, "trades": 874, "taker_buy_base": 211704.3, "taker_buy_quote": 24971.6698 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1174, "high": 0.1178, "low": 0.1163, "close": 0.1167, "volume": 514425.7, "close_time": 1769403599999, "quote_volume": 60162.50796, "trades": 639, "taker_buy_base": 169378.3, "taker_buy_quote": 19823.33793 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.1168, "high": 0.1173, "low": 0.116, "close": 0.1167, "volume": 566305.4, "close_time": 1769407199999, "quote_volume": 66123.60441, "trades": 747, "taker_buy_base": 283729.2, "taker_buy_quote": 33148.14137 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.1166, "high": 0.1167, "low": 0.115, "close": 0.1152, "volume": 741620.0, "close_time": 1769410799999, "quote_volume": 85883.68298, "trades": 908, "taker_buy_base": 296878.7, "taker_buy_quote": 34343.38466 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.1152, "high": 0.1186, "low": 0.1146, "close": 0.1184, "volume": 2620564.5, "close_time": 1769414399999, "quote_volume": 306406.49457, "trades": 2045, "taker_buy_base": 1935085.6, "taker_buy_quote": 226394.13425 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1183, "high": 0.1191, "low": 0.1159, "close": 0.1164, "volume": 1501743.9, "close_time": 1769417999999, "quote_volume": 176726.05227, "trades": 1370, "taker_buy_base": 559130.8, "taker_buy_quote": 65896.39662 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.1165, "high": 0.1172, "low": 0.1149, "close": 0.1152, "volume": 1486821.3, "close_time": 1769421599999, "quote_volume": 172387.54116, "trades": 1767, "taker_buy_base": 620955.3, "taker_buy_quote": 71940.69417 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.1153, "high": 0.1157, "low": 0.1148, "close": 0.115, "volume": 903468.7, "close_time": 1769425199999, "quote_volume": 104022.1326, "trades": 916, "taker_buy_base": 569298.6, "taker_buy_quote": 65558.43306 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.115, "high": 0.1155, "low": 0.1141, "close": 0.1152, "volume": 921403.0, "close_time": 1769428799999, "quote_volume": 105826.30212, "trades": 1454, "taker_buy_base": 540456.8, "taker_buy_quote": 62074.45982 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1151, "high": 0.1154, "low": 0.1144, "close": 0.1151, "volume": 600577.4, "close_time": 1769432399999, "quote_volume": 69009.11306, "trades": 867, "taker_buy_base": 314061.4, "taker_buy_quote": 36098.43407 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.115, "high": 0.1156, "low": 0.1148, "close": 0.115, "volume": 531255.3, "close_time": 1769435999999, "quote_volume": 61144.59, "trades": 992, "taker_buy_base": 262421.7, "taker_buy_quote": 30207.53962 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.115, "high": 0.1161, "low": 0.114, "close": 0.1154, "volume": 3859704.4, "close_time": 1769439599999, "quote_volume": 443029.14829, "trades": 2962, "taker_buy_base": 2530782.2, "taker_buy_quote": 290612.65165 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.1154, "high": 0.1158, "low": 0.1129, "close": 0.1132, "volume": 2353599.3, "close_time": 1769443199999, "quote_volume": 268480.45495, "trades": 2559, "taker_buy_base": 1311554.3, "taker_buy_quote": 149651.69411 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1131, "high": 0.1153, "low": 0.1126, "close": 0.1148, "volume": 1354870.1, "close_time": 1769446799999, "quote_volume": 154074.52034, "trades": 2200, "taker_buy_base": 714200.4, "taker_buy_quote": 81259.5386 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.1148, "high": 0.1153, "low": 0.1143, "close": 0.1151, "volume": 1045760.1, "close_time": 1769450399999, "quote_volume": 120078.88845, "trades": 1718, "taker_buy_base": 474052.1, "taker_buy_quote": 54462.67004 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1142, "close": 0.1151, "volume": 624523.3, "close_time": 1769453999999, "quote_volume": 71737.45675, "trades": 936, "taker_buy_base": 300598.2, "taker_buy_quote": 34535.63434 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.1152, "high": 0.1156, "low": 0.1144, "close": 0.115, "volume": 729044.1, "close_time": 1769457599999, "quote_volume": 83832.31347, "trades": 775, "taker_buy_base": 422052.7, "taker_buy_quote": 48536.55892 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.115, "high": 0.1153, "low": 0.1148, "close": 0.1151, "volume": 391033.4, "close_time": 1769461199999, "quote_volume": 44977.55892, "trades": 458, "taker_buy_base": 235096.6, "taker_buy_quote": 27039.18358 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1148, "close": 0.1151, "volume": 518379.5, "close_time": 1769464799999, "quote_volume": 59641.59033, "trades": 577, "taker_buy_base": 327387.0, "taker_buy_quote": 37671.80115 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.1151, "high": 0.1158, "low": 0.1148, "close": 0.1152, "volume": 561846.8, "close_time": 1769468399999, "quote_volume": 64774.6095, "trades": 484, "taker_buy_base": 350414.8, "taker_buy_quote": 40400.41446 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.1154, "high": 0.1163, "low": 0.1151, "close": 0.1151, "volume": 150975.1, "close_time": 1769471999999, "quote_volume": 17470.71581, "trades": 409, "taker_buy_base": 79532.1, "taker_buy_quote": 9200.93702 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.115, "high": 0.1152, "low": 0.1138, "close": 0.115, "volume": 1000934.6, "close_time": 1769475599999, "quote_volume": 114635.53082, "trades": 1576, "taker_buy_base": 615324.2, "taker_buy_quote": 70481.38052 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.1151, "high": 0.1153, "low": 0.1147, "close": 0.1151, "volume": 875252.0, "close_time": 1769479199999, "quote_volume": 100592.77103, "trades": 1161, "taker_buy_base": 413615.2, "taker_buy_quote": 47564.09195 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.1151, "high": 0.1155, "low": 0.1149, "close": 0.1155, "volume": 343872.6, "close_time": 1769482799999, "quote_volume": 39578.58501, "trades": 468, "taker_buy_base": 109928.6, "taker_buy_quote": 12651.85932 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.1155, "high": 0.1155, "low": 0.1148, "close": 0.1152, "volume": 638134.8, "close_time": 1769486399999, "quote_volume": 73476.39484, "trades": 703, "taker_buy_base": 188848.2, "taker_buy_quote": 21727.23141 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1151, "high": 0.1199, "low": 0.1148, "close": 0.1195, "volume": 2624219.3, "close_time": 1769489999999, "quote_volume": 309037.50203, "trades": 3165, "taker_buy_base": 1596323.1, "taker_buy_quote": 187908.35881 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.1195, "high": 0.1207, "low": 0.1179, "close": 0.1187, "volume": 3176401.8, "close_time": 1769493599999, "quote_volume": 379798.52294, "trades": 3969, "taker_buy_base": 1727038.2, "taker_buy_quote": 206512.50749 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.1188, "high": 0.1192, "low": 0.1151, "close": 0.1162, "volume": 2232548.6, "close_time": 1769497199999, "quote_volume": 260659.19648, "trades": 3387, "taker_buy_base": 1067142.3, "taker_buy_quote": 124557.18632 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.1163, "high": 0.1195, "low": 0.1163, "close": 0.1192, "volume": 903424.8, "close_time": 1769500799999, "quote_volume": 106797.17173, "trades": 1497, "taker_buy_base": 571124.9, "taker_buy_quote": 67504.16185 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1193, "high": 0.1213, "low": 0.1191, "close": 0.1206, "volume": 1950196.9, "close_time": 1769504399999, "quote_volume": 234567.66565, "trades": 2776, "taker_buy_base": 1070806.5, "taker_buy_quote": 128845.65581 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.1206, "high": 0.1224, "low": 0.1206, "close": 0.1216, "volume": 2054355.0, "close_time": 1769507999999, "quote_volume": 249747.54091, "trades": 2393, "taker_buy_base": 997088.2, "taker_buy_quote": 121207.21185 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.1217, "high": 0.1262, "low": 0.1214, "close": 0.1232, "volume": 5106301.8, "close_time": 1769511599999, "quote_volume": 631401.42153, "trades": 6857, "taker_buy_base": 2656658.6, "taker_buy_quote": 328636.07519 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.1233, "high": 0.1274, "low": 0.1224, "close": 0.1265, "volume": 6398750.5, "close_time": 1769515199999, "quote_volume": 804067.42277, "trades": 7928, "taker_buy_base": 3389793.2, "taker_buy_quote": 426539.10484 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1265, "high": 0.1273, "low": 0.122, "close": 0.124, "volume": 5419919.7, "close_time": 1769518799999, "quote_volume": 678020.81924, "trades": 7682, "taker_buy_base": 2780513.2, "taker_buy_quote": 347806.88786 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.124, "high": 0.1259, "low": 0.1199, "close": 0.1207, "volume": 5192811.6, "close_time": 1769522399999, "quote_volume": 641115.97028, "trades": 7141, "taker_buy_base": 2287427.9, "taker_buy_quote": 283270.11441 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.1207, "high": 0.1232, "low": 0.1198, "close": 0.1225, "volume": 4160071.8, "close_time": 1769525999999, "quote_volume": 504889.74162, "trades": 6044, "taker_buy_base": 2194571.7, "taker_buy_quote": 266218.44852 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.1226, "high": 0.1269, "low": 0.1224, "close": 0.1268, "volume": 2490432.4, "close_time": 1769529599999, "quote_volume": 310617.80717, "trades": 2991, "taker_buy_base": 1215202.3, "taker_buy_quote": 151575.72303 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.127, "high": 0.1277, "low": 0.1245, "close": 0.1249, "volume": 1719333.6, "close_time": 1769533199999, "quote_volume": 216512.02884, "trades": 2333, "taker_buy_base": 847319.7, "taker_buy_quote": 106651.56704 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.1247, "high": 0.1262, "low": 0.1234, "close": 0.1252, "volume": 1454820.8, "close_time": 1769536799999, "quote_volume": 181567.98976, "trades": 2476, "taker_buy_base": 735081.6, "taker_buy_quote": 91777.64173 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.1254, "high": 0.1267, "low": 0.1241, "close": 0.1261, "volume": 1411184.4, "close_time": 1769540399999, "quote_volume": 176828.54094, "trades": 2101, "taker_buy_base": 711103.5, "taker_buy_quote": 89149.69699 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.126, "high": 0.126, "low": 0.1236, "close": 0.1247, "volume": 1368719.7, "close_time": 1769543999999, "quote_volume": 170266.15556, "trades": 1891, "taker_buy_base": 664073.6, "taker_buy_quote": 82631.00325 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1248, "high": 0.1266, "low": 0.1243, "close": 0.1259, "volume": 766758.8, "close_time": 1769547599999, "quote_volume": 96186.07417, "trades": 1081, "taker_buy_base": 421606.2, "taker_buy_quote": 52893.01114 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.1258, "high": 0.1263, "low": 0.1238, "close": 0.1251, "volume": 973823.2, "close_time": 1769551199999, "quote_volume": 121515.24066, "trades": 1462, "taker_buy_base": 500703.1, "taker_buy_quote": 62491.43162 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.1251, "high": 0.1257, "low": 0.1247, "close": 0.1254, "volume": 487902.1, "close_time": 1769554799999, "quote_volume": 61022.55096, "trades": 707, "taker_buy_base": 206776.4, "taker_buy_quote": 25861.62235 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.1254, "high": 0.1282, "low": 0.1253, "close": 0.1276, "volume": 1292550.0, "close_time": 1769558399999, "quote_volume": 164529.13018, "trades": 1626, "taker_buy_base": 776410.3, "taker_buy_quote": 98822.66452 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1276, "high": 0.1276, "low": 0.1236, "close": 0.125, "volume": 1640133.6, "close_time": 1769561999999, "quote_volume": 205525.69138, "trades": 1901, "taker_buy_base": 694100.8, "taker_buy_quote": 87096.60025 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.125, "high": 0.1255, "low": 0.1231, "close": 0.1255, "volume": 1596599.0, "close_time": 1769565599999, "quote_volume": 198310.24927, "trades": 1959, "taker_buy_base": 734157.8, "taker_buy_quote": 91163.33732 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.1256, "high": 0.1287, "low": 0.1249, "close": 0.1256, "volume": 3242158.4, "close_time": 1769569199999, "quote_volume": 412400.32474, "trades": 3480, "taker_buy_base": 1527841.6, "taker_buy_quote": 194463.10155 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.1256, "high": 0.1307, "low": 0.1248, "close": 0.13, "volume": 2917433.9, "close_time": 1769572799999, "quote_volume": 376745.05464, "trades": 4126, "taker_buy_base": 1536835.3, "taker_buy_quote": 198422.62403 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1299, "high": 0.1359, "low": 0.1299, "close": 0.1355, "volume": 5331816.9, "close_time": 1769576399999, "quote_volume": 708187.60943, "trades": 6705, "taker_buy_base": 3304788.5, "taker_buy_quote": 439459.05818 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.1355, "high": 0.1431, "low": 0.1347, "close": 0.1428, "volume": 8362812.1, "close_time": 1769579999999, "quote_volume": 1166343.69948, "trades": 11413, "taker_buy_base": 4680377.7, "taker_buy_quote": 654352.13476 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.1428, "high": 0.1561, "low": 0.1297, "close": 0.131, "volume": 43706301.8, "close_time": 1769583599999, "quote_volume": 6307271.03605, "trades": 82404, "taker_buy_base": 24966496.0, "taker_buy_quote": 3617830.60638 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.1309, "high": 0.1366, "low": 0.129, "close": 0.1341, "volume": 13731611.0, "close_time": 1769587199999, "quote_volume": 1824288.0141, "trades": 25518, "taker_buy_base": 6616715.8, "taker_buy_quote": 879176.2367 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1342, "high": 0.1457, "low": 0.1341, "close": 0.143, "volume": 15615862.9, "close_time": 1769590799999, "quote_volume": 2185911.3748, "trades": 22262, "taker_buy_base": 8432032.6, "taker_buy_quote": 1181227.58552 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.1431, "high": 0.1435, "low": 0.1337, "close": 0.1366, "volume": 9193781.0, "close_time": 1769594399999, "quote_volume": 1267800.3498, "trades": 13393, "taker_buy_base": 4267443.6, "taker_buy_quote": 588694.08224 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.1366, "high": 0.1417, "low": 0.1365, "close": 0.1394, "volume": 4833665.2, "close_time": 1769597999999, "quote_volume": 673188.30184, "trades": 8038, "taker_buy_base": 2380918.3, "taker_buy_quote": 331563.38274 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.1394, "high": 0.1425, "low": 0.138, "close": 0.1404, "volume": 4117695.1, "close_time": 1769601599999, "quote_volume": 577869.9106, "trades": 6842, "taker_buy_base": 1959848.4, "taker_buy_quote": 275027.10874 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1404, "high": 0.1492, "low": 0.1402, "close": 0.1461, "volume": 9866023.1, "close_time": 1769605199999, "quote_volume": 1430304.97529, "trades": 19298, "taker_buy_base": 5232517.6, "taker_buy_quote": 758837.84647 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.1461, "high": 0.1495, "low": 0.1422, "close": 0.1458, "volume": 8134767.2, "close_time": 1769608799999, "quote_volume": 1191409.45168, "trades": 12599, "taker_buy_base": 4367678.0, "taker_buy_quote": 639695.06375 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.1458, "high": 0.1497, "low": 0.1418, "close": 0.1423, "volume": 5830566.7, "close_time": 1769612399999, "quote_volume": 849997.96551, "trades": 10452, "taker_buy_base": 2714189.5, "taker_buy_quote": 396299.3731 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.1422, "high": 0.1432, "low": 0.1362, "close": 0.137, "volume": 5794250.6, "close_time": 1769615999999, "quote_volume": 805461.33292, "trades": 10680, "taker_buy_base": 2714966.6, "taker_buy_quote": 377259.69155 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1369, "high": 0.1395, "low": 0.1364, "close": 0.1384, "volume": 1894835.7, "close_time": 1769619599999, "quote_volume": 261758.67754, "trades": 4159, "taker_buy_base": 944056.5, "taker_buy_quote": 130470.95714 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.1385, "high": 0.1394, "low": 0.1366, "close": 0.1389, "volume": 966839.4, "close_time": 1769623199999, "quote_volume": 133029.83309, "trades": 2260, "taker_buy_base": 450195.6, "taker_buy_quote": 61980.08489 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.1388, "high": 0.1415, "low": 0.1378, "close": 0.1409, "volume": 1480009.9, "close_time": 1769626799999, "quote_volume": 206102.12085, "trades": 2465, "taker_buy_base": 710536.5, "taker_buy_quote": 98920.19659 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.1408, "high": 0.1466, "low": 0.1406, "close": 0.144, "volume": 4644550.2, "close_time": 1769630399999, "quote_volume": 670616.67938, "trades": 9178, "taker_buy_base": 2401728.8, "taker_buy_quote": 346996.72417 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1441, "high": 0.1454, "low": 0.1429, "close": 0.1436, "volume": 1600838.1, "close_time": 1769633999999, "quote_volume": 230381.2684, "trades": 3594, "taker_buy_base": 796763.1, "taker_buy_quote": 114745.40315 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.1437, "high": 0.1469, "low": 0.1422, "close": 0.1452, "volume": 2138684.1, "close_time": 1769637599999, "quote_volume": 308677.92154, "trades": 4579, "taker_buy_base": 1045187.9, "taker_buy_quote": 150896.96854 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.1453, "high": 0.1456, "low": 0.1419, "close": 0.1419, "volume": 1281033.5, "close_time": 1769641199999, "quote_volume": 184286.60117, "trades": 2718, "taker_buy_base": 628740.6, "taker_buy_quote": 90425.65183 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.1419, "high": 0.1426, "low": 0.1408, "close": 0.1415, "volume": 2282003.2, "close_time": 1769644799999, "quote_volume": 323106.46367, "trades": 3092, "taker_buy_base": 1020190.3, "taker_buy_quote": 144533.73022 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1415, "high": 0.1506, "low": 0.1382, "close": 0.1476, "volume": 13466626.4, "close_time": 1769648399999, "quote_volume": 1954410.37238, "trades": 18988, "taker_buy_base": 7576275.8, "taker_buy_quote": 1100568.39117 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.1476, "high": 0.1477, "low": 0.1424, "close": 0.1437, "volume": 4096673.3, "close_time": 1769651999999, "quote_volume": 592771.53995, "trades": 6165, "taker_buy_base": 1603505.6, "taker_buy_quote": 231725.79843 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.1437, "high": 0.1611, "low": 0.1435, "close": 0.155, "volume": 20680577.2, "close_time": 1769655599999, "quote_volume": 3199837.23427, "trades": 37508, "taker_buy_base": 11651921.0, "taker_buy_quote": 1802389.65235 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.1549, "high": 0.163, "low": 0.1472, "close": 0.1522, "volume": 24616878.6, "close_time": 1769659199999, "quote_volume": 3829329.77853, "trades": 44735, "taker_buy_base": 12259546.3, "taker_buy_quote": 1908032.42158 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1522, "high": 0.1558, "low": 0.1506, "close": 0.1519, "volume": 4877096.0, "close_time": 1769662799999, "quote_volume": 744503.56652, "trades": 10556, "taker_buy_base": 2439772.9, "taker_buy_quote": 372539.4875 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.152, "high": 0.1577, "low": 0.1508, "close": 0.1572, "volume": 5798817.8, "close_time": 1769666399999, "quote_volume": 895423.43832, "trades": 10865, "taker_buy_base": 2904459.1, "taker_buy_quote": 448940.03791 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.1572, "high": 0.1603, "low": 0.1397, "close": 0.1462, "volume": 17078644.1, "close_time": 1769669999999, "quote_volume": 2550102.06691, "trades": 26464, "taker_buy_base": 7925036.0, "taker_buy_quote": 1186777.34837 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.1461, "high": 0.1468, "low": 0.1406, "close": 0.1456, "volume": 7172448.1, "close_time": 1769673599999, "quote_volume": 1034652.77724, "trades": 11738, "taker_buy_base": 3505376.0, "taker_buy_quote": 505866.6188 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1457, "high": 0.152, "low": 0.1456, "close": 0.1471, "volume": 6540574.7, "close_time": 1769677199999, "quote_volume": 973526.03898, "trades": 9504, "taker_buy_base": 3559453.5, "taker_buy_quote": 529796.04256 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.147, "high": 0.1472, "low": 0.1439, "close": 0.1452, "volume": 3472350.8, "close_time": 1769680799999, "quote_volume": 505010.21278, "trades": 6467, "taker_buy_base": 1747227.9, "taker_buy_quote": 254158.07163 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.1453, "high": 0.1488, "low": 0.1441, "close": 0.1481, "volume": 3991661.5, "close_time": 1769684399999, "quote_volume": 583142.10497, "trades": 5947, "taker_buy_base": 2160730.6, "taker_buy_quote": 315838.46602 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.1482, "high": 0.1495, "low": 0.1442, "close": 0.1448, "volume": 3925350.8, "close_time": 1769687999999, "quote_volume": 577611.69398, "trades": 5600, "taker_buy_base": 1662763.4, "taker_buy_quote": 244960.2571 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1448, "high": 0.1489, "low": 0.1448, "close": 0.1473, "volume": 2837383.1, "close_time": 1769691599999, "quote_volume": 417262.64286, "trades": 3891, "taker_buy_base": 1566493.2, "taker_buy_quote": 230365.45224 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.1473, "high": 0.1475, "low": 0.1447, "close": 0.1454, "volume": 1613820.4, "close_time": 1769695199999, "quote_volume": 235218.58495, "trades": 2647, "taker_buy_base": 650777.3, "taker_buy_quote": 94844.7462 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.1455, "high": 0.1485, "low": 0.1451, "close": 0.1465, "volume": 3105646.3, "close_time": 1769698799999, "quote_volume": 457481.75104, "trades": 5325, "taker_buy_base": 1653029.6, "taker_buy_quote": 243615.42875 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.1466, "high": 0.1483, "low": 0.1442, "close": 0.1455, "volume": 7205561.0, "close_time": 1769702399999, "quote_volume": 1052280.02631, "trades": 11150, "taker_buy_base": 3828170.1, "taker_buy_quote": 559435.57276 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1455, "high": 0.1467, "low": 0.1433, "close": 0.1454, "volume": 3951003.7, "close_time": 1769705999999, "quote_volume": 571668.83888, "trades": 6037, "taker_buy_base": 1715506.1, "taker_buy_quote": 248608.2457 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.1454, "high": 0.1466, "low": 0.1443, "close": 0.1449, "volume": 1608141.2, "close_time": 1769709599999, "quote_volume": 233740.77126, "trades": 3226, "taker_buy_base": 852071.4, "taker_buy_quote": 123866.63082 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.1449, "high": 0.1489, "low": 0.1449, "close": 0.1479, "volume": 2132629.8, "close_time": 1769713199999, "quote_volume": 313468.05975, "trades": 4354, "taker_buy_base": 1205898.5, "taker_buy_quote": 177326.05701 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.1479, "high": 0.1534, "low": 0.1478, "close": 0.1532, "volume": 3951744.3, "close_time": 1769716799999, "quote_volume": 594363.16469, "trades": 7967, "taker_buy_base": 2225402.7, "taker_buy_quote": 334811.33044 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1493, "close": 0.1501, "volume": 2021435.6, "close_time": 1769720399999, "quote_volume": 306665.08504, "trades": 4381, "taker_buy_base": 998845.2, "taker_buy_quote": 151626.19613 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.1501, "high": 0.1505, "low": 0.1469, "close": 0.1477, "volume": 1411198.3, "close_time": 1769723999999, "quote_volume": 209885.49414, "trades": 3119, "taker_buy_base": 590726.1, "taker_buy_quote": 87945.31142 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.1478, "high": 0.1481, "low": 0.1433, "close": 0.1451, "volume": 2158414.7, "close_time": 1769727599999, "quote_volume": 313083.79725, "trades": 3985, "taker_buy_base": 1005925.7, "taker_buy_quote": 146001.59675 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.1452, "high": 0.1457, "low": 0.1438, "close": 0.1451, "volume": 2066153.3, "close_time": 1769731199999, "quote_volume": 299058.90864, "trades": 3942, "taker_buy_base": 1016626.3, "taker_buy_quote": 147161.34937 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1451, "high": 0.1457, "low": 0.1305, "close": 0.1339, "volume": 12142147.4, "close_time": 1769734799999, "quote_volume": 1661070.80341, "trades": 20709, "taker_buy_base": 6142664.9, "taker_buy_quote": 839196.44755 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.1339, "high": 0.1403, "low": 0.1322, "close": 0.1399, "volume": 8347320.3, "close_time": 1769738399999, "quote_volume": 1145099.05062, "trades": 14911, "taker_buy_base": 4400828.1, "taker_buy_quote": 603403.30601 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.14, "high": 0.1427, "low": 0.1384, "close": 0.1392, "volume": 3487139.1, "close_time": 1769741999999, "quote_volume": 489715.09183, "trades": 6769, "taker_buy_base": 1671707.3, "taker_buy_quote": 234810.89527 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.1392, "high": 0.1393, "low": 0.1363, "close": 0.1375, "volume": 2042863.8, "close_time": 1769745599999, "quote_volume": 280370.51484, "trades": 3864, "taker_buy_base": 981249.4, "taker_buy_quote": 134733.36577 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1375, "high": 0.1392, "low": 0.1359, "close": 0.1361, "volume": 1623944.9, "close_time": 1769749199999, "quote_volume": 223646.5391, "trades": 3200, "taker_buy_base": 788987.3, "taker_buy_quote": 108814.26328 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.1361, "high": 0.1364, "low": 0.1338, "close": 0.1348, "volume": 1497127.2, "close_time": 1769752799999, "quote_volume": 202074.7591, "trades": 3295, "taker_buy_base": 739624.4, "taker_buy_quote": 99804.44599 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.1348, "high": 0.1356, "low": 0.1327, "close": 0.1338, "volume": 2339592.3, "close_time": 1769756399999, "quote_volume": 313356.03865, "trades": 4448, "taker_buy_base": 1223279.8, "taker_buy_quote": 163873.67738 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.1338, "high": 0.135, "low": 0.1319, "close": 0.1348, "volume": 1580447.7, "close_time": 1769759999999, "quote_volume": 210399.62041, "trades": 3143, "taker_buy_base": 893553.9, "taker_buy_quote": 119050.94805 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1348, "high": 0.1356, "low": 0.1317, "close": 0.1329, "volume": 3147358.2, "close_time": 1769763599999, "quote_volume": 421004.47916, "trades": 5669, "taker_buy_base": 1530023.1, "taker_buy_quote": 204864.10396 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.1329, "high": 0.136, "low": 0.1329, "close": 0.1358, "volume": 1555243.7, "close_time": 1769767199999, "quote_volume": 209947.94951, "trades": 2737, "taker_buy_base": 841745.7, "taker_buy_quote": 113502.70987 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.1357, "high": 0.1375, "low": 0.1342, "close": 0.1352, "volume": 1859787.7, "close_time": 1769770799999, "quote_volume": 252538.2516, "trades": 3071, "taker_buy_base": 947815.2, "taker_buy_quote": 128786.83976 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.1352, "high": 0.1358, "low": 0.1341, "close": 0.1347, "volume": 1287023.6, "close_time": 1769774399999, "quote_volume": 173590.54586, "trades": 2418, "taker_buy_base": 782602.7, "taker_buy_quote": 105582.81591 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1346, "high": 0.1349, "low": 0.1326, "close": 0.1346, "volume": 1387659.1, "close_time": 1769777999999, "quote_volume": 185581.58554, "trades": 2730, "taker_buy_base": 806095.9, "taker_buy_quote": 107831.62003 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.1347, "high": 0.1367, "low": 0.1345, "close": 0.1352, "volume": 1481136.5, "close_time": 1769781599999, "quote_volume": 200312.22482, "trades": 2877, "taker_buy_base": 770856.2, "taker_buy_quote": 104249.77285 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.1352, "high": 0.1369, "low": 0.1347, "close": 0.1365, "volume": 963820.5, "close_time": 1769785199999, "quote_volume": 130671.66946, "trades": 2107, "taker_buy_base": 507046.6, "taker_buy_quote": 68763.89385 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.1366, "high": 0.1369, "low": 0.1341, "close": 0.1341, "volume": 1640608.2, "close_time": 1769788799999, "quote_volume": 221485.23759, "trades": 3061, "taker_buy_base": 744164.9, "taker_buy_quote": 100471.26186 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1341, "high": 0.1344, "low": 0.1326, "close": 0.134, "volume": 1381506.0, "close_time": 1769792399999, "quote_volume": 184501.23487, "trades": 2986, "taker_buy_base": 835552.6, "taker_buy_quote": 111604.55851 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.1341, "high": 0.1389, "low": 0.1339, "close": 0.1365, "volume": 2099013.8, "close_time": 1769795999999, "quote_volume": 286976.7429, "trades": 4143, "taker_buy_base": 1134964.7, "taker_buy_quote": 155155.55215 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.1364, "high": 0.1367, "low": 0.1323, "close": 0.135, "volume": 3766107.2, "close_time": 1769799599999, "quote_volume": 504459.32629, "trades": 5586, "taker_buy_base": 2287593.0, "taker_buy_quote": 306366.76405 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.135, "high": 0.1372, "low": 0.1346, "close": 0.1354, "volume": 1196873.4, "close_time": 1769803199999, "quote_volume": 162731.21658, "trades": 2238, "taker_buy_base": 632307.2, "taker_buy_quote": 85947.49756 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1354, "high": 0.1355, "low": 0.1333, "close": 0.1349, "volume": 1400231.1, "close_time": 1769806799999, "quote_volume": 188363.58743, "trades": 2569, "taker_buy_base": 752079.1, "taker_buy_quote": 101216.20312 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.1349, "high": 0.1364, "low": 0.1349, "close": 0.1359, "volume": 1147231.8, "close_time": 1769810399999, "quote_volume": 155679.8372, "trades": 1906, "taker_buy_base": 558737.7, "taker_buy_quote": 75793.76434 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.1359, "high": 0.1412, "low": 0.1359, "close": 0.1402, "volume": 1970698.6, "close_time": 1769813999999, "quote_volume": 273327.07736, "trades": 4428, "taker_buy_base": 1157278.3, "taker_buy_quote": 160247.44136 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.1401, "high": 0.1409, "low": 0.1386, "close": 0.1401, "volume": 975404.9, "close_time": 1769817599999, "quote_volume": 136107.57058, "trades": 2083, "taker_buy_base": 453300.8, "taker_buy_quote": 63255.06068 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1402, "high": 0.1434, "low": 0.1392, "close": 0.1423, "volume": 3112506.1, "close_time": 1769821199999, "quote_volume": 440006.1102, "trades": 4626, "taker_buy_base": 1911223.7, "taker_buy_quote": 270344.62414 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.1424, "high": 0.1488, "low": 0.1424, "close": 0.1481, "volume": 6243479.3, "close_time": 1769824799999, "quote_volume": 913920.30278, "trades": 11953, "taker_buy_base": 3488275.3, "taker_buy_quote": 510475.71532 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.1481, "high": 0.1496, "low": 0.1459, "close": 0.149, "volume": 3355602.9, "close_time": 1769828399999, "quote_volume": 495836.38718, "trades": 6471, "taker_buy_base": 1877911.4, "taker_buy_quote": 277716.25708 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.1491, "high": 0.1503, "low": 0.1474, "close": 0.1494, "volume": 4325366.7, "close_time": 1769831999999, "quote_volume": 644060.14236, "trades": 6252, "taker_buy_base": 2446315.2, "taker_buy_quote": 364453.85676 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1494, "high": 0.15, "low": 0.1473, "close": 0.1483, "volume": 1592714.5, "close_time": 1769835599999, "quote_volume": 236352.2045, "trades": 2435, "taker_buy_base": 796523.5, "taker_buy_quote": 118277.63519 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.1483, "high": 0.1513, "low": 0.1478, "close": 0.1498, "volume": 3025772.6, "close_time": 1769839199999, "quote_volume": 452934.86293, "trades": 4309, "taker_buy_base": 1446467.0, "taker_buy_quote": 216658.15254 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.1498, "high": 0.1511, "low": 0.1457, "close": 0.1465, "volume": 3094439.8, "close_time": 1769842799999, "quote_volume": 459715.21987, "trades": 4815, "taker_buy_base": 1531492.6, "taker_buy_quote": 227664.16752 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.1465, "high": 0.1476, "low": 0.1449, "close": 0.147, "volume": 3118004.9, "close_time": 1769846399999, "quote_volume": 456092.43405, "trades": 5080, "taker_buy_base": 1605355.6, "taker_buy_quote": 234859.25967 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.147, "high": 0.1483, "low": 0.1454, "close": 0.1457, "volume": 2331816.9, "close_time": 1769849999999, "quote_volume": 342782.75682, "trades": 3053, "taker_buy_base": 1061238.0, "taker_buy_quote": 156176.97497 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.1456, "high": 0.1465, "low": 0.1444, "close": 0.146, "volume": 1231776.7, "close_time": 1769853599999, "quote_volume": 179093.52926, "trades": 1804, "taker_buy_base": 550450.7, "taker_buy_quote": 80083.34646 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.146, "high": 0.1479, "low": 0.1454, "close": 0.1459, "volume": 1799752.8, "close_time": 1769857199999, "quote_volume": 263850.85882, "trades": 2527, "taker_buy_base": 966621.7, "taker_buy_quote": 141768.40779 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.146, "high": 0.1465, "low": 0.1444, "close": 0.1454, "volume": 1137089.0, "close_time": 1769860799999, "quote_volume": 165554.58704, "trades": 1614, "taker_buy_base": 560198.3, "taker_buy_quote": 81609.29915 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1455, "high": 0.1456, "low": 0.1409, "close": 0.1425, "volume": 3144588.3, "close_time": 1769864399999, "quote_volume": 450057.91473, "trades": 4292, "taker_buy_base": 1288256.1, "taker_buy_quote": 184422.02067 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.1424, "high": 0.1431, "low": 0.1404, "close": 0.141, "volume": 2211042.1, "close_time": 1769867999999, "quote_volume": 313045.81301, "trades": 3234, "taker_buy_base": 834013.3, "taker_buy_quote": 118117.39904 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.1411, "high": 0.1426, "low": 0.1402, "close": 0.1425, "volume": 4680501.3, "close_time": 1769871599999, "quote_volume": 662355.23568, "trades": 5758, "taker_buy_base": 2522792.7, "taker_buy_quote": 357299.15883 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.1424, "high": 0.1427, "low": 0.1385, "close": 0.1394, "volume": 2403164.8, "close_time": 1769875199999, "quote_volume": 337072.29219, "trades": 3577, "taker_buy_base": 980656.4, "taker_buy_quote": 137325.71996 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1394, "high": 0.1428, "low": 0.1394, "close": 0.1422, "volume": 3277328.5, "close_time": 1769878799999, "quote_volume": 463618.11648, "trades": 5019, "taker_buy_base": 1478296.9, "taker_buy_quote": 209085.70428 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.1422, "high": 0.1448, "low": 0.1395, "close": 0.1413, "volume": 5855552.2, "close_time": 1769882399999, "quote_volume": 833773.4775, "trades": 8779, "taker_buy_base": 2599237.9, "taker_buy_quote": 370267.43002 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.1413, "high": 0.1418, "low": 0.1367, "close": 0.1409, "volume": 4950529.3, "close_time": 1769885999999, "quote_volume": 690031.33834, "trades": 7884, "taker_buy_base": 2240061.1, "taker_buy_quote": 312201.44329 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.1409, "high": 0.1427, "low": 0.1401, "close": 0.1408, "volume": 1589385.7, "close_time": 1769889599999, "quote_volume": 224291.65295, "trades": 3066, "taker_buy_base": 598277.5, "taker_buy_quote": 84508.62434 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1408, "high": 0.1418, "low": 0.1385, "close": 0.1388, "volume": 1515609.8, "close_time": 1769893199999, "quote_volume": 212213.38002, "trades": 3295, "taker_buy_base": 675334.2, "taker_buy_quote": 94643.45514 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.1388, "high": 0.1415, "low": 0.1372, "close": 0.1402, "volume": 3744615.0, "close_time": 1769896799999, "quote_volume": 523473.10378, "trades": 5443, "taker_buy_base": 1632969.1, "taker_buy_quote": 228198.63344 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.1402, "high": 0.1419, "low": 0.1398, "close": 0.1414, "volume": 1046891.0, "close_time": 1769900399999, "quote_volume": 147725.5381, "trades": 1572, "taker_buy_base": 630841.6, "taker_buy_quote": 89109.1227 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.1414, "high": 0.1443, "low": 0.1399, "close": 0.1417, "volume": 2928848.1, "close_time": 1769903999999, "quote_volume": 415792.96626, "trades": 4390, "taker_buy_base": 1672706.3, "taker_buy_quote": 237475.95195 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1417, "high": 0.1453, "low": 0.141, "close": 0.1433, "volume": 3640897.7, "close_time": 1769907599999, "quote_volume": 524256.12655, "trades": 5825, "taker_buy_base": 1957520.5, "taker_buy_quote": 281978.87409 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.1433, "high": 0.1474, "low": 0.1414, "close": 0.1465, "volume": 2731848.6, "close_time": 1769911199999, "quote_volume": 396540.12708, "trades": 4830, "taker_buy_base": 1490908.1, "taker_buy_quote": 216650.48747 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.1465, "high": 0.1475, "low": 0.1425, "close": 0.1441, "volume": 2304206.0, "close_time": 1769914799999, "quote_volume": 333205.37026, "trades": 4160, "taker_buy_base": 985943.7, "taker_buy_quote": 142574.70302 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.1442, "high": 0.1443, "low": 0.1405, "close": 0.1411, "volume": 2452151.2, "close_time": 1769918399999, "quote_volume": 348269.31915, "trades": 3837, "taker_buy_base": 1141179.0, "taker_buy_quote": 161990.39414 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1411, "high": 0.144, "low": 0.1406, "close": 0.1414, "volume": 2298599.7, "close_time": 1769921999999, "quote_volume": 326337.2699, "trades": 3093, "taker_buy_base": 1104525.5, "taker_buy_quote": 156829.07925 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.1413, "high": 0.1435, "low": 0.1405, "close": 0.1423, "volume": 1328457.0, "close_time": 1769925599999, "quote_volume": 188679.26534, "trades": 2572, "taker_buy_base": 665273.0, "taker_buy_quote": 94633.61415 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.1424, "high": 0.143, "low": 0.1412, "close": 0.142, "volume": 1268136.4, "close_time": 1769929199999, "quote_volume": 180237.44843, "trades": 2121, "taker_buy_base": 631373.8, "taker_buy_quote": 89771.16546 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.142, "high": 0.1472, "low": 0.1418, "close": 0.1434, "volume": 2286441.1, "close_time": 1769932799999, "quote_volume": 329904.39443, "trades": 3475, "taker_buy_base": 1290988.3, "taker_buy_quote": 186198.43511 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1434, "high": 0.1448, "low": 0.1421, "close": 0.144, "volume": 1020618.7, "close_time": 1769936399999, "quote_volume": 146204.60798, "trades": 1766, "taker_buy_base": 642517.1, "taker_buy_quote": 92058.54521 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.144, "high": 0.1443, "low": 0.1414, "close": 0.1416, "volume": 730540.4, "close_time": 1769939999999, "quote_volume": 104273.27829, "trades": 1404, "taker_buy_base": 347392.0, "taker_buy_quote": 49603.62207 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.1415, "high": 0.1432, "low": 0.141, "close": 0.1425, "volume": 976099.5, "close_time": 1769943599999, "quote_volume": 138643.9605, "trades": 2167, "taker_buy_base": 485530.7, "taker_buy_quote": 69029.96303 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.1425, "high": 0.1451, "low": 0.1425, "close": 0.1444, "volume": 1248486.4, "close_time": 1769947199999, "quote_volume": 179634.53218, "trades": 2169, "taker_buy_base": 657266.1, "taker_buy_quote": 94596.56914 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1446, "high": 0.1493, "low": 0.1446, "close": 0.1483, "volume": 3567879.2, "close_time": 1769950799999, "quote_volume": 525222.3028, "trades": 6289, "taker_buy_base": 2022270.9, "taker_buy_quote": 297796.60431 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.1483, "high": 0.1494, "low": 0.1445, "close": 0.1456, "volume": 3505659.7, "close_time": 1769954399999, "quote_volume": 515800.69734, "trades": 6057, "taker_buy_base": 1643673.0, "taker_buy_quote": 241969.41473 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.1456, "high": 0.1473, "low": 0.1439, "close": 0.1441, "volume": 2030078.9, "close_time": 1769957999999, "quote_volume": 294798.26227, "trades": 4420, "taker_buy_base": 877698.0, "taker_buy_quote": 127476.05594 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.1441, "high": 0.1441, "low": 0.1397, "close": 0.1411, "volume": 3230806.5, "close_time": 1769961599999, "quote_volume": 456979.23139, "trades": 3987, "taker_buy_base": 1489830.8, "taker_buy_quote": 210524.88571 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.141, "high": 0.1427, "low": 0.1405, "close": 0.1411, "volume": 1442493.4, "close_time": 1769965199999, "quote_volume": 203835.39071, "trades": 2732, "taker_buy_base": 727181.4, "taker_buy_quote": 102814.88912 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.1411, "high": 0.1414, "low": 0.1395, "close": 0.1404, "volume": 889862.2, "close_time": 1769968799999, "quote_volume": 124922.10824, "trades": 1642, "taker_buy_base": 435066.6, "taker_buy_quote": 61107.05806 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.1405, "high": 0.1454, "low": 0.1405, "close": 0.1446, "volume": 2028635.8, "close_time": 1769972399999, "quote_volume": 290690.36301, "trades": 3724, "taker_buy_base": 1211990.7, "taker_buy_quote": 173677.20664 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.1446, "high": 0.145, "low": 0.1431, "close": 0.1436, "volume": 732073.7, "close_time": 1769975999999, "quote_volume": 105496.70237, "trades": 1820, "taker_buy_base": 300350.6, "taker_buy_quote": 43319.02748 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1436, "high": 0.1448, "low": 0.1428, "close": 0.1439, "volume": 613862.3, "close_time": 1769979599999, "quote_volume": 88292.88317, "trades": 1422, "taker_buy_base": 306221.8, "taker_buy_quote": 44065.34181 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.1439, "high": 0.1441, "low": 0.1402, "close": 0.1407, "volume": 1207110.6, "close_time": 1769983199999, "quote_volume": 171549.16136, "trades": 2621, "taker_buy_base": 563132.2, "taker_buy_quote": 79952.14772 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.1407, "high": 0.1414, "low": 0.14, "close": 0.1407, "volume": 720242.1, "close_time": 1769986799999, "quote_volume": 101355.14326, "trades": 1424, "taker_buy_base": 290080.8, "taker_buy_quote": 40845.3795 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.1407, "high": 0.1409, "low": 0.1375, "close": 0.1387, "volume": 1758244.1, "close_time": 1769990399999, "quote_volume": 244484.14794, "trades": 3486, "taker_buy_base": 853367.8, "taker_buy_quote": 118723.09915 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1387, "high": 0.1432, "low": 0.1359, "close": 0.1423, "volume": 3364141.2, "close_time": 1769993999999, "quote_volume": 469676.21659, "trades": 4857, "taker_buy_base": 1677186.0, "taker_buy_quote": 234877.92102 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.1422, "high": 0.1428, "low": 0.1402, "close": 0.1411, "volume": 1489428.2, "close_time": 1769997599999, "quote_volume": 211135.48193, "trades": 2534, "taker_buy_base": 783212.6, "taker_buy_quote": 111069.40663 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.141, "high": 0.1414, "low": 0.1363, "close": 0.1369, "volume": 1374773.7, "close_time": 1770001199999, "quote_volume": 190533.72059, "trades": 2961, "taker_buy_base": 663299.0, "taker_buy_quote": 92047.16012 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.1368, "high": 0.1424, "low": 0.1333, "close": 0.1421, "volume": 3540354.7, "close_time": 1770004799999, "quote_volume": 482100.87156, "trades": 6065, "taker_buy_base": 1973217.2, "taker_buy_quote": 269182.07516 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.142, "high": 0.1485, "low": 0.1408, "close": 0.1479, "volume": 4269008.4, "close_time": 1770008399999, "quote_volume": 620801.53537, "trades": 6526, "taker_buy_base": 2462892.5, "taker_buy_quote": 358065.03122 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.148, "high": 0.148, "low": 0.1431, "close": 0.1462, "volume": 3000146.5, "close_time": 1770011999999, "quote_volume": 435863.44026, "trades": 5104, "taker_buy_base": 1474215.3, "taker_buy_quote": 214176.0816 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.1462, "high": 0.1464, "low": 0.1432, "close": 0.1435, "volume": 3063116.7, "close_time": 1770015599999, "quote_volume": 443031.85264, "trades": 4588, "taker_buy_base": 1537246.9, "taker_buy_quote": 222441.25282 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.1435, "high": 0.1445, "low": 0.1411, "close": 0.1417, "volume": 1635516.8, "close_time": 1770019199999, "quote_volume": 233387.40163, "trades": 2501, "taker_buy_base": 783397.5, "taker_buy_quote": 111892.56222 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1416, "high": 0.1431, "low": 0.1412, "close": 0.142, "volume": 965928.5, "close_time": 1770022799999, "quote_volume": 137404.50563, "trades": 2006, "taker_buy_base": 571135.0, "taker_buy_quote": 81267.27867 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.1421, "high": 0.146, "low": 0.1409, "close": 0.1443, "volume": 2276713.0, "close_time": 1770026399999, "quote_volume": 325689.84834, "trades": 3761, "taker_buy_base": 1445205.1, "taker_buy_quote": 206657.62375 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.1444, "high": 0.1471, "low": 0.1435, "close": 0.1445, "volume": 1390905.7, "close_time": 1770029999999, "quote_volume": 202030.87705, "trades": 2503, "taker_buy_base": 694896.9, "taker_buy_quote": 100977.79113 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.1445, "high": 0.1494, "low": 0.1442, "close": 0.1489, "volume": 1749291.4, "close_time": 1770033599999, "quote_volume": 258065.45384, "trades": 3760, "taker_buy_base": 1016813.4, "taker_buy_quote": 150010.77723 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.149, "high": 0.1509, "low": 0.1469, "close": 0.1478, "volume": 2496772.3, "close_time": 1770037199999, "quote_volume": 371937.10129, "trades": 5089, "taker_buy_base": 1147719.1, "taker_buy_quote": 170966.81045 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.1478, "high": 0.1497, "low": 0.1466, "close": 0.1492, "volume": 1622158.3, "close_time": 1770040799999, "quote_volume": 240064.51705, "trades": 2912, "taker_buy_base": 897697.2, "taker_buy_quote": 132853.27807 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.1492, "high": 0.1495, "low": 0.1442, "close": 0.1451, "volume": 2442314.0, "close_time": 1770044399999, "quote_volume": 358081.82194, "trades": 3798, "taker_buy_base": 1025360.6, "taker_buy_quote": 150454.06863 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.1451, "high": 0.1489, "low": 0.1446, "close": 0.1474, "volume": 1724004.2, "close_time": 1770047999999, "quote_volume": 253988.41821, "trades": 2493, "taker_buy_base": 887264.2, "taker_buy_quote": 130617.55061 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1475, "high": 0.1487, "low": 0.147, "close": 0.1477, "volume": 925016.7, "close_time": 1770051599999, "quote_volume": 136914.67085, "trades": 1449, "taker_buy_base": 516783.7, "taker_buy_quote": 76502.65564 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.1478, "high": 0.1485, "low": 0.1453, "close": 0.1459, "volume": 904817.0, "close_time": 1770055199999, "quote_volume": 132833.37113, "trades": 1644, "taker_buy_base": 464431.0, "taker_buy_quote": 68257.12229 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.146, "high": 0.1475, "low": 0.1448, "close": 0.1467, "volume": 704593.3, "close_time": 1770058799999, "quote_volume": 102778.43643, "trades": 1448, "taker_buy_base": 368577.6, "taker_buy_quote": 53786.93207 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.1467, "high": 0.149, "low": 0.1466, "close": 0.1486, "volume": 525959.5, "close_time": 1770062399999, "quote_volume": 77886.03314, "trades": 1064, "taker_buy_base": 318644.5, "taker_buy_quote": 47171.22306 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1485, "high": 0.1487, "low": 0.1455, "close": 0.1457, "volume": 389870.9, "close_time": 1770065999999, "quote_volume": 57273.50884, "trades": 1099, "taker_buy_base": 178179.8, "taker_buy_quote": 26163.98493 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.1457, "high": 0.1515, "low": 0.1451, "close": 0.1493, "volume": 2109643.3, "close_time": 1770069599999, "quote_volume": 313887.10155, "trades": 3267, "taker_buy_base": 1139880.9, "taker_buy_quote": 169786.40709 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.1493, "high": 0.1535, "low": 0.149, "close": 0.1511, "volume": 1488259.0, "close_time": 1770073199999, "quote_volume": 225159.9593, "trades": 2049, "taker_buy_base": 863645.7, "taker_buy_quote": 130746.06654 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.151, "high": 0.1528, "low": 0.1499, "close": 0.1512, "volume": 1313197.0, "close_time": 1770076799999, "quote_volume": 198837.55899, "trades": 2611, "taker_buy_base": 676203.6, "taker_buy_quote": 102449.92633 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1513, "high": 0.1514, "low": 0.1483, "close": 0.1503, "volume": 1660756.9, "close_time": 1770080399999, "quote_volume": 249047.00497, "trades": 3585, "taker_buy_base": 781538.7, "taker_buy_quote": 117225.13544 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.1503, "high": 0.1549, "low": 0.1502, "close": 0.1545, "volume": 3476839.0, "close_time": 1770083999999, "quote_volume": 530483.82707, "trades": 4927, "taker_buy_base": 1790876.0, "taker_buy_quote": 273367.01664 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.1545, "high": 0.1548, "low": 0.1483, "close": 0.1486, "volume": 9004071.5, "close_time": 1770087599999, "quote_volume": 1361220.44775, "trades": 19452, "taker_buy_base": 5913405.2, "taker_buy_quote": 894018.18826 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.1486, "high": 0.1507, "low": 0.1462, "close": 0.1478, "volume": 4749405.7, "close_time": 1770091199999, "quote_volume": 706890.40619, "trades": 11758, "taker_buy_base": 2829836.7, "taker_buy_quote": 421735.08699 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1477, "high": 0.1494, "low": 0.1461, "close": 0.1477, "volume": 1308048.4, "close_time": 1770094799999, "quote_volume": 193094.28692, "trades": 2404, "taker_buy_base": 789153.2, "taker_buy_quote": 116542.00565 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.1478, "high": 0.148, "low": 0.1461, "close": 0.1469, "volume": 758884.3, "close_time": 1770098399999, "quote_volume": 111419.89027, "trades": 1570, "taker_buy_base": 310182.5, "taker_buy_quote": 45528.64352 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.1469, "high": 0.148, "low": 0.1465, "close": 0.1466, "volume": 682915.8, "close_time": 1770101999999, "quote_volume": 100467.16122, "trades": 1316, "taker_buy_base": 352202.6, "taker_buy_quote": 51851.99361 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.1466, "high": 0.1466, "low": 0.1449, "close": 0.1457, "volume": 1239220.7, "close_time": 1770105599999, "quote_volume": 180540.56282, "trades": 2349, "taker_buy_base": 580178.5, "taker_buy_quote": 84528.89725 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1458, "high": 0.146, "low": 0.1432, "close": 0.1435, "volume": 1424315.0, "close_time": 1770109199999, "quote_volume": 205602.20151, "trades": 2838, "taker_buy_base": 586742.7, "taker_buy_quote": 84737.64391 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.1435, "high": 0.1442, "low": 0.1404, "close": 0.1417, "volume": 3125749.4, "close_time": 1770112799999, "quote_volume": 444111.6962, "trades": 5547, "taker_buy_base": 1627617.6, "taker_buy_quote": 231341.36221 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.1416, "high": 0.1429, "low": 0.1393, "close": 0.1399, "volume": 1974772.9, "close_time": 1770116399999, "quote_volume": 278623.36307, "trades": 3395, "taker_buy_base": 815851.3, "taker_buy_quote": 115225.57261 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.1398, "high": 0.1408, "low": 0.1384, "close": 0.1389, "volume": 1229372.3, "close_time": 1770119999999, "quote_volume": 171516.23512, "trades": 2668, "taker_buy_base": 597458.0, "taker_buy_quote": 83384.61816 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1389, "high": 0.1418, "low": 0.1383, "close": 0.1411, "volume": 1208589.1, "close_time": 1770123599999, "quote_volume": 169291.32835, "trades": 2263, "taker_buy_base": 632029.1, "taker_buy_quote": 88696.9679 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.1412, "high": 0.1422, "low": 0.1403, "close": 0.1417, "volume": 619388.4, "close_time": 1770127199999, "quote_volume": 87470.2038, "trades": 1338, "taker_buy_base": 430372.4, "taker_buy_quote": 60788.79647 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.1417, "high": 0.1428, "low": 0.1408, "close": 0.1416, "volume": 1372594.2, "close_time": 1770130799999, "quote_volume": 194564.44433, "trades": 2244, "taker_buy_base": 720250.1, "taker_buy_quote": 102109.30418 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.1416, "high": 0.1427, "low": 0.14, "close": 0.142, "volume": 1783607.7, "close_time": 1770134399999, "quote_volume": 252521.70374, "trades": 3153, "taker_buy_base": 654778.2, "taker_buy_quote": 92794.30374 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.142, "high": 0.144, "low": 0.1407, "close": 0.1419, "volume": 1568264.4, "close_time": 1770137999999, "quote_volume": 222746.44572, "trades": 2923, "taker_buy_base": 525016.2, "taker_buy_quote": 74637.87547 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.1419, "high": 0.1428, "low": 0.1412, "close": 0.1414, "volume": 1184060.4, "close_time": 1770141599999, "quote_volume": 168362.49597, "trades": 1900, "taker_buy_base": 508601.3, "taker_buy_quote": 72365.12634 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.1414, "high": 0.1417, "low": 0.1384, "close": 0.1387, "volume": 1590676.6, "close_time": 1770145199999, "quote_volume": 222573.65502, "trades": 2476, "taker_buy_base": 554084.8, "taker_buy_quote": 77642.4401 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.1386, "high": 0.1423, "low": 0.1386, "close": 0.1419, "volume": 1255087.6, "close_time": 1770148799999, "quote_volume": 176320.29904, "trades": 1863, "taker_buy_base": 714207.6, "taker_buy_quote": 100323.77021 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1419, "high": 0.1451, "low": 0.1413, "close": 0.145, "volume": 1056345.3, "close_time": 1770152399999, "quote_volume": 151738.23461, "trades": 2490, "taker_buy_base": 416705.4, "taker_buy_quote": 59809.43297 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.145, "high": 0.1462, "low": 0.1443, "close": 0.1444, "volume": 575308.6, "close_time": 1770155999999, "quote_volume": 83592.44343, "trades": 1718, "taker_buy_base": 195799.9, "taker_buy_quote": 28438.87225 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.1443, "high": 0.1445, "low": 0.1418, "close": 0.1424, "volume": 803344.3, "close_time": 1770159599999, "quote_volume": 115020.83884, "trades": 1395, "taker_buy_base": 294126.4, "taker_buy_quote": 42154.45663 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.1424, "high": 0.1428, "low": 0.1416, "close": 0.1419, "volume": 314289.5, "close_time": 1770163199999, "quote_volume": 44685.60522, "trades": 961, "taker_buy_base": 165537.8, "taker_buy_quote": 23535.34443 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1419, "high": 0.1477, "low": 0.1405, "close": 0.1469, "volume": 1827119.7, "close_time": 1770166799999, "quote_volume": 264475.41678, "trades": 3343, "taker_buy_base": 923270.7, "taker_buy_quote": 133851.43207 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.147, "high": 0.1516, "low": 0.1467, "close": 0.1484, "volume": 2191580.4, "close_time": 1770170399999, "quote_volume": 328476.19714, "trades": 5190, "taker_buy_base": 1159328.9, "taker_buy_quote": 173843.74587 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.1485, "high": 0.1505, "low": 0.147, "close": 0.148, "volume": 881478.5, "close_time": 1770173999999, "quote_volume": 131221.59818, "trades": 2680, "taker_buy_base": 437252.8, "taker_buy_quote": 65141.65673 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.1479, "high": 0.1509, "low": 0.1475, "close": 0.1491, "volume": 812228.5, "close_time": 1770177599999, "quote_volume": 121423.52204, "trades": 2120, "taker_buy_base": 336859.3, "taker_buy_quote": 50341.75559 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.149, "high": 0.1499, "low": 0.1457, "close": 0.1487, "volume": 1282397.6, "close_time": 1770181199999, "quote_volume": 189756.96348, "trades": 2867, "taker_buy_base": 747245.9, "taker_buy_quote": 110577.49516 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.1488, "high": 0.15, "low": 0.1461, "close": 0.1461, "volume": 1047006.2, "close_time": 1770184799999, "quote_volume": 155295.42507, "trades": 1876, "taker_buy_base": 497260.1, "taker_buy_quote": 73743.44294 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.1462, "high": 0.1483, "low": 0.1454, "close": 0.148, "volume": 770641.4, "close_time": 1770188399999, "quote_volume": 112855.00877, "trades": 1682, "taker_buy_base": 360812.4, "taker_buy_quote": 52843.98598 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.1481, "high": 0.1485, "low": 0.1476, "close": 0.1483, "volume": 266561.8, "close_time": 1770191999999, "quote_volume": 39477.92537, "trades": 765, "taker_buy_base": 137163.0, "taker_buy_quote": 20313.76081 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1483, "high": 0.1496, "low": 0.1471, "close": 0.1476, "volume": 473359.8, "close_time": 1770195599999, "quote_volume": 70323.14808, "trades": 1313, "taker_buy_base": 198083.9, "taker_buy_quote": 29455.14692 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.1477, "high": 0.1485, "low": 0.1462, "close": 0.1479, "volume": 448782.9, "close_time": 1770199199999, "quote_volume": 66200.50294, "trades": 1217, "taker_buy_base": 257247.8, "taker_buy_quote": 37982.71459 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.1479, "high": 0.1501, "low": 0.1477, "close": 0.1497, "volume": 839105.7, "close_time": 1770202799999, "quote_volume": 125127.62098, "trades": 2177, "taker_buy_base": 411261.4, "taker_buy_quote": 61318.74342 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.1495, "high": 0.1497, "low": 0.1467, "close": 0.1481, "volume": 978594.9, "close_time": 1770206399999, "quote_volume": 144699.34539, "trades": 2223, "taker_buy_base": 419848.5, "taker_buy_quote": 62136.11024 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1482, "high": 0.1498, "low": 0.1481, "close": 0.1489, "volume": 1154239.5, "close_time": 1770209999999, "quote_volume": 171927.15316, "trades": 2459, "taker_buy_base": 552090.3, "taker_buy_quote": 82295.34538 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.1489, "high": 0.1492, "low": 0.1451, "close": 0.1463, "volume": 760643.9, "close_time": 1770213599999, "quote_volume": 111828.54096, "trades": 1865, "taker_buy_base": 318528.1, "taker_buy_quote": 46904.01217 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.1463, "high": 0.1492, "low": 0.1459, "close": 0.1465, "volume": 1206370.8, "close_time": 1770217199999, "quote_volume": 178543.2275, "trades": 2906, "taker_buy_base": 613055.3, "taker_buy_quote": 90746.58986 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.1465, "high": 0.1494, "low": 0.1465, "close": 0.1484, "volume": 1016841.6, "close_time": 1770220799999, "quote_volume": 150676.99576, "trades": 2689, "taker_buy_base": 588680.3, "taker_buy_quote": 87263.22305 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1485, "high": 0.1492, "low": 0.1473, "close": 0.1478, "volume": 1397407.2, "close_time": 1770224399999, "quote_volume": 207380.94733, "trades": 3280, "taker_buy_base": 625960.0, "taker_buy_quote": 92926.936 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.1478, "high": 0.1492, "low": 0.1469, "close": 0.1482, "volume": 1149826.7, "close_time": 1770227999999, "quote_volume": 170095.769, "trades": 2097, "taker_buy_base": 633490.5, "taker_buy_quote": 93738.88452 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.1483, "high": 0.1492, "low": 0.1465, "close": 0.1491, "volume": 776623.5, "close_time": 1770231599999, "quote_volume": 114812.28192, "trades": 2224, "taker_buy_base": 409360.0, "taker_buy_quote": 60543.09534 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.1491, "high": 0.1491, "low": 0.1473, "close": 0.1489, "volume": 619717.1, "close_time": 1770235199999, "quote_volume": 91927.59088, "trades": 1503, "taker_buy_base": 307889.0, "taker_buy_quote": 45719.3422 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.149, "high": 0.1528, "low": 0.1485, "close": 0.1517, "volume": 2646736.4, "close_time": 1770238799999, "quote_volume": 400193.84744, "trades": 5104, "taker_buy_base": 1452191.2, "taker_buy_quote": 219650.1575 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.1516, "high": 0.1517, "low": 0.1486, "close": 0.1497, "volume": 1038535.2, "close_time": 1770242399999, "quote_volume": 156170.43475, "trades": 2386, "taker_buy_base": 425165.7, "taker_buy_quote": 63980.21448 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.1497, "high": 0.1498, "low": 0.1469, "close": 0.1477, "volume": 852116.5, "close_time": 1770245999999, "quote_volume": 126454.25655, "trades": 2167, "taker_buy_base": 373264.2, "taker_buy_quote": 55414.30374 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.1479, "high": 0.1507, "low": 0.1479, "close": 0.1498, "volume": 598517.5, "close_time": 1770249599999, "quote_volume": 89459.16615, "trades": 1529, "taker_buy_base": 340038.0, "taker_buy_quote": 50807.92782 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1499, "high": 0.1499, "low": 0.1479, "close": 0.1484, "volume": 420714.5, "close_time": 1770253199999, "quote_volume": 62548.11797, "trades": 1409, "taker_buy_base": 186485.0, "taker_buy_quote": 27739.90594 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.1483, "high": 0.1504, "low": 0.1477, "close": 0.1496, "volume": 871334.9, "close_time": 1770256799999, "quote_volume": 129839.20575, "trades": 2033, "taker_buy_base": 392214.5, "taker_buy_quote": 58436.57759 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.1497, "high": 0.1497, "low": 0.1469, "close": 0.1477, "volume": 1042145.6, "close_time": 1770260399999, "quote_volume": 154513.17837, "trades": 2153, "taker_buy_base": 417646.0, "taker_buy_quote": 61902.88935 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.1478, "high": 0.1494, "low": 0.1472, "close": 0.1476, "volume": 941863.8, "close_time": 1770263999999, "quote_volume": 139711.94105, "trades": 1699, "taker_buy_base": 411247.1, "taker_buy_quote": 61028.4695 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1478, "high": 0.1495, "low": 0.1462, "close": 0.1493, "volume": 1128509.8, "close_time": 1770267599999, "quote_volume": 166426.74468, "trades": 2669, "taker_buy_base": 526144.1, "taker_buy_quote": 77697.16209 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.1492, "high": 0.1494, "low": 0.1431, "close": 0.1451, "volume": 3583844.1, "close_time": 1770271199999, "quote_volume": 521945.67494, "trades": 5998, "taker_buy_base": 1469725.6, "taker_buy_quote": 214012.72774 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.1452, "high": 0.1454, "low": 0.1418, "close": 0.1436, "volume": 2517438.5, "close_time": 1770274799999, "quote_volume": 360446.47578, "trades": 3434, "taker_buy_base": 1247054.3, "taker_buy_quote": 178596.89403 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.1436, "high": 0.1444, "low": 0.1418, "close": 0.1421, "volume": 907001.8, "close_time": 1770278399999, "quote_volume": 129782.60458, "trades": 1586, "taker_buy_base": 405931.0, "taker_buy_quote": 58203.74849 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1421, "high": 0.1428, "low": 0.1418, "close": 0.142, "volume": 678796.9, "close_time": 1770281999999, "quote_volume": 96630.32046, "trades": 1889, "taker_buy_base": 361593.2, "taker_buy_quote": 51485.184 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.1419, "high": 0.1452, "low": 0.1419, "close": 0.144, "volume": 1148484.9, "close_time": 1770285599999, "quote_volume": 164938.73973, "trades": 2210, "taker_buy_base": 713339.7, "taker_buy_quote": 102441.70133 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.1439, "high": 0.1442, "low": 0.1413, "close": 0.1418, "volume": 975584.2, "close_time": 1770289199999, "quote_volume": 138882.40656, "trades": 1548, "taker_buy_base": 408810.1, "taker_buy_quote": 58162.11927 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.1418, "high": 0.1418, "low": 0.1363, "close": 0.1377, "volume": 4672014.8, "close_time": 1770292799999, "quote_volume": 644801.39438, "trades": 4609, "taker_buy_base": 2269044.1, "taker_buy_quote": 312959.48786 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1376, "high": 0.1376, "low": 0.1352, "close": 0.1356, "volume": 2653486.7, "close_time": 1770296399999, "quote_volume": 361204.51977, "trades": 3385, "taker_buy_base": 1349378.8, "taker_buy_quote": 183789.64641 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.1357, "high": 0.1361, "low": 0.1346, "close": 0.1359, "volume": 1271528.7, "close_time": 1770299999999, "quote_volume": 172033.4144, "trades": 1515, "taker_buy_base": 588945.0, "taker_buy_quote": 79739.06088 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.1358, "high": 0.1414, "low": 0.1358, "close": 0.1381, "volume": 2954930.2, "close_time": 1770303599999, "quote_volume": 410657.73459, "trades": 4415, "taker_buy_base": 1601788.1, "taker_buy_quote": 222070.10921 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.1382, "high": 0.1383, "low": 0.1352, "close": 0.1359, "volume": 3904492.2, "close_time": 1770307199999, "quote_volume": 534578.69325, "trades": 6018, "taker_buy_base": 1984594.7, "taker_buy_quote": 271707.0843 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.136, "high": 0.1394, "low": 0.1336, "close": 0.1386, "volume": 3091734.3, "close_time": 1770310799999, "quote_volume": 420660.10317, "trades": 4581, "taker_buy_base": 1595083.5, "taker_buy_quote": 216968.29265 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.1385, "high": 0.1387, "low": 0.1341, "close": 0.1343, "volume": 1585553.2, "close_time": 1770314399999, "quote_volume": 214916.19636, "trades": 2840, "taker_buy_base": 734666.4, "taker_buy_quote": 99590.00369 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.1344, "high": 0.1349, "low": 0.1318, "close": 0.1338, "volume": 3091441.8, "close_time": 1770317999999, "quote_volume": 411492.11865, "trades": 5192, "taker_buy_base": 1418127.9, "taker_buy_quote": 188727.1929 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.1336, "high": 0.1357, "low": 0.1329, "close": 0.1346, "volume": 1137562.5, "close_time": 1770321599999, "quote_volume": 153117.34495, "trades": 1837, "taker_buy_base": 649829.5, "taker_buy_quote": 87474.08285 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1347, "high": 0.1352, "low": 0.1293, "close": 0.1307, "volume": 4215934.4, "close_time": 1770325199999, "quote_volume": 553650.64583, "trades": 8217, "taker_buy_base": 2315550.1, "taker_buy_quote": 304064.31706 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.1306, "high": 0.1323, "low": 0.1281, "close": 0.1289, "volume": 1929408.8, "close_time": 1770328799999, "quote_volume": 250747.27733, "trades": 4234, "taker_buy_base": 1053972.2, "taker_buy_quote": 136894.40947 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.1289, "high": 0.1314, "low": 0.1261, "close": 0.1307, "volume": 2782837.3, "close_time": 1770332399999, "quote_volume": 356563.09954, "trades": 4466, "taker_buy_base": 1464685.1, "taker_buy_quote": 187663.3421 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.1306, "high": 0.1337, "low": 0.1289, "close": 0.1291, "volume": 1925340.3, "close_time": 1770335999999, "quote_volume": 252840.78796, "trades": 3018, "taker_buy_base": 1016531.6, "taker_buy_quote": 133551.36077 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1292, "high": 0.1308, "low": 0.1246, "close": 0.1292, "volume": 5693979.3, "close_time": 1770339599999, "quote_volume": 723690.71974, "trades": 10246, "taker_buy_base": 2988804.0, "taker_buy_quote": 379805.6418 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.1291, "high": 0.1317, "low": 0.1286, "close": 0.1315, "volume": 2553052.8, "close_time": 1770343199999, "quote_volume": 331693.70344, "trades": 5718, "taker_buy_base": 1458697.4, "taker_buy_quote": 189656.3574 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.1315, "high": 0.1321, "low": 0.1286, "close": 0.1309, "volume": 1552082.1, "close_time": 1770346799999, "quote_volume": 201948.06595, "trades": 3583, "taker_buy_base": 965425.7, "taker_buy_quote": 125516.65853 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.131, "high": 0.1363, "low": 0.1301, "close": 0.1358, "volume": 1996832.9, "close_time": 1770350399999, "quote_volume": 267692.3011, "trades": 3660, "taker_buy_base": 1060130.6, "taker_buy_quote": 142060.59817 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1359, "high": 0.1381, "low": 0.1348, "close": 0.1368, "volume": 1692727.3, "close_time": 1770353999999, "quote_volume": 230931.66219, "trades": 3228, "taker_buy_base": 927567.0, "taker_buy_quote": 126511.54894 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.1367, "high": 0.1435, "low": 0.1363, "close": 0.142, "volume": 3443470.8, "close_time": 1770357599999, "quote_volume": 484837.13369, "trades": 4765, "taker_buy_base": 1793856.1, "taker_buy_quote": 252819.83913 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.1421, "high": 0.1441, "low": 0.1389, "close": 0.1391, "volume": 2109984.7, "close_time": 1770361199999, "quote_volume": 298796.54147, "trades": 3346, "taker_buy_base": 802656.5, "taker_buy_quote": 113612.12509 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.1391, "high": 0.1402, "low": 0.1383, "close": 0.1392, "volume": 1463527.5, "close_time": 1770364799999, "quote_volume": 203566.13479, "trades": 2342, "taker_buy_base": 773249.3, "taker_buy_quote": 107525.3665 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1391, "high": 0.1412, "low": 0.1378, "close": 0.1383, "volume": 1101363.1, "close_time": 1770368399999, "quote_volume": 153417.54014, "trades": 2237, "taker_buy_base": 587622.3, "taker_buy_quote": 81928.71224 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.1384, "high": 0.1406, "low": 0.1372, "close": 0.1397, "volume": 1558417.3, "close_time": 1770371999999, "quote_volume": 216041.86139, "trades": 2472, "taker_buy_base": 693249.0, "taker_buy_quote": 96067.27847 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.1398, "high": 0.1453, "low": 0.1395, "close": 0.1449, "volume": 3242743.6, "close_time": 1770375599999, "quote_volume": 463757.31788, "trades": 4706, "taker_buy_base": 1473456.2, "taker_buy_quote": 210801.15184 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.1449, "high": 0.1456, "low": 0.1428, "close": 0.1431, "volume": 1451923.4, "close_time": 1770379199999, "quote_volume": 209459.06639, "trades": 2704, "taker_buy_base": 562814.7, "taker_buy_quote": 81287.9667 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1431, "high": 0.1432, "low": 0.1395, "close": 0.1408, "volume": 1377462.8, "close_time": 1770382799999, "quote_volume": 194740.4596, "trades": 1675, "taker_buy_base": 580090.6, "taker_buy_quote": 82104.00219 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.1407, "high": 0.1449, "low": 0.1399, "close": 0.1421, "volume": 1506138.4, "close_time": 1770386399999, "quote_volume": 214677.24052, "trades": 2741, "taker_buy_base": 681600.9, "taker_buy_quote": 97330.4007 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.1422, "high": 0.1478, "low": 0.1415, "close": 0.1469, "volume": 2156656.5, "close_time": 1770389999999, "quote_volume": 311962.17036, "trades": 3512, "taker_buy_base": 1020294.1, "taker_buy_quote": 147406.50191 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.1468, "high": 0.1508, "low": 0.146, "close": 0.1476, "volume": 5195057.9, "close_time": 1770393599999, "quote_volume": 768318.78987, "trades": 8839, "taker_buy_base": 2586477.2, "taker_buy_quote": 382690.93716 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1477, "high": 0.153, "low": 0.1473, "close": 0.1523, "volume": 4403164.0, "close_time": 1770397199999, "quote_volume": 664085.86171, "trades": 6026, "taker_buy_base": 2367613.0, "taker_buy_quote": 357323.37805 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.1523, "high": 0.1525, "low": 0.1497, "close": 0.151, "volume": 1996283.5, "close_time": 1770400799999, "quote_volume": 301740.40777, "trades": 2827, "taker_buy_base": 895976.1, "taker_buy_quote": 135457.44781 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.1509, "high": 0.1511, "low": 0.1482, "close": 0.1495, "volume": 846954.9, "close_time": 1770404399999, "quote_volume": 126403.78939, "trades": 1375, "taker_buy_base": 346104.4, "taker_buy_quote": 51655.45419 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.1496, "high": 0.1516, "low": 0.1483, "close": 0.1505, "volume": 1375434.4, "close_time": 1770407999999, "quote_volume": 206204.01638, "trades": 2231, "taker_buy_base": 762864.3, "taker_buy_quote": 114464.97465 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1504, "high": 0.1504, "low": 0.1478, "close": 0.1481, "volume": 586983.1, "close_time": 1770411599999, "quote_volume": 87544.6989, "trades": 1367, "taker_buy_base": 318139.8, "taker_buy_quote": 47461.82641 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.148, "high": 0.1486, "low": 0.147, "close": 0.1477, "volume": 675679.3, "close_time": 1770415199999, "quote_volume": 99786.53196, "trades": 1074, "taker_buy_base": 313848.5, "taker_buy_quote": 46374.02858 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.1477, "high": 0.15, "low": 0.1477, "close": 0.1496, "volume": 361162.8, "close_time": 1770418799999, "quote_volume": 53846.65769, "trades": 939, "taker_buy_base": 210893.0, "taker_buy_quote": 31441.74579 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.1496, "high": 0.1501, "low": 0.1476, "close": 0.1482, "volume": 514531.1, "close_time": 1770422399999, "quote_volume": 76522.03329, "trades": 866, "taker_buy_base": 302083.1, "taker_buy_quote": 44949.97025 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1482, "high": 0.1514, "low": 0.1466, "close": 0.1505, "volume": 1293243.2, "close_time": 1770425999999, "quote_volume": 192881.28265, "trades": 2049, "taker_buy_base": 628023.8, "taker_buy_quote": 93800.90514 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.1505, "high": 0.1527, "low": 0.15, "close": 0.1527, "volume": 2998886.6, "close_time": 1770429599999, "quote_volume": 453480.42744, "trades": 5503, "taker_buy_base": 1592471.5, "taker_buy_quote": 240860.03627 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.1527, "high": 0.1566, "low": 0.1525, "close": 0.1562, "volume": 4950388.6, "close_time": 1770433199999, "quote_volume": 766018.62197, "trades": 8641, "taker_buy_base": 2805220.0, "taker_buy_quote": 434157.84391 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.1561, "high": 0.1578, "low": 0.1533, "close": 0.1543, "volume": 4985962.3, "close_time": 1770436799999, "quote_volume": 778088.25615, "trades": 8679, "taker_buy_base": 2718085.3, "taker_buy_quote": 424411.55277 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1543, "high": 0.155, "low": 0.1512, "close": 0.1514, "volume": 1469131.5, "close_time": 1770440399999, "quote_volume": 224699.80477, "trades": 3384, "taker_buy_base": 804041.3, "taker_buy_quote": 123049.65873 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.1513, "high": 0.152, "low": 0.1483, "close": 0.1494, "volume": 1421694.6, "close_time": 1770443999999, "quote_volume": 213588.36581, "trades": 3026, "taker_buy_base": 780082.8, "taker_buy_quote": 117225.63207 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.1495, "high": 0.1498, "low": 0.1472, "close": 0.1478, "volume": 1103308.5, "close_time": 1770447599999, "quote_volume": 164026.98076, "trades": 2255, "taker_buy_base": 547597.8, "taker_buy_quote": 81482.24675 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.1478, "high": 0.1484, "low": 0.1425, "close": 0.1434, "volume": 5268957.9, "close_time": 1770451199999, "quote_volume": 763817.58136, "trades": 7969, "taker_buy_base": 2939203.8, "taker_buy_quote": 426555.62279 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1433, "high": 0.1465, "low": 0.142, "close": 0.1457, "volume": 1978542.2, "close_time": 1770454799999, "quote_volume": 286253.39777, "trades": 2776, "taker_buy_base": 1079284.3, "taker_buy_quote": 156203.13813 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.1457, "high": 0.1462, "low": 0.1445, "close": 0.1451, "volume": 700964.6, "close_time": 1770458399999, "quote_volume": 101892.14998, "trades": 1169, "taker_buy_base": 335159.8, "taker_buy_quote": 48709.9808 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.1453, "high": 0.1453, "low": 0.1425, "close": 0.1441, "volume": 845197.0, "close_time": 1770461999999, "quote_volume": 121432.69038, "trades": 1486, "taker_buy_base": 490134.1, "taker_buy_quote": 70423.0135 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.1441, "high": 0.1443, "low": 0.1434, "close": 0.1438, "volume": 387157.6, "close_time": 1770465599999, "quote_volume": 55680.38693, "trades": 826, "taker_buy_base": 190159.8, "taker_buy_quote": 27362.74038 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1438, "high": 0.1465, "low": 0.1438, "close": 0.1447, "volume": 874479.7, "close_time": 1770469199999, "quote_volume": 127027.12034, "trades": 1643, "taker_buy_base": 473187.9, "taker_buy_quote": 68699.26259 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.1448, "high": 0.1453, "low": 0.144, "close": 0.1449, "volume": 508739.4, "close_time": 1770472799999, "quote_volume": 73595.2962, "trades": 833, "taker_buy_base": 315497.5, "taker_buy_quote": 45634.31996 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.145, "high": 0.1451, "low": 0.1422, "close": 0.1432, "volume": 995127.4, "close_time": 1770476399999, "quote_volume": 142351.53599, "trades": 1803, "taker_buy_base": 384210.4, "taker_buy_quote": 54952.10231 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.1432, "high": 0.1468, "low": 0.1429, "close": 0.1451, "volume": 3972671.4, "close_time": 1770479999999, "quote_volume": 576195.51072, "trades": 10161, "taker_buy_base": 2496815.4, "taker_buy_quote": 362055.2053 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1452, "high": 0.1494, "low": 0.1442, "close": 0.149, "volume": 5609849.3, "close_time": 1770483599999, "quote_volume": 821987.4306, "trades": 11154, "taker_buy_base": 2972336.2, "taker_buy_quote": 435740.14107 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.149, "high": 0.1493, "low": 0.1461, "close": 0.1479, "volume": 1437526.9, "close_time": 1770487199999, "quote_volume": 212609.09536, "trades": 2971, "taker_buy_base": 664697.3, "taker_buy_quote": 98300.77405 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.1478, "high": 0.149, "low": 0.1474, "close": 0.148, "volume": 412590.5, "close_time": 1770490799999, "quote_volume": 61151.463, "trades": 938, "taker_buy_base": 190627.3, "taker_buy_quote": 28274.97097 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.1479, "high": 0.1482, "low": 0.1471, "close": 0.148, "volume": 119974.3, "close_time": 1770494399999, "quote_volume": 17706.32377, "trades": 492, "taker_buy_base": 61220.9, "taker_buy_quote": 9038.95501 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.148, "high": 0.1495, "low": 0.148, "close": 0.1491, "volume": 470902.6, "close_time": 1770497999999, "quote_volume": 70080.93425, "trades": 1029, "taker_buy_base": 262548.7, "taker_buy_quote": 39079.61038 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.1491, "high": 0.1492, "low": 0.148, "close": 0.1486, "volume": 123357.2, "close_time": 1770501599999, "quote_volume": 18298.57332, "trades": 467, "taker_buy_base": 47903.0, "taker_buy_quote": 7106.67816 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.1486, "high": 0.1492, "low": 0.1477, "close": 0.1487, "volume": 497752.4, "close_time": 1770505199999, "quote_volume": 73897.71896, "trades": 1095, "taker_buy_base": 326259.2, "taker_buy_quote": 48453.57215 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.1487, "high": 0.1488, "low": 0.1472, "close": 0.1472, "volume": 369014.9, "close_time": 1770508799999, "quote_volume": 54553.74633, "trades": 799, "taker_buy_base": 165865.5, "taker_buy_quote": 24538.76899 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1472, "high": 0.1489, "low": 0.1456, "close": 0.1488, "volume": 881075.4, "close_time": 1770512399999, "quote_volume": 129199.31356, "trades": 2001, "taker_buy_base": 457435.0, "taker_buy_quote": 67133.9787 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.1488, "high": 0.1518, "low": 0.1478, "close": 0.1483, "volume": 1958467.3, "close_time": 1770515999999, "quote_volume": 293510.44782, "trades": 3005, "taker_buy_base": 939671.5, "taker_buy_quote": 140790.19727 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.1484, "high": 0.1513, "low": 0.1481, "close": 0.1508, "volume": 1262672.5, "close_time": 1770519599999, "quote_volume": 189434.9094, "trades": 1864, "taker_buy_base": 753497.9, "taker_buy_quote": 113029.66189 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.1509, "high": 0.151, "low": 0.1495, "close": 0.1502, "volume": 509905.5, "close_time": 1770523199999, "quote_volume": 76479.5611, "trades": 891, "taker_buy_base": 182684.7, "taker_buy_quote": 27399.36138 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1502, "high": 0.1525, "low": 0.1502, "close": 0.1513, "volume": 1347194.1, "close_time": 1770526799999, "quote_volume": 203943.04884, "trades": 2960, "taker_buy_base": 533565.0, "taker_buy_quote": 80813.22799 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.1513, "high": 0.154, "low": 0.1506, "close": 0.1527, "volume": 1623924.5, "close_time": 1770530399999, "quote_volume": 248112.73767, "trades": 3258, "taker_buy_base": 730201.5, "taker_buy_quote": 111622.77382 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.1527, "high": 0.157, "low": 0.1518, "close": 0.1535, "volume": 6626659.0, "close_time": 1770533999999, "quote_volume": 1026292.87734, "trades": 11082, "taker_buy_base": 3393249.8, "taker_buy_quote": 525871.44487 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.1536, "high": 0.1555, "low": 0.1525, "close": 0.1553, "volume": 3784152.5, "close_time": 1770537599999, "quote_volume": 582903.51203, "trades": 6339, "taker_buy_base": 1837255.4, "taker_buy_quote": 283160.94069 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1552, "high": 0.1603, "low": 0.1548, "close": 0.1569, "volume": 7101263.8, "close_time": 1770541199999, "quote_volume": 1116533.04483, "trades": 12542, "taker_buy_base": 3359016.2, "taker_buy_quote": 528389.51046 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.157, "high": 0.1601, "low": 0.1564, "close": 0.1582, "volume": 3126789.6, "close_time": 1770544799999, "quote_volume": 494648.03601, "trades": 5645, "taker_buy_base": 1560594.9, "taker_buy_quote": 247021.28111 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.1581, "high": 0.1594, "low": 0.156, "close": 0.1573, "volume": 2229100.9, "close_time": 1770548399999, "quote_volume": 350872.01022, "trades": 4494, "taker_buy_base": 1069899.3, "taker_buy_quote": 168490.9911 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.1573, "high": 0.1623, "low": 0.1559, "close": 0.1609, "volume": 5304430.3, "close_time": 1770551999999, "quote_volume": 845721.4991, "trades": 8232, "taker_buy_base": 2977729.1, "taker_buy_quote": 475022.24913 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.161, "high": 0.1694, "low": 0.1605, "close": 0.1636, "volume": 15093933.9, "close_time": 1770555599999, "quote_volume": 2488199.50225, "trades": 25515, "taker_buy_base": 8339887.3, "taker_buy_quote": 1375763.71389 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.1636, "high": 0.1662, "low": 0.1623, "close": 0.165, "volume": 4527884.0, "close_time": 1770559199999, "quote_volume": 742893.77773, "trades": 9886, "taker_buy_base": 2321533.7, "taker_buy_quote": 381058.76303 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.1651, "high": 0.1703, "low": 0.1611, "close": 0.163, "volume": 11782612.2, "close_time": 1770562799999, "quote_volume": 1956662.65095, "trades": 20838, "taker_buy_base": 6138640.5, "taker_buy_quote": 1020041.34861 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.163, "high": 0.1658, "low": 0.1606, "close": 0.1646, "volume": 7429848.0, "close_time": 1770566399999, "quote_volume": 1212660.08803, "trades": 11951, "taker_buy_base": 3622326.4, "taker_buy_quote": 591746.22747 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1646, "high": 0.1665, "low": 0.16, "close": 0.162, "volume": 3774798.0, "close_time": 1770569999999, "quote_volume": 616963.56928, "trades": 6925, "taker_buy_base": 1870681.2, "taker_buy_quote": 305971.18552 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.1619, "high": 0.1651, "low": 0.1619, "close": 0.1638, "volume": 1747019.1, "close_time": 1770573599999, "quote_volume": 286100.65581, "trades": 3946, "taker_buy_base": 885133.0, "taker_buy_quote": 144979.5128 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.1638, "high": 0.1667, "low": 0.1624, "close": 0.1648, "volume": 3155502.7, "close_time": 1770577199999, "quote_volume": 519805.41043, "trades": 4217, "taker_buy_base": 1850086.0, "taker_buy_quote": 305145.91886 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.1648, "high": 0.1659, "low": 0.1635, "close": 0.1648, "volume": 1412090.0, "close_time": 1770580799999, "quote_volume": 232472.24034, "trades": 3074, "taker_buy_base": 901325.0, "taker_buy_quote": 148413.92731 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1648, "high": 0.1652, "low": 0.1635, "close": 0.1648, "volume": 1059490.8, "close_time": 1770584399999, "quote_volume": 174198.6376, "trades": 2157, "taker_buy_base": 651604.3, "taker_buy_quote": 107166.69776 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.1649, "high": 0.1658, "low": 0.1613, "close": 0.1622, "volume": 1779760.9, "close_time": 1770587999999, "quote_volume": 291479.36622, "trades": 3649, "taker_buy_base": 858838.3, "taker_buy_quote": 140863.69882 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.1622, "high": 0.1636, "low": 0.1599, "close": 0.1617, "volume": 1953459.5, "close_time": 1770591599999, "quote_volume": 315237.08379, "trades": 3808, "taker_buy_base": 1017752.9, "taker_buy_quote": 164279.24492 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.1616, "high": 0.165, "low": 0.1611, "close": 0.1635, "volume": 2798782.8, "close_time": 1770595199999, "quote_volume": 457375.8278, "trades": 5119, "taker_buy_base": 1398956.1, "taker_buy_quote": 228774.37939 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1635, "high": 0.1674, "low": 0.1623, "close": 0.1661, "volume": 3748805.7, "close_time": 1770598799999, "quote_volume": 619414.33337, "trades": 7154, "taker_buy_base": 2049375.8, "taker_buy_quote": 338809.56236 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.1662, "high": 0.1695, "low": 0.164, "close": 0.1681, "volume": 4306040.6, "close_time": 1770602399999, "quote_volume": 719791.24826, "trades": 10456, "taker_buy_base": 2431096.1, "taker_buy_quote": 406712.88672 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.168, "high": 0.1705, "low": 0.1655, "close": 0.1685, "volume": 2488225.2, "close_time": 1770605999999, "quote_volume": 417597.46996, "trades": 5563, "taker_buy_base": 1282573.0, "taker_buy_quote": 215538.09937 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.1685, "high": 0.1693, "low": 0.1624, "close": 0.1645, "volume": 3923754.6, "close_time": 1770609599999, "quote_volume": 648304.00709, "trades": 7823, "taker_buy_base": 1774889.0, "taker_buy_quote": 293191.75626 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1645, "high": 0.165, "low": 0.1625, "close": 0.1632, "volume": 1904579.1, "close_time": 1770613199999, "quote_volume": 311651.55565, "trades": 4161, "taker_buy_base": 896026.8, "taker_buy_quote": 146653.02573 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.1632, "high": 0.1643, "low": 0.1616, "close": 0.164, "volume": 2040177.2, "close_time": 1770616799999, "quote_volume": 332842.9331, "trades": 4735, "taker_buy_base": 872957.0, "taker_buy_quote": 142429.40772 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.164, "high": 0.166, "low": 0.1631, "close": 0.1651, "volume": 1956043.8, "close_time": 1770620399999, "quote_volume": 321351.59193, "trades": 3922, "taker_buy_base": 974337.3, "taker_buy_quote": 160145.14328 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.1651, "high": 0.1696, "low": 0.1648, "close": 0.1678, "volume": 3502675.1, "close_time": 1770623999999, "quote_volume": 589131.33614, "trades": 6495, "taker_buy_base": 1899135.6, "taker_buy_quote": 319490.77586 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1678, "high": 0.1719, "low": 0.1662, "close": 0.1701, "volume": 5955989.8, "close_time": 1770627599999, "quote_volume": 1011702.94993, "trades": 11930, "taker_buy_base": 3089666.0, "taker_buy_quote": 525382.66217 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.17, "high": 0.1709, "low": 0.1676, "close": 0.1694, "volume": 3100595.4, "close_time": 1770631199999, "quote_volume": 524866.72396, "trades": 6718, "taker_buy_base": 1501116.2, "taker_buy_quote": 254195.68992 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.1693, "high": 0.1703, "low": 0.1666, "close": 0.1678, "volume": 3205520.6, "close_time": 1770634799999, "quote_volume": 538926.88624, "trades": 6792, "taker_buy_base": 1654381.8, "taker_buy_quote": 278301.05185 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.1679, "high": 0.1702, "low": 0.1663, "close": 0.1697, "volume": 2562476.7, "close_time": 1770638399999, "quote_volume": 432398.00627, "trades": 5613, "taker_buy_base": 1422805.3, "taker_buy_quote": 240208.22942 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1698, "high": 0.1745, "low": 0.1696, "close": 0.1743, "volume": 3039849.6, "close_time": 1770641999999, "quote_volume": 524391.92589, "trades": 6564, "taker_buy_base": 1678797.4, "taker_buy_quote": 289697.59729 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.1744, "high": 0.179, "low": 0.1714, "close": 0.1733, "volume": 8936132.3, "close_time": 1770645599999, "quote_volume": 1569966.89249, "trades": 16450, "taker_buy_base": 4505019.0, "taker_buy_quote": 791648.24966 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.1733, "high": 0.1833, "low": 0.1729, "close": 0.1806, "volume": 7300258.6, "close_time": 1770649199999, "quote_volume": 1298923.01405, "trades": 14599, "taker_buy_base": 4103383.1, "taker_buy_quote": 730726.08248 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.1806, "high": 0.1843, "low": 0.1756, "close": 0.1798, "volume": 8111054.4, "close_time": 1770652799999, "quote_volume": 1466528.82036, "trades": 19969, "taker_buy_base": 4223598.7, "taker_buy_quote": 764124.50631 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1799, "high": 0.1829, "low": 0.1765, "close": 0.1825, "volume": 4416037.8, "close_time": 1770656399999, "quote_volume": 794547.77311, "trades": 10612, "taker_buy_base": 2331278.0, "taker_buy_quote": 419416.74675 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.1825, "high": 0.1857, "low": 0.1799, "close": 0.184, "volume": 3761793.6, "close_time": 1770659999999, "quote_volume": 688344.0281, "trades": 7851, "taker_buy_base": 2119154.0, "taker_buy_quote": 388218.18369 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.1839, "high": 0.1857, "low": 0.1834, "close": 0.1845, "volume": 3169226.2, "close_time": 1770663599999, "quote_volume": 585780.07773, "trades": 7243, "taker_buy_base": 1775241.6, "taker_buy_quote": 328341.78715 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.1844, "high": 0.191, "low": 0.1836, "close": 0.1905, "volume": 6395107.3, "close_time": 1770667199999, "quote_volume": 1200561.85321, "trades": 12604, "taker_buy_base": 3883542.9, "taker_buy_quote": 728251.55435 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1905, "high": 0.1941, "low": 0.1885, "close": 0.1935, "volume": 6151030.4, "close_time": 1770670799999, "quote_volume": 1175645.28408, "trades": 13205, "taker_buy_base": 3106556.0, "taker_buy_quote": 594049.04256 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.1934, "high": 0.1947, "low": 0.1875, "close": 0.1911, "volume": 6134539.0, "close_time": 1770674399999, "quote_volume": 1175790.45065, "trades": 15161, "taker_buy_base": 2901474.3, "taker_buy_quote": 556887.09396 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.191, "high": 0.1919, "low": 0.1872, "close": 0.1889, "volume": 2643954.6, "close_time": 1770677999999, "quote_volume": 500877.48154, "trades": 7046, "taker_buy_base": 1184142.7, "taker_buy_quote": 224473.69335 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.189, "high": 0.1914, "low": 0.1874, "close": 0.1878, "volume": 2547276.5, "close_time": 1770681599999, "quote_volume": 482256.18648, "trades": 5888, "taker_buy_base": 1240132.6, "taker_buy_quote": 234874.00259 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1878, "high": 0.1952, "low": 0.1867, "close": 0.1944, "volume": 4677472.0, "close_time": 1770685199999, "quote_volume": 894127.19559, "trades": 12091, "taker_buy_base": 2478593.1, "taker_buy_quote": 474467.17695 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.1943, "high": 0.1954, "low": 0.1813, "close": 0.1863, "volume": 6193401.3, "close_time": 1770688799999, "quote_volume": 1161582.52589, "trades": 16010, "taker_buy_base": 2797803.0, "taker_buy_quote": 526704.36587 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.1864, "high": 0.1923, "low": 0.1841, "close": 0.1846, "volume": 3811219.2, "close_time": 1770692399999, "quote_volume": 718396.84488, "trades": 10610, "taker_buy_base": 1751365.9, "taker_buy_quote": 330088.38121 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.1846, "high": 0.1847, "low": 0.1784, "close": 0.182, "volume": 4144232.2, "close_time": 1770695999999, "quote_volume": 749911.42683, "trades": 10705, "taker_buy_base": 1834719.6, "taker_buy_quote": 332341.56344 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1738, "close": 0.1742, "volume": 3792467.1, "close_time": 1770699599999, "quote_volume": 669938.07751, "trades": 9427, "taker_buy_base": 1527740.2, "taker_buy_quote": 270004.93575 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.1742, "high": 0.1763, "low": 0.1715, "close": 0.1737, "volume": 4096147.2, "close_time": 1770703199999, "quote_volume": 711556.25125, "trades": 8739, "taker_buy_base": 2187566.3, "taker_buy_quote": 380180.07334 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.1738, "high": 0.1747, "low": 0.1709, "close": 0.1717, "volume": 2704775.1, "close_time": 1770706799999, "quote_volume": 466272.3912, "trades": 5630, "taker_buy_base": 1398658.3, "taker_buy_quote": 241298.77171 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.1717, "high": 0.1719, "low": 0.1682, "close": 0.1705, "volume": 2335373.6, "close_time": 1770710399999, "quote_volume": 396860.45309, "trades": 5209, "taker_buy_base": 1025590.1, "taker_buy_quote": 174278.08753 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1705, "high": 0.1728, "low": 0.1664, "close": 0.167, "volume": 2995449.2, "close_time": 1770713999999, "quote_volume": 508400.71205, "trades": 9944, "taker_buy_base": 1291716.7, "taker_buy_quote": 219596.07899 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.1669, "high": 0.1775, "low": 0.1659, "close": 0.177, "volume": 4391193.6, "close_time": 1770717599999, "quote_volume": 759736.61579, "trades": 9698, "taker_buy_base": 2407853.3, "taker_buy_quote": 416480.37643 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.1769, "high": 0.1782, "low": 0.1728, "close": 0.1739, "volume": 3712602.7, "close_time": 1770721199999, "quote_volume": 651348.22891, "trades": 10128, "taker_buy_base": 1731021.3, "taker_buy_quote": 303788.4002 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.1739, "high": 0.1773, "low": 0.1739, "close": 0.175, "volume": 2609789.7, "close_time": 1770724799999, "quote_volume": 458617.40948, "trades": 6621, "taker_buy_base": 1331429.9, "taker_buy_quote": 233941.53347 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.175, "high": 0.1767, "low": 0.1736, "close": 0.1748, "volume": 2374030.6, "close_time": 1770728399999, "quote_volume": 415756.39342, "trades": 4751, "taker_buy_base": 1268720.7, "taker_buy_quote": 222138.55072 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.1748, "high": 0.1766, "low": 0.1724, "close": 0.1734, "volume": 3320290.5, "close_time": 1770731999999, "quote_volume": 579398.28484, "trades": 6783, "taker_buy_base": 1381293.5, "taker_buy_quote": 241134.47313 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.1735, "high": 0.1756, "low": 0.1718, "close": 0.1737, "volume": 1887324.3, "close_time": 1770735599999, "quote_volume": 327511.89714, "trades": 5135, "taker_buy_base": 839792.5, "taker_buy_quote": 145861.95692 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.1737, "high": 0.1848, "low": 0.1726, "close": 0.184, "volume": 5110384.0, "close_time": 1770739199999, "quote_volume": 921725.34496, "trades": 12353, "taker_buy_base": 2596798.7, "taker_buy_quote": 467829.73166 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.184, "high": 0.1877, "low": 0.1821, "close": 0.1861, "volume": 3001230.0, "close_time": 1770742799999, "quote_volume": 554475.27356, "trades": 7176, "taker_buy_base": 1559030.4, "taker_buy_quote": 288133.67846 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.186, "high": 0.1911, "low": 0.1854, "close": 0.1902, "volume": 2251893.1, "close_time": 1770746399999, "quote_volume": 425553.18989, "trades": 5893, "taker_buy_base": 1135074.6, "taker_buy_quote": 214557.94071 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.1901, "high": 0.1911, "low": 0.1873, "close": 0.1893, "volume": 2350288.7, "close_time": 1770749999999, "quote_volume": 444527.22394, "trades": 4773, "taker_buy_base": 1203951.2, "taker_buy_quote": 227706.06867 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.1893, "high": 0.191, "low": 0.1885, "close": 0.1901, "volume": 1197541.9, "close_time": 1770753599999, "quote_volume": 227386.49412, "trades": 2801, "taker_buy_base": 606966.7, "taker_buy_quote": 115258.43979 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1902, "high": 0.1934, "low": 0.1888, "close": 0.1899, "volume": 1626634.4, "close_time": 1770757199999, "quote_volume": 310994.37022, "trades": 3999, "taker_buy_base": 857434.8, "taker_buy_quote": 163961.7912 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.19, "high": 0.1901, "low": 0.1864, "close": 0.1888, "volume": 1676985.9, "close_time": 1770760799999, "quote_volume": 315748.16048, "trades": 3861, "taker_buy_base": 710803.9, "taker_buy_quote": 133756.08706 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.1889, "high": 0.1912, "low": 0.188, "close": 0.189, "volume": 840419.1, "close_time": 1770764399999, "quote_volume": 159318.20536, "trades": 2646, "taker_buy_base": 353906.4, "taker_buy_quote": 67103.29167 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.189, "high": 0.1894, "low": 0.1863, "close": 0.188, "volume": 1796172.1, "close_time": 1770767999999, "quote_volume": 337053.18084, "trades": 4702, "taker_buy_base": 754994.2, "taker_buy_quote": 141620.77648 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.188, "high": 0.1946, "low": 0.1874, "close": 0.1943, "volume": 2290803.9, "close_time": 1770771599999, "quote_volume": 437249.15061, "trades": 5658, "taker_buy_base": 1263453.7, "taker_buy_quote": 241263.73459 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.1944, "high": 0.1976, "low": 0.1921, "close": 0.1923, "volume": 3788157.0, "close_time": 1770775199999, "quote_volume": 739142.90743, "trades": 8029, "taker_buy_base": 1990987.3, "taker_buy_quote": 388735.89493 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.1922, "high": 0.1922, "low": 0.1831, "close": 0.1898, "volume": 4552148.1, "close_time": 1770778799999, "quote_volume": 855369.1961, "trades": 13312, "taker_buy_base": 2100233.0, "taker_buy_quote": 394258.93903 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.1899, "high": 0.1911, "low": 0.1832, "close": 0.1839, "volume": 3226152.9, "close_time": 1770782399999, "quote_volume": 600997.47555, "trades": 8592, "taker_buy_base": 1432173.4, "taker_buy_quote": 266216.35716 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1838, "high": 0.1866, "low": 0.1823, "close": 0.1825, "volume": 2215414.1, "close_time": 1770785999999, "quote_volume": 407268.09608, "trades": 6825, "taker_buy_base": 1031691.4, "taker_buy_quote": 189726.01538 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.1826, "high": 0.1852, "low": 0.179, "close": 0.1849, "volume": 3613815.8, "close_time": 1770789599999, "quote_volume": 655206.55319, "trades": 9076, "taker_buy_base": 1632028.6, "taker_buy_quote": 296161.43759 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.1848, "high": 0.1878, "low": 0.1819, "close": 0.1825, "volume": 4705226.3, "close_time": 1770793199999, "quote_volume": 869656.29454, "trades": 10481, "taker_buy_base": 2188631.5, "taker_buy_quote": 405208.5007 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.1826, "high": 0.1837, "low": 0.1799, "close": 0.1808, "volume": 2285071.7, "close_time": 1770796799999, "quote_volume": 415650.96873, "trades": 5372, "taker_buy_base": 1001390.6, "taker_buy_quote": 182140.46113 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1809, "high": 0.1824, "low": 0.1796, "close": 0.1811, "volume": 1185193.6, "close_time": 1770800399999, "quote_volume": 214467.66336, "trades": 3411, "taker_buy_base": 569992.1, "taker_buy_quote": 103183.99093 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.1812, "high": 0.1828, "low": 0.1797, "close": 0.1805, "volume": 1232643.8, "close_time": 1770803999999, "quote_volume": 223384.7828, "trades": 4006, "taker_buy_base": 660089.0, "taker_buy_quote": 119691.69308 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.1806, "high": 0.1822, "low": 0.1779, "close": 0.1783, "volume": 1273813.5, "close_time": 1770807599999, "quote_volume": 229043.72514, "trades": 3824, "taker_buy_base": 691349.7, "taker_buy_quote": 124366.83429 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.1782, "high": 0.1796, "low": 0.1775, "close": 0.1794, "volume": 888731.9, "close_time": 1770811199999, "quote_volume": 158539.30641, "trades": 2503, "taker_buy_base": 417917.1, "taker_buy_quote": 74606.13758 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1794, "high": 0.1797, "low": 0.1763, "close": 0.1771, "volume": 1033065.2, "close_time": 1770814799999, "quote_volume": 183703.48887, "trades": 2859, "taker_buy_base": 493766.9, "taker_buy_quote": 87875.78897 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.1771, "high": 0.1791, "low": 0.1737, "close": 0.1765, "volume": 2816977.1, "close_time": 1770818399999, "quote_volume": 497963.5344, "trades": 6136, "taker_buy_base": 1526041.5, "taker_buy_quote": 270151.81218 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.1766, "high": 0.1787, "low": 0.1735, "close": 0.1735, "volume": 1786495.5, "close_time": 1770821999999, "quote_volume": 315216.20923, "trades": 4088, "taker_buy_base": 930129.9, "taker_buy_quote": 164268.22205 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.1735, "high": 0.177, "low": 0.172, "close": 0.1763, "volume": 1833517.2, "close_time": 1770825599999, "quote_volume": 318425.88084, "trades": 4397, "taker_buy_base": 1045919.6, "taker_buy_quote": 181847.30291 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1764, "high": 0.177, "low": 0.1726, "close": 0.1749, "volume": 2817529.7, "close_time": 1770829199999, "quote_volume": 492405.38409, "trades": 6203, "taker_buy_base": 1715012.0, "taker_buy_quote": 299765.05408 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.1749, "high": 0.1752, "low": 0.1702, "close": 0.1716, "volume": 1630883.8, "close_time": 1770832799999, "quote_volume": 281680.0163, "trades": 4393, "taker_buy_base": 764865.7, "taker_buy_quote": 132044.99702 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.1716, "high": 0.1735, "low": 0.1711, "close": 0.1713, "volume": 1230217.0, "close_time": 1770836399999, "quote_volume": 211934.35235, "trades": 3225, "taker_buy_base": 641532.1, "taker_buy_quote": 110540.26889 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.1714, "high": 0.1727, "low": 0.1696, "close": 0.1707, "volume": 1213476.6, "close_time": 1770839999999, "quote_volume": 207354.86018, "trades": 3118, "taker_buy_base": 626942.1, "taker_buy_quote": 107176.31006 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1706, "high": 0.1709, "low": 0.1681, "close": 0.1683, "volume": 1171894.2, "close_time": 1770843599999, "quote_volume": 198304.95859, "trades": 2478, "taker_buy_base": 483143.2, "taker_buy_quote": 81821.35825 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.1685, "high": 0.1703, "low": 0.167, "close": 0.1687, "volume": 1437004.0, "close_time": 1770847199999, "quote_volume": 242297.38231, "trades": 3507, "taker_buy_base": 724759.3, "taker_buy_quote": 122179.3366 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.1688, "high": 0.17, "low": 0.1635, "close": 0.1643, "volume": 2218910.7, "close_time": 1770850799999, "quote_volume": 369814.90564, "trades": 3739, "taker_buy_base": 839096.4, "taker_buy_quote": 140034.62614 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.1642, "high": 0.1682, "low": 0.1624, "close": 0.1627, "volume": 1868754.0, "close_time": 1770854399999, "quote_volume": 308346.9177, "trades": 3816, "taker_buy_base": 900164.6, "taker_buy_quote": 148664.13835 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1628, "high": 0.1658, "low": 0.1604, "close": 0.1607, "volume": 3693371.1, "close_time": 1770857999999, "quote_volume": 600928.89551, "trades": 6546, "taker_buy_base": 1829556.5, "taker_buy_quote": 297980.38726 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.1606, "high": 0.1663, "low": 0.1591, "close": 0.1647, "volume": 3977871.7, "close_time": 1770861599999, "quote_volume": 648049.08419, "trades": 7981, "taker_buy_base": 2096100.8, "taker_buy_quote": 341483.30523 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.1647, "high": 0.1648, "low": 0.1623, "close": 0.1639, "volume": 1223065.9, "close_time": 1770865199999, "quote_volume": 200061.15383, "trades": 3333, "taker_buy_base": 663445.6, "taker_buy_quote": 108559.18822 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.1638, "high": 0.1688, "low": 0.1636, "close": 0.1674, "volume": 2817381.4, "close_time": 1770868799999, "quote_volume": 468868.33074, "trades": 6522, "taker_buy_base": 1632239.1, "taker_buy_quote": 271490.86278 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1674, "high": 0.1717, "low": 0.1669, "close": 0.1687, "volume": 2385613.6, "close_time": 1770872399999, "quote_volume": 403560.74501, "trades": 5959, "taker_buy_base": 1256845.8, "taker_buy_quote": 212673.80158 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.1687, "high": 0.1738, "low": 0.1681, "close": 0.1716, "volume": 2935598.5, "close_time": 1770875999999, "quote_volume": 503348.32742, "trades": 8425, "taker_buy_base": 1672948.5, "taker_buy_quote": 286826.1441 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.1717, "high": 0.1724, "low": 0.1647, "close": 0.1655, "volume": 3278341.5, "close_time": 1770879599999, "quote_volume": 552769.28589, "trades": 7345, "taker_buy_base": 1490622.2, "taker_buy_quote": 251765.83677 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.1656, "high": 0.173, "low": 0.1655, "close": 0.1709, "volume": 3450172.0, "close_time": 1770883199999, "quote_volume": 587013.47343, "trades": 8451, "taker_buy_base": 1958614.2, "taker_buy_quote": 333316.51625 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1709, "high": 0.1713, "low": 0.1677, "close": 0.1681, "volume": 2855301.2, "close_time": 1770886799999, "quote_volume": 483605.29203, "trades": 7508, "taker_buy_base": 1665074.5, "taker_buy_quote": 282038.17781 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.1682, "high": 0.1777, "low": 0.1682, "close": 0.1755, "volume": 4073592.1, "close_time": 1770890399999, "quote_volume": 703097.62442, "trades": 12435, "taker_buy_base": 2476351.6, "taker_buy_quote": 426980.21255 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.1754, "high": 0.1813, "low": 0.175, "close": 0.1783, "volume": 4130825.7, "close_time": 1770893999999, "quote_volume": 737988.80841, "trades": 10387, "taker_buy_base": 2042849.9, "taker_buy_quote": 365049.31465 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.1782, "high": 0.1887, "low": 0.1765, "close": 0.1842, "volume": 8778457.4, "close_time": 1770897599999, "quote_volume": 1612678.09049, "trades": 16907, "taker_buy_base": 4433830.1, "taker_buy_quote": 814138.31404 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1842, "high": 0.1872, "low": 0.179, "close": 0.1831, "volume": 6210625.8, "close_time": 1770901199999, "quote_volume": 1134624.60187, "trades": 12880, "taker_buy_base": 3048323.4, "taker_buy_quote": 557164.92835 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.1831, "high": 0.189, "low": 0.1804, "close": 0.1837, "volume": 10310166.6, "close_time": 1770904799999, "quote_volume": 1906288.36245, "trades": 21412, "taker_buy_base": 5374214.4, "taker_buy_quote": 994095.476 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.1838, "high": 0.1924, "low": 0.1821, "close": 0.1878, "volume": 10348657.4, "close_time": 1770908399999, "quote_volume": 1941897.58851, "trades": 24578, "taker_buy_base": 5767549.7, "taker_buy_quote": 1084344.73187 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.1877, "high": 0.1906, "low": 0.1843, "close": 0.1893, "volume": 5280056.1, "close_time": 1770911999999, "quote_volume": 988897.28322, "trades": 12216, "taker_buy_base": 2549223.0, "taker_buy_quote": 477494.78041 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1893, "high": 0.1936, "low": 0.1862, "close": 0.1922, "volume": 6401913.2, "close_time": 1770915599999, "quote_volume": 1212876.79857, "trades": 11271, "taker_buy_base": 3528192.4, "taker_buy_quote": 668321.98011 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.1921, "high": 0.193, "low": 0.1891, "close": 0.1896, "volume": 4924534.1, "close_time": 1770919199999, "quote_volume": 940269.9417, "trades": 9997, "taker_buy_base": 2609352.8, "taker_buy_quote": 498162.96474 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.1897, "high": 0.191, "low": 0.1869, "close": 0.1901, "volume": 3393907.7, "close_time": 1770922799999, "quote_volume": 642257.17688, "trades": 7159, "taker_buy_base": 1901318.1, "taker_buy_quote": 360051.98834 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.1902, "high": 0.1946, "low": 0.1895, "close": 0.1912, "volume": 2230328.5, "close_time": 1770926399999, "quote_volume": 428866.72859, "trades": 6043, "taker_buy_base": 1197830.9, "taker_buy_quote": 230377.71466 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1912, "high": 0.1959, "low": 0.1908, "close": 0.1959, "volume": 3365710.5, "close_time": 1770929999999, "quote_volume": 651135.15734, "trades": 7546, "taker_buy_base": 1857945.8, "taker_buy_quote": 359530.34076 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.1959, "high": 0.1992, "low": 0.1908, "close": 0.1913, "volume": 7019293.6, "close_time": 1770933599999, "quote_volume": 1377428.2388, "trades": 13698, "taker_buy_base": 3663357.6, "taker_buy_quote": 719649.48027 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.1913, "high": 0.1957, "low": 0.1864, "close": 0.1934, "volume": 5860844.3, "close_time": 1770937199999, "quote_volume": 1117668.83453, "trades": 11827, "taker_buy_base": 2979711.8, "taker_buy_quote": 568492.43947 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.1933, "high": 0.1947, "low": 0.1894, "close": 0.1925, "volume": 3587268.0, "close_time": 1770940799999, "quote_volume": 687245.86949, "trades": 8767, "taker_buy_base": 1733732.8, "taker_buy_quote": 332182.33149 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1924, "high": 0.1938, "low": 0.1889, "close": 0.1896, "volume": 3453903.2, "close_time": 1770944399999, "quote_volume": 659871.06904, "trades": 9199, "taker_buy_base": 1776611.1, "taker_buy_quote": 339526.00126 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.1896, "high": 0.1959, "low": 0.1895, "close": 0.1945, "volume": 3804035.8, "close_time": 1770947999999, "quote_volume": 736085.53349, "trades": 9010, "taker_buy_base": 2066310.7, "taker_buy_quote": 399502.15903 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.1946, "high": 0.2037, "low": 0.1923, "close": 0.2017, "volume": 8397734.3, "close_time": 1770951599999, "quote_volume": 1668581.50084, "trades": 24129, "taker_buy_base": 4864042.9, "taker_buy_quote": 967369.01463 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.2017, "high": 0.2048, "low": 0.1986, "close": 0.202, "volume": 9580469.7, "close_time": 1770955199999, "quote_volume": 1935578.07437, "trades": 22545, "taker_buy_base": 5776900.4, "taker_buy_quote": 1166814.3361 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2019, "high": 0.2037, "low": 0.1974, "close": 0.2014, "volume": 4409611.7, "close_time": 1770958799999, "quote_volume": 883138.27878, "trades": 10580, "taker_buy_base": 2219948.9, "taker_buy_quote": 444876.54445 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.2014, "high": 0.2105, "low": 0.201, "close": 0.204, "volume": 10397033.9, "close_time": 1770962399999, "quote_volume": 2149231.90821, "trades": 29404, "taker_buy_base": 5821500.9, "taker_buy_quote": 1204728.0572 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.204, "high": 0.2043, "low": 0.1867, "close": 0.1963, "volume": 10424197.8, "close_time": 1770965999999, "quote_volume": 2035581.99419, "trades": 26201, "taker_buy_base": 5296146.2, "taker_buy_quote": 1033653.12285 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.1964, "high": 0.1965, "low": 0.1836, "close": 0.1931, "volume": 7980209.4, "close_time": 1770969599999, "quote_volume": 1520829.53861, "trades": 24110, "taker_buy_base": 3661815.2, "taker_buy_quote": 698619.63788 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1931, "high": 0.2044, "low": 0.193, "close": 0.2001, "volume": 5917121.4, "close_time": 1770973199999, "quote_volume": 1180616.3727, "trades": 17029, "taker_buy_base": 3254766.0, "taker_buy_quote": 649580.29126 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.2002, "high": 0.2037, "low": 0.1991, "close": 0.202, "volume": 4134156.4, "close_time": 1770976799999, "quote_volume": 831702.15845, "trades": 12846, "taker_buy_base": 2225025.3, "taker_buy_quote": 447702.88022 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.2021, "high": 0.204, "low": 0.2006, "close": 0.203, "volume": 3701293.8, "close_time": 1770980399999, "quote_volume": 748656.48284, "trades": 10920, "taker_buy_base": 2125487.7, "taker_buy_quote": 430113.58084 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.2031, "high": 0.2099, "low": 0.2028, "close": 0.207, "volume": 5490184.5, "close_time": 1770983999999, "quote_volume": 1133046.18118, "trades": 14550, "taker_buy_base": 3078515.1, "taker_buy_quote": 635398.69807 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.207, "high": 0.2111, "low": 0.2043, "close": 0.2088, "volume": 4285071.2, "close_time": 1770987599999, "quote_volume": 888867.57248, "trades": 11246, "taker_buy_base": 2313605.0, "taker_buy_quote": 480197.92898 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.2088, "high": 0.2166, "low": 0.2075, "close": 0.2146, "volume": 7380706.1, "close_time": 1770991199999, "quote_volume": 1567077.09945, "trades": 17566, "taker_buy_base": 4427064.2, "taker_buy_quote": 940485.39777 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.2146, "high": 0.2246, "low": 0.2123, "close": 0.2232, "volume": 11039262.6, "close_time": 1770994799999, "quote_volume": 2421020.5955, "trades": 27480, "taker_buy_base": 5330643.5, "taker_buy_quote": 1167737.84564 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.2232, "high": 0.2273, "low": 0.2169, "close": 0.2189, "volume": 15300393.2, "close_time": 1770998399999, "quote_volume": 3382781.5135, "trades": 33523, "taker_buy_base": 6380367.2, "taker_buy_quote": 1412301.04441 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2189, "high": 0.2288, "low": 0.2183, "close": 0.2267, "volume": 11482253.1, "close_time": 1771001999999, "quote_volume": 2561055.55413, "trades": 23992, "taker_buy_base": 4959343.9, "taker_buy_quote": 1107455.04886 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.2268, "high": 0.2306, "low": 0.2239, "close": 0.2256, "volume": 6835406.2, "close_time": 1771005599999, "quote_volume": 1551414.09311, "trades": 12770, "taker_buy_base": 3476804.9, "taker_buy_quote": 789515.44726 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.2256, "high": 0.2304, "low": 0.2232, "close": 0.2284, "volume": 6091549.4, "close_time": 1771009199999, "quote_volume": 1380694.56778, "trades": 12289, "taker_buy_base": 3648773.8, "taker_buy_quote": 827707.42772 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.2285, "high": 0.236, "low": 0.2278, "close": 0.2343, "volume": 4897846.6, "close_time": 1771012799999, "quote_volume": 1136385.41131, "trades": 14583, "taker_buy_base": 2777504.8, "taker_buy_quote": 644487.39619 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2343, "high": 0.237, "low": 0.2287, "close": 0.2324, "volume": 4932526.5, "close_time": 1771016399999, "quote_volume": 1150909.54805, "trades": 15618, "taker_buy_base": 2695425.9, "taker_buy_quote": 628839.39456 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.2323, "high": 0.2427, "low": 0.2309, "close": 0.2374, "volume": 6483625.1, "close_time": 1771019999999, "quote_volume": 1540018.18839, "trades": 17852, "taker_buy_base": 3464056.3, "taker_buy_quote": 823048.33056 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.2374, "high": 0.2415, "low": 0.235, "close": 0.2382, "volume": 3182094.2, "close_time": 1771023599999, "quote_volume": 758833.54656, "trades": 10107, "taker_buy_base": 1533054.8, "taker_buy_quote": 365678.54849 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.2382, "high": 0.2391, "low": 0.2324, "close": 0.2351, "volume": 3044633.5, "close_time": 1771027199999, "quote_volume": 714637.53862, "trades": 10345, "taker_buy_base": 1540259.9, "taker_buy_quote": 361557.85729 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2352, "high": 0.2359, "low": 0.226, "close": 0.2284, "volume": 6658662.8, "close_time": 1771030799999, "quote_volume": 1535459.15966, "trades": 23204, "taker_buy_base": 2971073.1, "taker_buy_quote": 685483.91561 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.2285, "high": 0.2291, "low": 0.2222, "close": 0.223, "volume": 3887592.9, "close_time": 1771034399999, "quote_volume": 875736.05265, "trades": 15091, "taker_buy_base": 1553397.8, "taker_buy_quote": 349947.24072 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.223, "high": 0.2238, "low": 0.2176, "close": 0.2208, "volume": 5694102.5, "close_time": 1771037999999, "quote_volume": 1253988.41706, "trades": 15705, "taker_buy_base": 2279881.1, "taker_buy_quote": 501966.50412 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.2208, "high": 0.2217, "low": 0.217, "close": 0.2191, "volume": 5148681.7, "close_time": 1771041599999, "quote_volume": 1128738.09759, "trades": 13613, "taker_buy_base": 2139189.6, "taker_buy_quote": 469036.98373 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2191, "high": 0.221, "low": 0.2132, "close": 0.2159, "volume": 3399226.7, "close_time": 1771045199999, "quote_volume": 736790.81725, "trades": 11171, "taker_buy_base": 1457689.1, "taker_buy_quote": 316173.57815 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.2158, "high": 0.2168, "low": 0.2112, "close": 0.2127, "volume": 3244312.6, "close_time": 1771048799999, "quote_volume": 693360.57764, "trades": 8380, "taker_buy_base": 1666782.7, "taker_buy_quote": 356184.30576 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.2127, "high": 0.2127, "low": 0.2085, "close": 0.21, "volume": 2096456.2, "close_time": 1771052399999, "quote_volume": 441510.78983, "trades": 6286, "taker_buy_base": 947171.1, "taker_buy_quote": 199400.33329 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.2099, "high": 0.2114, "low": 0.2056, "close": 0.2069, "volume": 3858236.0, "close_time": 1771055999999, "quote_volume": 802522.67649, "trades": 12042, "taker_buy_base": 1747327.0, "taker_buy_quote": 363480.88274 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2069, "high": 0.215, "low": 0.2069, "close": 0.2094, "volume": 6467339.9, "close_time": 1771059599999, "quote_volume": 1368515.94858, "trades": 16990, "taker_buy_base": 3238882.6, "taker_buy_quote": 685637.72896 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.2094, "high": 0.2101, "low": 0.2048, "close": 0.2054, "volume": 3151537.4, "close_time": 1771063199999, "quote_volume": 654367.04658, "trades": 8067, "taker_buy_base": 1211763.8, "taker_buy_quote": 251805.0849 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.2054, "high": 0.2065, "low": 0.2024, "close": 0.203, "volume": 2989120.5, "close_time": 1771066799999, "quote_volume": 610261.5329, "trades": 9834, "taker_buy_base": 1624290.0, "taker_buy_quote": 331733.3575 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.2029, "high": 0.2049, "low": 0.1987, "close": 0.1994, "volume": 3879230.2, "close_time": 1771070399999, "quote_volume": 782701.89133, "trades": 15077, "taker_buy_base": 1927264.2, "taker_buy_quote": 388962.21737 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1995, "high": 0.2039, "low": 0.1983, "close": 0.2023, "volume": 2468335.0, "close_time": 1771073999999, "quote_volume": 497298.38599, "trades": 12208, "taker_buy_base": 1538267.7, "taker_buy_quote": 310239.29917 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.2022, "high": 0.2025, "low": 0.1975, "close": 0.1978, "volume": 3566306.8, "close_time": 1771077599999, "quote_volume": 714431.42786, "trades": 12418, "taker_buy_base": 1773425.5, "taker_buy_quote": 355720.16948 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.1978, "high": 0.2023, "low": 0.1973, "close": 0.2013, "volume": 4044593.4, "close_time": 1771081199999, "quote_volume": 810037.82985, "trades": 11048, "taker_buy_base": 1998516.3, "taker_buy_quote": 400336.4451 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.2014, "high": 0.2019, "low": 0.1917, "close": 0.193, "volume": 6240056.2, "close_time": 1771084799999, "quote_volume": 1223470.40857, "trades": 17431, "taker_buy_base": 2678725.5, "taker_buy_quote": 525795.59728 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.193, "high": 0.1931, "low": 0.1867, "close": 0.187, "volume": 8550990.4, "close_time": 1771088399999, "quote_volume": 1618882.6515, "trades": 29324, "taker_buy_base": 4232793.0, "taker_buy_quote": 801248.19471 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.187, "high": 0.1907, "low": 0.1836, "close": 0.1885, "volume": 8200317.3, "close_time": 1771091999999, "quote_volume": 1535668.88464, "trades": 28361, "taker_buy_base": 4596206.0, "taker_buy_quote": 861656.84872 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.1885, "high": 0.1923, "low": 0.1873, "close": 0.1894, "volume": 4901080.1, "close_time": 1771095599999, "quote_volume": 927287.14847, "trades": 14039, "taker_buy_base": 2924660.7, "taker_buy_quote": 553165.63947 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.1894, "high": 0.1938, "low": 0.189, "close": 0.1932, "volume": 3739094.7, "close_time": 1771099199999, "quote_volume": 717575.73026, "trades": 9535, "taker_buy_base": 2179101.7, "taker_buy_quote": 418262.32098 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1933, "high": 0.1976, "low": 0.193, "close": 0.1969, "volume": 5220579.5, "close_time": 1771102799999, "quote_volume": 1019049.7211, "trades": 12092, "taker_buy_base": 2874581.9, "taker_buy_quote": 561195.4197 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.197, "high": 0.2018, "low": 0.1965, "close": 0.2001, "volume": 7730514.7, "close_time": 1771106399999, "quote_volume": 1540890.22371, "trades": 17390, "taker_buy_base": 4121786.1, "taker_buy_quote": 821383.31841 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.2, "high": 0.2012, "low": 0.1947, "close": 0.1956, "volume": 4205967.3, "close_time": 1771109999999, "quote_volume": 829921.30576, "trades": 10730, "taker_buy_base": 2000419.4, "taker_buy_quote": 395199.54603 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.1956, "high": 0.1995, "low": 0.1935, "close": 0.1942, "volume": 3043275.6, "close_time": 1771113599999, "quote_volume": 598721.84601, "trades": 9005, "taker_buy_base": 1425628.6, "taker_buy_quote": 280940.83695 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1942, "high": 0.2008, "low": 0.1875, "close": 0.1982, "volume": 7491516.2, "close_time": 1771117199999, "quote_volume": 1453548.88645, "trades": 15341, "taker_buy_base": 3822402.4, "taker_buy_quote": 742129.10924 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.1982, "high": 0.2072, "low": 0.1908, "close": 0.2063, "volume": 6469346.0, "close_time": 1771120799999, "quote_volume": 1277379.09132, "trades": 16401, "taker_buy_base": 3458884.4, "taker_buy_quote": 684448.77325 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.2063, "high": 0.2187, "low": 0.2024, "close": 0.2092, "volume": 12106965.6, "close_time": 1771124399999, "quote_volume": 2541809.9338, "trades": 37099, "taker_buy_base": 5892247.7, "taker_buy_quote": 1236748.88195 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.2092, "high": 0.2101, "low": 0.2011, "close": 0.2062, "volume": 6349754.2, "close_time": 1771127999999, "quote_volume": 1309307.14955, "trades": 18643, "taker_buy_base": 3121970.0, "taker_buy_quote": 643835.35838 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2062, "high": 0.2125, "low": 0.2051, "close": 0.2081, "volume": 4887795.9, "close_time": 1771131599999, "quote_volume": 1022707.0903, "trades": 14870, "taker_buy_base": 2454062.0, "taker_buy_quote": 513169.10201 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.208, "high": 0.212, "low": 0.2064, "close": 0.2095, "volume": 3235705.5, "close_time": 1771135199999, "quote_volume": 677293.37942, "trades": 9413, "taker_buy_base": 1798827.8, "taker_buy_quote": 376408.99128 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.2094, "high": 0.2168, "low": 0.2077, "close": 0.2163, "volume": 6197726.4, "close_time": 1771138799999, "quote_volume": 1324281.21211, "trades": 22186, "taker_buy_base": 2981131.0, "taker_buy_quote": 636851.73209 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.2163, "high": 0.2222, "low": 0.215, "close": 0.2191, "volume": 5555797.2, "close_time": 1771142399999, "quote_volume": 1214044.04403, "trades": 14528, "taker_buy_base": 3021637.8, "taker_buy_quote": 660525.89211 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.219, "high": 0.2235, "low": 0.2157, "close": 0.2195, "volume": 5547569.4, "close_time": 1771145999999, "quote_volume": 1218964.81265, "trades": 17455, "taker_buy_base": 2893516.7, "taker_buy_quote": 636101.69797 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.2196, "high": 0.2269, "low": 0.2196, "close": 0.2245, "volume": 5037847.6, "close_time": 1771149599999, "quote_volume": 1123093.06518, "trades": 13075, "taker_buy_base": 2542462.6, "taker_buy_quote": 566884.54445 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.2245, "high": 0.2284, "low": 0.2204, "close": 0.2208, "volume": 6149515.5, "close_time": 1771153199999, "quote_volume": 1382460.49339, "trades": 18669, "taker_buy_base": 3161034.6, "taker_buy_quote": 711303.49387 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.2208, "high": 0.2295, "low": 0.2191, "close": 0.2288, "volume": 6159617.8, "close_time": 1771156799999, "quote_volume": 1385317.07989, "trades": 16441, "taker_buy_base": 3038467.8, "taker_buy_quote": 683693.45785 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2287, "high": 0.2304, "low": 0.2111, "close": 0.2145, "volume": 10416451.2, "close_time": 1771160399999, "quote_volume": 2298443.40123, "trades": 28486, "taker_buy_base": 4850768.4, "taker_buy_quote": 1073504.57253 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.2145, "high": 0.2254, "low": 0.2144, "close": 0.2213, "volume": 8677366.2, "close_time": 1771163999999, "quote_volume": 1923887.11409, "trades": 21196, "taker_buy_base": 4611812.7, "taker_buy_quote": 1021415.50146 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.2213, "high": 0.2264, "low": 0.2179, "close": 0.2231, "volume": 5245503.6, "close_time": 1771167599999, "quote_volume": 1166508.9989, "trades": 11481, "taker_buy_base": 2395261.2, "taker_buy_quote": 532691.86768 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.2232, "high": 0.2275, "low": 0.2192, "close": 0.22, "volume": 4447738.4, "close_time": 1771171199999, "quote_volume": 993331.60886, "trades": 10070, "taker_buy_base": 2090173.4, "taker_buy_quote": 467381.32654 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2201, "high": 0.2224, "low": 0.2183, "close": 0.2209, "volume": 4111321.8, "close_time": 1771174799999, "quote_volume": 903562.67862, "trades": 9649, "taker_buy_base": 2102004.9, "taker_buy_quote": 462045.8059 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.2209, "high": 0.2229, "low": 0.2191, "close": 0.2223, "volume": 2249237.3, "close_time": 1771178399999, "quote_volume": 496791.12888, "trades": 6768, "taker_buy_base": 1360197.5, "taker_buy_quote": 300529.49354 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.2223, "high": 0.2225, "low": 0.2178, "close": 0.22, "volume": 2270346.7, "close_time": 1771181999999, "quote_volume": 498587.14064, "trades": 5774, "taker_buy_base": 1059190.8, "taker_buy_quote": 232671.58443 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.22, "high": 0.2215, "low": 0.2168, "close": 0.2173, "volume": 1819412.8, "close_time": 1771185599999, "quote_volume": 398737.42544, "trades": 4452, "taker_buy_base": 788135.7, "taker_buy_quote": 172893.78546 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2173, "high": 0.2173, "low": 0.2133, "close": 0.2165, "volume": 2250909.8, "close_time": 1771189199999, "quote_volume": 484454.91886, "trades": 5562, "taker_buy_base": 1037453.2, "taker_buy_quote": 223310.63754 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.2165, "high": 0.2203, "low": 0.2157, "close": 0.2165, "volume": 2116032.9, "close_time": 1771192799999, "quote_volume": 460753.60839, "trades": 5509, "taker_buy_base": 1110312.1, "taker_buy_quote": 241852.71226 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.2165, "high": 0.2185, "low": 0.2117, "close": 0.213, "volume": 1419398.1, "close_time": 1771196399999, "quote_volume": 305418.74974, "trades": 3874, "taker_buy_base": 615141.8, "taker_buy_quote": 132494.65601 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.213, "high": 0.2134, "low": 0.2058, "close": 0.2082, "volume": 3077648.3, "close_time": 1771199999999, "quote_volume": 643946.26555, "trades": 6261, "taker_buy_base": 1426657.8, "taker_buy_quote": 298732.87782 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2082, "high": 0.2211, "low": 0.207, "close": 0.2089, "volume": 10028767.6, "close_time": 1771203599999, "quote_volume": 2146907.49408, "trades": 22023, "taker_buy_base": 5320836.7, "taker_buy_quote": 1139190.03147 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.2089, "high": 0.2089, "low": 0.2005, "close": 0.2053, "volume": 4944922.0, "close_time": 1771207199999, "quote_volume": 1012295.18783, "trades": 11032, "taker_buy_base": 2271465.7, "taker_buy_quote": 464780.40714 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.2051, "high": 0.2106, "low": 0.2046, "close": 0.2079, "volume": 2268813.5, "close_time": 1771210799999, "quote_volume": 471731.31969, "trades": 6125, "taker_buy_base": 1192480.9, "taker_buy_quote": 247755.28971 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.208, "high": 0.217, "low": 0.2064, "close": 0.2157, "volume": 4869591.7, "close_time": 1771214399999, "quote_volume": 1034863.26536, "trades": 10628, "taker_buy_base": 2339232.5, "taker_buy_quote": 497592.63804 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2157, "high": 0.2166, "low": 0.2104, "close": 0.211, "volume": 2525823.1, "close_time": 1771217999999, "quote_volume": 540049.29941, "trades": 6507, "taker_buy_base": 1134096.2, "taker_buy_quote": 242605.09527 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.211, "high": 0.2175, "low": 0.2091, "close": 0.2091, "volume": 3390306.9, "close_time": 1771221599999, "quote_volume": 724174.98171, "trades": 7927, "taker_buy_base": 1728930.0, "taker_buy_quote": 369195.17155 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.2091, "high": 0.2099, "low": 0.2021, "close": 0.2026, "volume": 2935207.1, "close_time": 1771225199999, "quote_volume": 602532.7261, "trades": 7041, "taker_buy_base": 1419724.3, "taker_buy_quote": 291011.27032 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.2027, "high": 0.2062, "low": 0.2024, "close": 0.2052, "volume": 2487992.6, "close_time": 1771228799999, "quote_volume": 508822.07674, "trades": 7325, "taker_buy_base": 1423531.3, "taker_buy_quote": 291181.68094 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2053, "high": 0.2109, "low": 0.2048, "close": 0.208, "volume": 1822388.2, "close_time": 1771232399999, "quote_volume": 379339.47327, "trades": 5849, "taker_buy_base": 780279.9, "taker_buy_quote": 162424.63067 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.2081, "high": 0.2092, "low": 0.2047, "close": 0.2051, "volume": 1370909.2, "close_time": 1771235999999, "quote_volume": 282810.67529, "trades": 3613, "taker_buy_base": 603950.3, "taker_buy_quote": 124556.79928 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.2053, "high": 0.2065, "low": 0.2038, "close": 0.2055, "volume": 1448357.6, "close_time": 1771239599999, "quote_volume": 296959.03559, "trades": 3582, "taker_buy_base": 723286.3, "taker_buy_quote": 148304.48363 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.2055, "high": 0.2061, "low": 0.2043, "close": 0.2051, "volume": 696165.3, "close_time": 1771243199999, "quote_volume": 142861.40162, "trades": 2128, "taker_buy_base": 293444.3, "taker_buy_quote": 60217.18089 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.205, "high": 0.208, "low": 0.2043, "close": 0.2046, "volume": 1748920.9, "close_time": 1771246799999, "quote_volume": 360088.18664, "trades": 4994, "taker_buy_base": 840198.6, "taker_buy_quote": 172938.76247 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.2046, "high": 0.2074, "low": 0.2036, "close": 0.2063, "volume": 1237479.2, "close_time": 1771250399999, "quote_volume": 254391.99375, "trades": 4062, "taker_buy_base": 566775.2, "taker_buy_quote": 116498.23945 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.2063, "high": 0.2072, "low": 0.2048, "close": 0.2068, "volume": 902792.3, "close_time": 1771253999999, "quote_volume": 186045.70684, "trades": 2973, "taker_buy_base": 432483.6, "taker_buy_quote": 89167.19763 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.2067, "high": 0.2075, "low": 0.2042, "close": 0.2052, "volume": 1311373.7, "close_time": 1771257599999, "quote_volume": 269286.83942, "trades": 4295, "taker_buy_base": 651419.6, "taker_buy_quote": 133761.12624 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2053, "high": 0.2072, "low": 0.2037, "close": 0.2055, "volume": 1236778.0, "close_time": 1771261199999, "quote_volume": 253954.09927, "trades": 3831, "taker_buy_base": 552606.3, "taker_buy_quote": 113472.57575 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.2054, "high": 0.2098, "low": 0.2049, "close": 0.2096, "volume": 1118868.9, "close_time": 1771264799999, "quote_volume": 232051.67951, "trades": 3216, "taker_buy_base": 514663.0, "taker_buy_quote": 106852.5405 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.2096, "high": 0.2133, "low": 0.2094, "close": 0.2099, "volume": 1888957.5, "close_time": 1771268399999, "quote_volume": 399265.1108, "trades": 4693, "taker_buy_base": 931652.6, "taker_buy_quote": 196942.16259 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.2098, "high": 0.2122, "low": 0.2096, "close": 0.2108, "volume": 882098.1, "close_time": 1771271999999, "quote_volume": 186085.35362, "trades": 2736, "taker_buy_base": 381326.6, "taker_buy_quote": 80457.58452 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2109, "high": 0.2119, "low": 0.209, "close": 0.2092, "volume": 1434287.7, "close_time": 1771275599999, "quote_volume": 301112.44667, "trades": 2994, "taker_buy_base": 505709.6, "taker_buy_quote": 106155.75226 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.2092, "high": 0.2092, "low": 0.2069, "close": 0.2078, "volume": 449937.4, "close_time": 1771279199999, "quote_volume": 93648.5377, "trades": 1659, "taker_buy_base": 184912.3, "taker_buy_quote": 38477.94334 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.2078, "high": 0.2098, "low": 0.2052, "close": 0.2088, "volume": 917629.9, "close_time": 1771282799999, "quote_volume": 190406.98494, "trades": 2146, "taker_buy_base": 379861.4, "taker_buy_quote": 78899.422 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.2089, "high": 0.2099, "low": 0.207, "close": 0.2071, "volume": 582453.2, "close_time": 1771286399999, "quote_volume": 121569.64378, "trades": 1863, "taker_buy_base": 267611.7, "taker_buy_quote": 55882.08097 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2071, "high": 0.2095, "low": 0.2039, "close": 0.2055, "volume": 1894959.2, "close_time": 1771289999999, "quote_volume": 390626.15324, "trades": 4740, "taker_buy_base": 877326.9, "taker_buy_quote": 180832.07078 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.2056, "high": 0.2062, "low": 0.2043, "close": 0.2051, "volume": 1066179.5, "close_time": 1771293599999, "quote_volume": 218742.01521, "trades": 2515, "taker_buy_base": 534797.6, "taker_buy_quote": 109703.71834 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.205, "high": 0.2061, "low": 0.2045, "close": 0.205, "volume": 634273.3, "close_time": 1771297199999, "quote_volume": 130130.27671, "trades": 1990, "taker_buy_base": 330502.6, "taker_buy_quote": 67796.8717 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.2049, "high": 0.2062, "low": 0.2031, "close": 0.2056, "volume": 1766577.5, "close_time": 1771300799999, "quote_volume": 361559.18678, "trades": 4629, "taker_buy_base": 1002692.0, "taker_buy_quote": 205190.58259 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2056, "high": 0.2081, "low": 0.2048, "close": 0.208, "volume": 694515.8, "close_time": 1771304399999, "quote_volume": 143135.89736, "trades": 2379, "taker_buy_base": 293004.6, "taker_buy_quote": 60421.14534 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.208, "high": 0.2157, "low": 0.2076, "close": 0.2142, "volume": 2570113.9, "close_time": 1771307999999, "quote_volume": 546043.45492, "trades": 5462, "taker_buy_base": 1348995.6, "taker_buy_quote": 286702.72404 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.2141, "high": 0.2169, "low": 0.2042, "close": 0.2068, "volume": 3449756.3, "close_time": 1771311599999, "quote_volume": 725751.96874, "trades": 7432, "taker_buy_base": 1649633.5, "taker_buy_quote": 346814.15453 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.2068, "high": 0.212, "low": 0.2057, "close": 0.2073, "volume": 2028034.5, "close_time": 1771315199999, "quote_volume": 423853.35904, "trades": 4878, "taker_buy_base": 1150449.4, "taker_buy_quote": 240574.6596 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2072, "high": 0.2075, "low": 0.2044, "close": 0.2074, "volume": 1146419.9, "close_time": 1771318799999, "quote_volume": 235825.56347, "trades": 2973, "taker_buy_base": 600168.2, "taker_buy_quote": 123396.85017 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.2075, "high": 0.2099, "low": 0.2056, "close": 0.2095, "volume": 1548029.5, "close_time": 1771322399999, "quote_volume": 321720.91114, "trades": 4229, "taker_buy_base": 734528.0, "taker_buy_quote": 152692.28414 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.2095, "high": 0.2099, "low": 0.2042, "close": 0.206, "volume": 1759025.3, "close_time": 1771325999999, "quote_volume": 363950.26597, "trades": 4834, "taker_buy_base": 831424.6, "taker_buy_quote": 171974.07703 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.2061, "high": 0.2063, "low": 0.2037, "close": 0.2051, "volume": 1215767.4, "close_time": 1771329599999, "quote_volume": 249166.11896, "trades": 2978, "taker_buy_base": 543138.0, "taker_buy_quote": 111337.36195 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2051, "high": 0.2071, "low": 0.2042, "close": 0.2052, "volume": 958853.5, "close_time": 1771333199999, "quote_volume": 197282.03086, "trades": 2541, "taker_buy_base": 423546.2, "taker_buy_quote": 87144.8056 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.2051, "high": 0.2058, "low": 0.2042, "close": 0.2047, "volume": 1126144.8, "close_time": 1771336799999, "quote_volume": 230800.04562, "trades": 2535, "taker_buy_base": 482462.1, "taker_buy_quote": 98894.4815 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.2047, "high": 0.2082, "low": 0.2043, "close": 0.2074, "volume": 1311600.6, "close_time": 1771340399999, "quote_volume": 270330.2929, "trades": 3296, "taker_buy_base": 645285.9, "taker_buy_quote": 132915.55302 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.2074, "high": 0.2076, "low": 0.2047, "close": 0.2066, "volume": 1123745.6, "close_time": 1771343999999, "quote_volume": 231406.61192, "trades": 3091, "taker_buy_base": 516713.0, "taker_buy_quote": 106422.98375 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2065, "high": 0.2105, "low": 0.2065, "close": 0.2078, "volume": 1163084.8, "close_time": 1771347599999, "quote_volume": 242721.32251, "trades": 2877, "taker_buy_base": 538885.7, "taker_buy_quote": 112423.74683 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.2077, "high": 0.208, "low": 0.2059, "close": 0.2063, "volume": 861964.9, "close_time": 1771351199999, "quote_volume": 178365.48593, "trades": 2125, "taker_buy_base": 412075.7, "taker_buy_quote": 85280.6749 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.2062, "high": 0.2078, "low": 0.2059, "close": 0.2064, "volume": 570015.9, "close_time": 1771354799999, "quote_volume": 117925.52545, "trades": 1317, "taker_buy_base": 288487.7, "taker_buy_quote": 59682.13001 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.2063, "high": 0.2093, "low": 0.2046, "close": 0.2078, "volume": 969661.0, "close_time": 1771358399999, "quote_volume": 200358.55005, "trades": 1863, "taker_buy_base": 383116.6, "taker_buy_quote": 79252.10407 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2078, "high": 0.2086, "low": 0.2053, "close": 0.2063, "volume": 540300.6, "close_time": 1771361999999, "quote_volume": 111803.06467, "trades": 1209, "taker_buy_base": 261392.7, "taker_buy_quote": 54020.89825 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.2063, "high": 0.2071, "low": 0.2056, "close": 0.2058, "volume": 317623.5, "close_time": 1771365599999, "quote_volume": 65539.28111, "trades": 765, "taker_buy_base": 144806.0, "taker_buy_quote": 29880.59669 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.2059, "high": 0.2065, "low": 0.2048, "close": 0.206, "volume": 464831.7, "close_time": 1771369199999, "quote_volume": 95557.50393, "trades": 981, "taker_buy_base": 258556.5, "taker_buy_quote": 53156.84824 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.206, "high": 0.2064, "low": 0.2046, "close": 0.2053, "volume": 434324.6, "close_time": 1771372799999, "quote_volume": 89185.80154, "trades": 1057, "taker_buy_base": 217108.7, "taker_buy_quote": 44573.01147 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2053, "high": 0.2071, "low": 0.2043, "close": 0.2052, "volume": 901517.9, "close_time": 1771376399999, "quote_volume": 185061.65364, "trades": 2106, "taker_buy_base": 475527.9, "taker_buy_quote": 97585.85528 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.2052, "high": 0.2081, "low": 0.2049, "close": 0.2066, "volume": 928310.0, "close_time": 1771379999999, "quote_volume": 191379.68767, "trades": 2359, "taker_buy_base": 514761.2, "taker_buy_quote": 106113.20077 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.2066, "high": 0.214, "low": 0.2061, "close": 0.2133, "volume": 4015849.9, "close_time": 1771383599999, "quote_volume": 844484.29002, "trades": 7592, "taker_buy_base": 2586127.1, "taker_buy_quote": 544122.15913 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.2133, "high": 0.2183, "low": 0.2068, "close": 0.2127, "volume": 7862576.4, "close_time": 1771387199999, "quote_volume": 1680958.05525, "trades": 16260, "taker_buy_base": 4213414.5, "taker_buy_quote": 901270.74648 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2128, "high": 0.2209, "low": 0.2128, "close": 0.2188, "volume": 5049587.1, "close_time": 1771390799999, "quote_volume": 1096825.77245, "trades": 12956, "taker_buy_base": 2682711.0, "taker_buy_quote": 582692.7594 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.2188, "high": 0.2436, "low": 0.2188, "close": 0.2399, "volume": 15301816.5, "close_time": 1771394399999, "quote_volume": 3567469.0459, "trades": 33709, "taker_buy_base": 8246614.9, "taker_buy_quote": 1923729.34147 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.24, "high": 0.2429, "low": 0.2307, "close": 0.2369, "volume": 10644146.3, "close_time": 1771397999999, "quote_volume": 2524739.53212, "trades": 28800, "taker_buy_base": 5465159.9, "taker_buy_quote": 1296188.58156 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.2368, "high": 0.2478, "low": 0.2363, "close": 0.2467, "volume": 11786186.9, "close_time": 1771401599999, "quote_volume": 2861021.70741, "trades": 30907, "taker_buy_base": 6022798.2, "taker_buy_quote": 1462061.26016 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2338, "close": 0.2366, "volume": 7830632.6, "close_time": 1771405199999, "quote_volume": 1875010.68231, "trades": 17570, "taker_buy_base": 3346857.7, "taker_buy_quote": 801687.13371 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.2367, "high": 0.2388, "low": 0.2303, "close": 0.2365, "volume": 5708875.1, "close_time": 1771408799999, "quote_volume": 1338113.88041, "trades": 15071, "taker_buy_base": 2945501.7, "taker_buy_quote": 691174.86808 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.2366, "high": 0.2393, "low": 0.233, "close": 0.2351, "volume": 4020084.7, "close_time": 1771412399999, "quote_volume": 950462.76245, "trades": 13575, "taker_buy_base": 1997531.0, "taker_buy_quote": 472087.47123 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.2352, "high": 0.2413, "low": 0.2339, "close": 0.2389, "volume": 4300714.3, "close_time": 1771415999999, "quote_volume": 1021311.44891, "trades": 14074, "taker_buy_base": 2343049.0, "taker_buy_quote": 556803.08427 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2389, "high": 0.2416, "low": 0.2359, "close": 0.239, "volume": 3042934.7, "close_time": 1771419599999, "quote_volume": 727299.65745, "trades": 10658, "taker_buy_base": 1667699.8, "taker_buy_quote": 398857.48364 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.2389, "high": 0.2395, "low": 0.2309, "close": 0.2341, "volume": 3164605.4, "close_time": 1771423199999, "quote_volume": 742189.01277, "trades": 8765, "taker_buy_base": 1405379.5, "taker_buy_quote": 329554.49745 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.2342, "high": 0.2343, "low": 0.2285, "close": 0.2317, "volume": 2669718.5, "close_time": 1771426799999, "quote_volume": 617388.31577, "trades": 6821, "taker_buy_base": 1210583.8, "taker_buy_quote": 279972.82592 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.2315, "high": 0.2337, "low": 0.2283, "close": 0.232, "volume": 1988050.8, "close_time": 1771430399999, "quote_volume": 459505.52707, "trades": 5792, "taker_buy_base": 904644.2, "taker_buy_quote": 209105.67161 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.232, "high": 0.2397, "low": 0.2305, "close": 0.2351, "volume": 2731733.6, "close_time": 1771433999999, "quote_volume": 643618.79291, "trades": 8825, "taker_buy_base": 1298679.6, "taker_buy_quote": 306298.28848 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.2351, "high": 0.2355, "low": 0.2284, "close": 0.2291, "volume": 2041985.3, "close_time": 1771437599999, "quote_volume": 472352.66209, "trades": 6000, "taker_buy_base": 810257.9, "taker_buy_quote": 187397.6786 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.2292, "high": 0.2294, "low": 0.2253, "close": 0.2272, "volume": 2326610.2, "close_time": 1771441199999, "quote_volume": 529126.66852, "trades": 6182, "taker_buy_base": 995285.7, "taker_buy_quote": 226405.83777 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.2272, "high": 0.228, "low": 0.2217, "close": 0.2221, "volume": 2346576.0, "close_time": 1771444799999, "quote_volume": 525992.04882, "trades": 5988, "taker_buy_base": 1162184.3, "taker_buy_quote": 260446.72533 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2222, "high": 0.2237, "low": 0.2195, "close": 0.2204, "volume": 1460487.8, "close_time": 1771448399999, "quote_volume": 324429.26318, "trades": 4441, "taker_buy_base": 618131.5, "taker_buy_quote": 137314.66364 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.2204, "high": 0.2212, "low": 0.2174, "close": 0.2178, "volume": 1153016.0, "close_time": 1771451999999, "quote_volume": 252534.85929, "trades": 3691, "taker_buy_base": 443628.3, "taker_buy_quote": 97187.51742 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.2177, "high": 0.2181, "low": 0.214, "close": 0.2161, "volume": 914664.5, "close_time": 1771455599999, "quote_volume": 197551.09602, "trades": 2296, "taker_buy_base": 424198.5, "taker_buy_quote": 91596.88489 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.2161, "high": 0.2201, "low": 0.2134, "close": 0.2169, "volume": 2836012.3, "close_time": 1771459199999, "quote_volume": 615681.31501, "trades": 5698, "taker_buy_base": 1683988.1, "taker_buy_quote": 365428.78247 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.217, "high": 0.2221, "low": 0.2127, "close": 0.2192, "volume": 4142266.9, "close_time": 1771462799999, "quote_volume": 901916.97155, "trades": 10243, "taker_buy_base": 2290058.1, "taker_buy_quote": 499129.45219 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.2193, "high": 0.2259, "low": 0.218, "close": 0.2199, "volume": 5087862.4, "close_time": 1771466399999, "quote_volume": 1129527.15427, "trades": 13879, "taker_buy_base": 3133269.1, "taker_buy_quote": 695656.64078 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.2199, "high": 0.2235, "low": 0.2188, "close": 0.2228, "volume": 2283149.6, "close_time": 1771469999999, "quote_volume": 505291.01229, "trades": 9250, "taker_buy_base": 1259513.8, "taker_buy_quote": 278858.66974 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.2228, "high": 0.2235, "low": 0.2197, "close": 0.2213, "volume": 3148974.7, "close_time": 1771473599999, "quote_volume": 699270.30899, "trades": 10028, "taker_buy_base": 1663842.7, "taker_buy_quote": 369454.30671 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2213, "high": 0.2243, "low": 0.2198, "close": 0.2237, "volume": 1917548.2, "close_time": 1771477199999, "quote_volume": 426481.89148, "trades": 6218, "taker_buy_base": 985205.8, "taker_buy_quote": 219221.0736 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.2236, "high": 0.2266, "low": 0.2233, "close": 0.2265, "volume": 1610277.9, "close_time": 1771480799999, "quote_volume": 361725.25814, "trades": 5556, "taker_buy_base": 850726.1, "taker_buy_quote": 191199.87035 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.2266, "high": 0.2336, "low": 0.2251, "close": 0.2324, "volume": 3889854.7, "close_time": 1771484399999, "quote_volume": 890865.39069, "trades": 9552, "taker_buy_base": 2093377.9, "taker_buy_quote": 479594.77168 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.2323, "high": 0.2323, "low": 0.2272, "close": 0.2312, "volume": 2812994.8, "close_time": 1771487999999, "quote_volume": 646273.30666, "trades": 7905, "taker_buy_base": 1469251.0, "taker_buy_quote": 337599.06064 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2312, "high": 0.2335, "low": 0.2283, "close": 0.2296, "volume": 3041341.3, "close_time": 1771491599999, "quote_volume": 702731.28314, "trades": 8040, "taker_buy_base": 1491914.0, "taker_buy_quote": 344877.25003 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.2297, "high": 0.2321, "low": 0.2254, "close": 0.2307, "volume": 3797182.6, "close_time": 1771495199999, "quote_volume": 870079.31228, "trades": 8715, "taker_buy_base": 1742570.9, "taker_buy_quote": 399371.03115 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.2307, "high": 0.2331, "low": 0.2281, "close": 0.2308, "volume": 2113715.2, "close_time": 1771498799999, "quote_volume": 488017.51344, "trades": 4903, "taker_buy_base": 966237.0, "taker_buy_quote": 223406.77553 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.2307, "high": 0.2353, "low": 0.2292, "close": 0.2344, "volume": 2652650.0, "close_time": 1771502399999, "quote_volume": 614652.2748, "trades": 4973, "taker_buy_base": 1575641.8, "taker_buy_quote": 365193.52576 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2344, "high": 0.2374, "low": 0.232, "close": 0.2342, "volume": 3391189.7, "close_time": 1771505999999, "quote_volume": 796255.46519, "trades": 7944, "taker_buy_base": 1767850.6, "taker_buy_quote": 415277.38505 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.2341, "high": 0.2343, "low": 0.2274, "close": 0.2282, "volume": 3005910.6, "close_time": 1771509599999, "quote_volume": 689961.14798, "trades": 8958, "taker_buy_base": 1360559.8, "taker_buy_quote": 312376.26271 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.2283, "high": 0.2327, "low": 0.2276, "close": 0.2323, "volume": 2089223.7, "close_time": 1771513199999, "quote_volume": 481353.44632, "trades": 7532, "taker_buy_base": 1223945.5, "taker_buy_quote": 282066.5128 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.2322, "high": 0.2351, "low": 0.2305, "close": 0.2333, "volume": 2006995.0, "close_time": 1771516799999, "quote_volume": 467315.42656, "trades": 5832, "taker_buy_base": 1084154.5, "taker_buy_quote": 252535.93611 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2332, "high": 0.2363, "low": 0.2317, "close": 0.2321, "volume": 2098497.0, "close_time": 1771520399999, "quote_volume": 491740.98538, "trades": 5345, "taker_buy_base": 1196424.8, "taker_buy_quote": 280443.83811 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.2322, "high": 0.2357, "low": 0.2314, "close": 0.2355, "volume": 2000996.8, "close_time": 1771523999999, "quote_volume": 466934.02264, "trades": 4909, "taker_buy_base": 1103784.8, "taker_buy_quote": 257704.69057 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.2354, "high": 0.2395, "low": 0.2353, "close": 0.2384, "volume": 3235997.8, "close_time": 1771527599999, "quote_volume": 769924.60708, "trades": 7181, "taker_buy_base": 1592365.8, "taker_buy_quote": 379037.19182 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.2383, "high": 0.2447, "low": 0.2378, "close": 0.244, "volume": 3264409.4, "close_time": 1771531199999, "quote_volume": 786742.72786, "trades": 7687, "taker_buy_base": 1798733.2, "taker_buy_quote": 433580.26277 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2441, "high": 0.247, "low": 0.2394, "close": 0.2455, "volume": 3387841.9, "close_time": 1771534799999, "quote_volume": 823662.47803, "trades": 8527, "taker_buy_base": 1741276.0, "taker_buy_quote": 423539.43897 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.2455, "high": 0.247, "low": 0.2406, "close": 0.2425, "volume": 2912512.4, "close_time": 1771538399999, "quote_volume": 709929.72629, "trades": 7635, "taker_buy_base": 1495444.1, "taker_buy_quote": 364560.28923 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.2424, "high": 0.2463, "low": 0.2414, "close": 0.2424, "volume": 2262366.1, "close_time": 1771541999999, "quote_volume": 550340.22772, "trades": 4829, "taker_buy_base": 1260293.4, "taker_buy_quote": 306580.41868 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.2425, "high": 0.2444, "low": 0.2379, "close": 0.24, "volume": 3048303.8, "close_time": 1771545599999, "quote_volume": 734650.47207, "trades": 10137, "taker_buy_base": 1397782.2, "taker_buy_quote": 336945.01694 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2399, "high": 0.2518, "low": 0.2397, "close": 0.2482, "volume": 5850479.1, "close_time": 1771549199999, "quote_volume": 1446527.17434, "trades": 20913, "taker_buy_base": 3411744.8, "taker_buy_quote": 844056.6365 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.2483, "high": 0.2566, "low": 0.2482, "close": 0.2522, "volume": 8294334.2, "close_time": 1771552799999, "quote_volume": 2091878.91294, "trades": 22890, "taker_buy_base": 4492383.7, "taker_buy_quote": 1133648.61363 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.2523, "high": 0.2527, "low": 0.229, "close": 0.2458, "volume": 11529976.1, "close_time": 1771556399999, "quote_volume": 2776812.04597, "trades": 30724, "taker_buy_base": 5452200.5, "taker_buy_quote": 1314366.19817 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.2458, "high": 0.2582, "low": 0.2442, "close": 0.2481, "volume": 5420066.1, "close_time": 1771559999999, "quote_volume": 1363612.50077, "trades": 16934, "taker_buy_base": 2776922.6, "taker_buy_quote": 698256.24981 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.248, "high": 0.259, "low": 0.2472, "close": 0.2569, "volume": 4537718.0, "close_time": 1771563599999, "quote_volume": 1148152.11769, "trades": 14634, "taker_buy_base": 2495741.9, "taker_buy_quote": 631618.06518 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.257, "high": 0.268, "low": 0.2568, "close": 0.2671, "volume": 6463698.3, "close_time": 1771567199999, "quote_volume": 1700037.31636, "trades": 22592, "taker_buy_base": 3777375.3, "taker_buy_quote": 993977.22856 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.2672, "high": 0.2752, "low": 0.2629, "close": 0.2699, "volume": 8608005.2, "close_time": 1771570799999, "quote_volume": 2311202.61963, "trades": 28832, "taker_buy_base": 4291492.5, "taker_buy_quote": 1153674.47025 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.27, "high": 0.2711, "low": 0.2585, "close": 0.2648, "volume": 4563322.9, "close_time": 1771574399999, "quote_volume": 1206273.72453, "trades": 17337, "taker_buy_base": 2069671.8, "taker_buy_quote": 546872.31989 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2648, "high": 0.2733, "low": 0.2641, "close": 0.2679, "volume": 4403164.5, "close_time": 1771577999999, "quote_volume": 1186182.88995, "trades": 12049, "taker_buy_base": 2231971.3, "taker_buy_quote": 601474.11462 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.2678, "high": 0.2737, "low": 0.2678, "close": 0.2698, "volume": 3863488.6, "close_time": 1771581599999, "quote_volume": 1045642.08838, "trades": 10120, "taker_buy_base": 2059998.9, "taker_buy_quote": 557577.20387 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.2698, "high": 0.2709, "low": 0.2639, "close": 0.2694, "volume": 2891120.1, "close_time": 1771585199999, "quote_volume": 771314.57145, "trades": 8556, "taker_buy_base": 1452252.2, "taker_buy_quote": 387345.51748 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.2696, "high": 0.2706, "low": 0.2661, "close": 0.2703, "volume": 1684174.2, "close_time": 1771588799999, "quote_volume": 451988.79268, "trades": 5821, "taker_buy_base": 946647.2, "taker_buy_quote": 254109.28752 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2702, "high": 0.28, "low": 0.2702, "close": 0.2727, "volume": 5502730.2, "close_time": 1771592399999, "quote_volume": 1513108.63913, "trades": 13543, "taker_buy_base": 2662932.3, "taker_buy_quote": 732495.77314 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.2728, "high": 0.2775, "low": 0.267, "close": 0.2706, "volume": 5014161.2, "close_time": 1771595999999, "quote_volume": 1363868.65691, "trades": 13686, "taker_buy_base": 2380011.2, "taker_buy_quote": 648042.68658 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.2705, "high": 0.277, "low": 0.2698, "close": 0.2741, "volume": 3085060.4, "close_time": 1771599599999, "quote_volume": 843365.90395, "trades": 8428, "taker_buy_base": 1593945.8, "taker_buy_quote": 435710.18616 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.2742, "high": 0.2792, "low": 0.2721, "close": 0.2788, "volume": 3174337.8, "close_time": 1771603199999, "quote_volume": 874148.62818, "trades": 8696, "taker_buy_base": 1526502.4, "taker_buy_quote": 420284.13047 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2789, "high": 0.2806, "low": 0.2744, "close": 0.2761, "volume": 2463070.6, "close_time": 1771606799999, "quote_volume": 683850.132, "trades": 8653, "taker_buy_base": 1224387.1, "taker_buy_quote": 340187.60165 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.2762, "high": 0.2814, "low": 0.2743, "close": 0.2778, "volume": 2127304.0, "close_time": 1771610399999, "quote_volume": 591694.0085, "trades": 7626, "taker_buy_base": 1153298.2, "taker_buy_quote": 320906.78225 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.2778, "high": 0.2889, "low": 0.2765, "close": 0.2831, "volume": 4880402.2, "close_time": 1771613999999, "quote_volume": 1386023.0023, "trades": 15613, "taker_buy_base": 2419377.5, "taker_buy_quote": 687004.05895 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.2831, "high": 0.2853, "low": 0.2764, "close": 0.2773, "volume": 2620096.1, "close_time": 1771617599999, "quote_volume": 736055.73014, "trades": 8346, "taker_buy_base": 1147065.3, "taker_buy_quote": 322373.05316 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2773, "high": 0.2807, "low": 0.2715, "close": 0.2715, "volume": 2903355.6, "close_time": 1771621199999, "quote_volume": 800303.20062, "trades": 7046, "taker_buy_base": 1410991.4, "taker_buy_quote": 388943.04571 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.2716, "high": 0.2734, "low": 0.2685, "close": 0.2705, "volume": 2334986.4, "close_time": 1771624799999, "quote_volume": 632133.74218, "trades": 5855, "taker_buy_base": 969122.6, "taker_buy_quote": 262838.01189 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.2705, "high": 0.2712, "low": 0.2659, "close": 0.267, "volume": 1834795.7, "close_time": 1771628399999, "quote_volume": 491939.58996, "trades": 4789, "taker_buy_base": 723172.5, "taker_buy_quote": 194149.4652 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.267, "high": 0.2675, "low": 0.2555, "close": 0.2621, "volume": 3666775.7, "close_time": 1771631999999, "quote_volume": 958766.04437, "trades": 8776, "taker_buy_base": 1438753.9, "taker_buy_quote": 375678.37139 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2622, "high": 0.2734, "low": 0.2581, "close": 0.268, "volume": 5463882.6, "close_time": 1771635599999, "quote_volume": 1458058.49411, "trades": 15503, "taker_buy_base": 2788075.9, "taker_buy_quote": 744495.35154 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.2679, "high": 0.2679, "low": 0.2511, "close": 0.2602, "volume": 5945217.3, "close_time": 1771639199999, "quote_volume": 1536297.76015, "trades": 15869, "taker_buy_base": 2582129.3, "taker_buy_quote": 667048.99549 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.2603, "high": 0.2609, "low": 0.2497, "close": 0.2502, "volume": 5833678.2, "close_time": 1771642799999, "quote_volume": 1490541.15925, "trades": 15600, "taker_buy_base": 2862035.4, "taker_buy_quote": 731030.60235 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.2502, "high": 0.2538, "low": 0.2463, "close": 0.2492, "volume": 6550234.1, "close_time": 1771646399999, "quote_volume": 1634987.30647, "trades": 23081, "taker_buy_base": 3179471.6, "taker_buy_quote": 793849.98269 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2492, "high": 0.2502, "low": 0.2353, "close": 0.2411, "volume": 8104670.9, "close_time": 1771649999999, "quote_volume": 1953309.30883, "trades": 29259, "taker_buy_base": 3863563.2, "taker_buy_quote": 930502.7852 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.241, "high": 0.2438, "low": 0.2384, "close": 0.2397, "volume": 6125744.3, "close_time": 1771653599999, "quote_volume": 1477044.87513, "trades": 16967, "taker_buy_base": 3041436.3, "taker_buy_quote": 733334.91947 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.2397, "high": 0.2404, "low": 0.2363, "close": 0.2389, "volume": 4020908.9, "close_time": 1771657199999, "quote_volume": 958683.04503, "trades": 12953, "taker_buy_base": 1937907.7, "taker_buy_quote": 462226.03917 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.2388, "high": 0.243, "low": 0.2365, "close": 0.2411, "volume": 5213874.9, "close_time": 1771660799999, "quote_volume": 1255220.8729, "trades": 15760, "taker_buy_base": 2972843.1, "taker_buy_quote": 716172.51482 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2411, "high": 0.2425, "low": 0.2323, "close": 0.2366, "volume": 6845989.8, "close_time": 1771664399999, "quote_volume": 1614067.9433, "trades": 17447, "taker_buy_base": 2908998.8, "taker_buy_quote": 686647.53881 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.2365, "high": 0.2409, "low": 0.2335, "close": 0.2397, "volume": 5271603.2, "close_time": 1771667999999, "quote_volume": 1256674.1279, "trades": 13843, "taker_buy_base": 3054010.9, "taker_buy_quote": 728793.93933 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.2397, "high": 0.2397, "low": 0.2358, "close": 0.237, "volume": 3830426.4, "close_time": 1771671599999, "quote_volume": 909106.57958, "trades": 12344, "taker_buy_base": 1986797.3, "taker_buy_quote": 471411.7241 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.237, "high": 0.2382, "low": 0.2344, "close": 0.2354, "volume": 3448107.5, "close_time": 1771675199999, "quote_volume": 814775.29946, "trades": 11335, "taker_buy_base": 1842983.7, "taker_buy_quote": 435437.43295 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2354, "high": 0.2362, "low": 0.2258, "close": 0.2275, "volume": 5537381.3, "close_time": 1771678799999, "quote_volume": 1276884.99548, "trades": 17720, "taker_buy_base": 2535665.1, "taker_buy_quote": 584793.61411 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.2275, "high": 0.2291, "low": 0.2242, "close": 0.2275, "volume": 4119076.9, "close_time": 1771682399999, "quote_volume": 932398.30185, "trades": 14604, "taker_buy_base": 1853528.7, "taker_buy_quote": 419651.39884 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.2276, "high": 0.2278, "low": 0.2225, "close": 0.2243, "volume": 4104525.8, "close_time": 1771685999999, "quote_volume": 923823.69448, "trades": 14156, "taker_buy_base": 1854973.0, "taker_buy_quote": 417628.05229 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.2244, "high": 0.2266, "low": 0.223, "close": 0.2244, "volume": 2881659.3, "close_time": 1771689599999, "quote_volume": 647654.89946, "trades": 12902, "taker_buy_base": 1550977.7, "taker_buy_quote": 348679.05889 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2245, "high": 0.2271, "low": 0.223, "close": 0.2237, "volume": 3328205.4, "close_time": 1771693199999, "quote_volume": 748745.25094, "trades": 11560, "taker_buy_base": 1672184.8, "taker_buy_quote": 376413.55137 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.2236, "high": 0.2237, "low": 0.213, "close": 0.2139, "volume": 8038136.7, "close_time": 1771696799999, "quote_volume": 1756994.7177, "trades": 19773, "taker_buy_base": 4355980.8, "taker_buy_quote": 951098.08247 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.2139, "high": 0.2157, "low": 0.206, "close": 0.2136, "volume": 18437008.4, "close_time": 1771700399999, "quote_volume": 3871184.6597, "trades": 41862, "taker_buy_base": 10059139.1, "taker_buy_quote": 2110678.04138 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.2137, "high": 0.2162, "low": 0.2103, "close": 0.2106, "volume": 5363169.8, "close_time": 1771703999999, "quote_volume": 1147530.86874, "trades": 11884, "taker_buy_base": 2978052.6, "taker_buy_quote": 637085.01829 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2106, "high": 0.214, "low": 0.2092, "close": 0.2135, "volume": 3192632.8, "close_time": 1771707599999, "quote_volume": 677553.88024, "trades": 7483, "taker_buy_base": 1708136.7, "taker_buy_quote": 362453.60286 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.2135, "high": 0.2147, "low": 0.2105, "close": 0.2143, "volume": 3106660.2, "close_time": 1771711199999, "quote_volume": 661583.3907, "trades": 5717, "taker_buy_base": 1660810.4, "taker_buy_quote": 353621.73625 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.2143, "high": 0.2234, "low": 0.214, "close": 0.2208, "volume": 6334425.7, "close_time": 1771714799999, "quote_volume": 1385487.02046, "trades": 11206, "taker_buy_base": 2732779.3, "taker_buy_quote": 597941.13744 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.2207, "high": 0.2247, "low": 0.2199, "close": 0.221, "volume": 10703695.7, "close_time": 1771718399999, "quote_volume": 2375286.08019, "trades": 17923, "taker_buy_base": 5867485.1, "taker_buy_quote": 1303006.36253 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2209, "high": 0.2308, "low": 0.2149, "close": 0.2247, "volume": 14606050.7, "close_time": 1771721999999, "quote_volume": 3286777.2001, "trades": 30318, "taker_buy_base": 8076179.9, "taker_buy_quote": 1817800.3335 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.2246, "high": 0.2281, "low": 0.2154, "close": 0.2258, "volume": 7969368.5, "close_time": 1771725599999, "quote_volume": 1764814.13437, "trades": 19484, "taker_buy_base": 4111534.1, "taker_buy_quote": 910027.53893 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.2259, "high": 0.2282, "low": 0.2199, "close": 0.2235, "volume": 6424266.9, "close_time": 1771729199999, "quote_volume": 1437808.8999, "trades": 16791, "taker_buy_base": 3324406.6, "taker_buy_quote": 744596.62504 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.2235, "high": 0.2262, "low": 0.216, "close": 0.2181, "volume": 4173543.2, "close_time": 1771732799999, "quote_volume": 924319.29854, "trades": 10351, "taker_buy_base": 1722600.7, "taker_buy_quote": 382107.16444 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2181, "high": 0.2193, "low": 0.2092, "close": 0.2092, "volume": 3465722.4, "close_time": 1771736399999, "quote_volume": 745693.30494, "trades": 8885, "taker_buy_base": 1634572.3, "taker_buy_quote": 351942.33312 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.2093, "high": 0.2164, "low": 0.2006, "close": 0.2143, "volume": 13942236.9, "close_time": 1771739999999, "quote_volume": 2917192.09927, "trades": 20807, "taker_buy_base": 6804983.8, "taker_buy_quote": 1424435.93976 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.2143, "high": 0.2286, "low": 0.2143, "close": 0.224, "volume": 8434210.1, "close_time": 1771743599999, "quote_volume": 1873483.51723, "trades": 17027, "taker_buy_base": 3889449.1, "taker_buy_quote": 863884.94292 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.224, "high": 0.2395, "low": 0.2232, "close": 0.2372, "volume": 11622174.8, "close_time": 1771747199999, "quote_volume": 2722111.3158, "trades": 26212, "taker_buy_base": 5892602.8, "taker_buy_quote": 1381061.39821 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2372, "high": 0.245, "low": 0.2357, "close": 0.2365, "volume": 12769194.0, "close_time": 1771750799999, "quote_volume": 3070890.52091, "trades": 30850, "taker_buy_base": 6158346.2, "taker_buy_quote": 1482467.81243 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.2365, "high": 0.2496, "low": 0.2338, "close": 0.2398, "volume": 10993960.8, "close_time": 1771754399999, "quote_volume": 2659100.74381, "trades": 26675, "taker_buy_base": 5404925.0, "taker_buy_quote": 1307770.10712 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.2398, "high": 0.2483, "low": 0.2388, "close": 0.2446, "volume": 5858842.7, "close_time": 1771757999999, "quote_volume": 1432647.45543, "trades": 17624, "taker_buy_base": 3222378.3, "taker_buy_quote": 788350.95928 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.2446, "high": 0.2519, "low": 0.2426, "close": 0.2503, "volume": 5955327.3, "close_time": 1771761599999, "quote_volume": 1461965.79453, "trades": 17982, "taker_buy_base": 2492374.2, "taker_buy_quote": 612547.66166 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2502, "high": 0.2577, "low": 0.2481, "close": 0.2546, "volume": 8637151.1, "close_time": 1771765199999, "quote_volume": 2179201.15055, "trades": 22440, "taker_buy_base": 4060870.8, "taker_buy_quote": 1024795.23707 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.2545, "high": 0.2598, "low": 0.2491, "close": 0.2509, "volume": 8357546.2, "close_time": 1771768799999, "quote_volume": 2126702.70042, "trades": 19213, "taker_buy_base": 3944019.1, "taker_buy_quote": 1004110.39308 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.251, "high": 0.2551, "low": 0.2451, "close": 0.2483, "volume": 11581505.1, "close_time": 1771772399999, "quote_volume": 2891125.64648, "trades": 21578, "taker_buy_base": 4754547.2, "taker_buy_quote": 1187188.06072 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.2482, "high": 0.252, "low": 0.2439, "close": 0.2441, "volume": 9863969.6, "close_time": 1771775999999, "quote_volume": 2439986.41758, "trades": 19634, "taker_buy_base": 4623644.8, "taker_buy_quote": 1143351.96978 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.244, "high": 0.2547, "low": 0.2425, "close": 0.2545, "volume": 8764925.0, "close_time": 1771779599999, "quote_volume": 2164995.32331, "trades": 25237, "taker_buy_base": 4389428.7, "taker_buy_quote": 1085322.35168 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.2545, "high": 0.2573, "low": 0.2523, "close": 0.2541, "volume": 5050298.6, "close_time": 1771783199999, "quote_volume": 1287510.68559, "trades": 15681, "taker_buy_base": 2840413.0, "taker_buy_quote": 724255.97671 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.2541, "high": 0.2552, "low": 0.2488, "close": 0.2511, "volume": 3319556.2, "close_time": 1771786799999, "quote_volume": 833861.05394, "trades": 8926, "taker_buy_base": 1849636.8, "taker_buy_quote": 464597.59106 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.251, "high": 0.2534, "low": 0.2491, "close": 0.2509, "volume": 2779712.1, "close_time": 1771790399999, "quote_volume": 697883.25978, "trades": 7495, "taker_buy_base": 1476976.8, "taker_buy_quote": 370876.64032 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2509, "high": 0.2559, "low": 0.2507, "close": 0.2556, "volume": 2627802.5, "close_time": 1771793999999, "quote_volume": 666889.11801, "trades": 8528, "taker_buy_base": 1550916.0, "taker_buy_quote": 393687.47968 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.2556, "high": 0.256, "low": 0.2514, "close": 0.255, "volume": 2588518.7, "close_time": 1771797599999, "quote_volume": 656836.87543, "trades": 9055, "taker_buy_base": 1524629.6, "taker_buy_quote": 386848.85221 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.255, "high": 0.2575, "low": 0.2538, "close": 0.2563, "volume": 2064775.1, "close_time": 1771801199999, "quote_volume": 528456.84139, "trades": 6207, "taker_buy_base": 1176004.3, "taker_buy_quote": 300945.36202 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.2563, "high": 0.2589, "low": 0.2544, "close": 0.2564, "volume": 3276001.0, "close_time": 1771804799999, "quote_volume": 840159.50953, "trades": 8398, "taker_buy_base": 1877659.4, "taker_buy_quote": 481563.15808 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2563, "high": 0.2678, "low": 0.2531, "close": 0.2645, "volume": 8178845.7, "close_time": 1771808399999, "quote_volume": 2139710.17186, "trades": 20878, "taker_buy_base": 4835276.3, "taker_buy_quote": 1264977.2605 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.2645, "high": 0.2669, "low": 0.2548, "close": 0.2616, "volume": 9102653.9, "close_time": 1771811999999, "quote_volume": 2376886.68871, "trades": 26140, "taker_buy_base": 4806951.2, "taker_buy_quote": 1255625.55672 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.2617, "high": 0.2647, "low": 0.2512, "close": 0.2581, "volume": 11907272.1, "close_time": 1771815599999, "quote_volume": 3057144.99946, "trades": 27648, "taker_buy_base": 4488477.1, "taker_buy_quote": 1157644.523 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.2581, "high": 0.2634, "low": 0.2551, "close": 0.2615, "volume": 3106567.6, "close_time": 1771819199999, "quote_volume": 806394.29685, "trades": 9817, "taker_buy_base": 1793012.5, "taker_buy_quote": 465703.07917 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2615, "high": 0.2639, "low": 0.258, "close": 0.2618, "volume": 2591502.7, "close_time": 1771822799999, "quote_volume": 677586.18392, "trades": 9579, "taker_buy_base": 1481237.0, "taker_buy_quote": 387259.61359 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.2617, "high": 0.2623, "low": 0.2554, "close": 0.2586, "volume": 2616809.3, "close_time": 1771826399999, "quote_volume": 676886.51779, "trades": 9734, "taker_buy_base": 1269129.8, "taker_buy_quote": 328537.381 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.2586, "high": 0.2618, "low": 0.2568, "close": 0.2605, "volume": 2169531.5, "close_time": 1771829999999, "quote_volume": 562649.81314, "trades": 5894, "taker_buy_base": 957314.8, "taker_buy_quote": 248376.9471 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.2604, "high": 0.2675, "low": 0.2581, "close": 0.2669, "volume": 3126965.6, "close_time": 1771833599999, "quote_volume": 823007.61872, "trades": 8920, "taker_buy_base": 1746983.1, "taker_buy_quote": 460031.36509 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2669, "high": 0.2714, "low": 0.2644, "close": 0.2676, "volume": 4815887.0, "close_time": 1771837199999, "quote_volume": 1292075.31978, "trades": 10554, "taker_buy_base": 2695906.5, "taker_buy_quote": 723583.92752 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.2675, "high": 0.2678, "low": 0.2604, "close": 0.2614, "volume": 3332561.0, "close_time": 1771840799999, "quote_volume": 880559.51838, "trades": 8066, "taker_buy_base": 1527517.7, "taker_buy_quote": 403538.96841 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.2613, "high": 0.2643, "low": 0.2507, "close": 0.2521, "volume": 3649927.2, "close_time": 1771844399999, "quote_volume": 938183.05543, "trades": 9378, "taker_buy_base": 1598767.9, "taker_buy_quote": 411271.48303 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.2522, "high": 0.2542, "low": 0.2439, "close": 0.2502, "volume": 6595827.4, "close_time": 1771847999999, "quote_volume": 1642852.87913, "trades": 14101, "taker_buy_base": 3224629.5, "taker_buy_quote": 803303.92446 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2503, "high": 0.2558, "low": 0.2445, "close": 0.2454, "volume": 5088668.5, "close_time": 1771851599999, "quote_volume": 1269726.27788, "trades": 9352, "taker_buy_base": 2614316.8, "taker_buy_quote": 652443.68528 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.2455, "high": 0.2461, "low": 0.2399, "close": 0.2429, "volume": 4360826.4, "close_time": 1771855199999, "quote_volume": 1057280.99033, "trades": 8982, "taker_buy_base": 2029098.9, "taker_buy_quote": 491935.32219 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.2428, "high": 0.2496, "low": 0.2371, "close": 0.2446, "volume": 4681459.0, "close_time": 1771858799999, "quote_volume": 1133871.61804, "trades": 8956, "taker_buy_base": 2162024.7, "taker_buy_quote": 523792.94168 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.2448, "high": 0.2494, "low": 0.2406, "close": 0.2432, "volume": 3448613.6, "close_time": 1771862399999, "quote_volume": 845093.10156, "trades": 6706, "taker_buy_base": 1406831.5, "taker_buy_quote": 345372.55808 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2433, "high": 0.2494, "low": 0.2418, "close": 0.2421, "volume": 3343716.2, "close_time": 1771865999999, "quote_volume": 822314.73979, "trades": 7028, "taker_buy_base": 1581322.2, "taker_buy_quote": 389380.09675 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.242, "high": 0.246, "low": 0.2417, "close": 0.2452, "volume": 1390461.0, "close_time": 1771869599999, "quote_volume": 339349.27117, "trades": 3348, "taker_buy_base": 726796.1, "taker_buy_quote": 177402.57806 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.2452, "high": 0.246, "low": 0.2368, "close": 0.2376, "volume": 2272619.8, "close_time": 1771873199999, "quote_volume": 546894.29729, "trades": 5366, "taker_buy_base": 968960.8, "taker_buy_quote": 233564.84338 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.2377, "high": 0.2397, "low": 0.2343, "close": 0.2365, "volume": 1525448.4, "close_time": 1771876799999, "quote_volume": 361667.0876, "trades": 3473, "taker_buy_base": 681935.1, "taker_buy_quote": 161796.90552 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2365, "high": 0.2367, "low": 0.2332, "close": 0.2337, "volume": 1892727.7, "close_time": 1771880399999, "quote_volume": 444675.94544, "trades": 4033, "taker_buy_base": 772003.2, "taker_buy_quote": 181491.77775 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.2338, "high": 0.2358, "low": 0.2306, "close": 0.2308, "volume": 1351016.0, "close_time": 1771883999999, "quote_volume": 315076.73979, "trades": 3108, "taker_buy_base": 617917.7, "taker_buy_quote": 144126.34931 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.2308, "high": 0.2371, "low": 0.228, "close": 0.2369, "volume": 2332143.6, "close_time": 1771887599999, "quote_volume": 540282.88467, "trades": 4211, "taker_buy_base": 1281325.4, "taker_buy_quote": 297783.83058 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.237, "high": 0.2445, "low": 0.237, "close": 0.2428, "volume": 3276067.5, "close_time": 1771891199999, "quote_volume": 790202.60206, "trades": 8527, "taker_buy_base": 2374071.9, "taker_buy_quote": 572371.5686 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2427, "high": 0.2567, "low": 0.2408, "close": 0.2521, "volume": 6958964.9, "close_time": 1771894799999, "quote_volume": 1737849.81719, "trades": 18537, "taker_buy_base": 4047180.7, "taker_buy_quote": 1009986.2567 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.2522, "high": 0.257, "low": 0.2492, "close": 0.2548, "volume": 6192236.7, "close_time": 1771898399999, "quote_volume": 1571314.9951, "trades": 16322, "taker_buy_base": 2630914.2, "taker_buy_quote": 667829.07839 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.2547, "high": 0.2557, "low": 0.2418, "close": 0.2446, "volume": 5392809.5, "close_time": 1771901999999, "quote_volume": 1336691.66379, "trades": 16472, "taker_buy_base": 2284457.1, "taker_buy_quote": 565315.28625 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.2445, "high": 0.2445, "low": 0.234, "close": 0.2376, "volume": 4766839.4, "close_time": 1771905599999, "quote_volume": 1134780.97325, "trades": 14153, "taker_buy_base": 2023869.7, "taker_buy_quote": 482416.21734 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2375, "high": 0.2383, "low": 0.2319, "close": 0.2383, "volume": 3335283.8, "close_time": 1771909199999, "quote_volume": 783807.49378, "trades": 9977, "taker_buy_base": 1779247.6, "taker_buy_quote": 418198.97429 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.2382, "high": 0.2424, "low": 0.2341, "close": 0.2349, "volume": 3053886.8, "close_time": 1771912799999, "quote_volume": 726220.68032, "trades": 7396, "taker_buy_base": 1579383.4, "taker_buy_quote": 376027.49491 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.2351, "high": 0.2396, "low": 0.2343, "close": 0.2363, "volume": 2054383.4, "close_time": 1771916399999, "quote_volume": 487096.41204, "trades": 5344, "taker_buy_base": 1013039.9, "taker_buy_quote": 240299.54755 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.2364, "high": 0.2371, "low": 0.2234, "close": 0.2245, "volume": 2946856.1, "close_time": 1771919999999, "quote_volume": 676303.78506, "trades": 6468, "taker_buy_base": 1305223.2, "taker_buy_quote": 299812.99605 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2244, "high": 0.235, "low": 0.2148, "close": 0.2344, "volume": 13890194.5, "close_time": 1771923599999, "quote_volume": 3117120.57732, "trades": 31102, "taker_buy_base": 7506449.9, "taker_buy_quote": 1683805.43619 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.2343, "high": 0.2438, "low": 0.2313, "close": 0.2428, "volume": 7381954.0, "close_time": 1771927199999, "quote_volume": 1746307.36583, "trades": 16757, "taker_buy_base": 4330901.0, "taker_buy_quote": 1026555.32241 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.2428, "high": 0.251, "low": 0.2419, "close": 0.2464, "volume": 5727296.3, "close_time": 1771930799999, "quote_volume": 1411056.52911, "trades": 15768, "taker_buy_base": 3075455.7, "taker_buy_quote": 757907.57589 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.2466, "high": 0.2529, "low": 0.2444, "close": 0.2459, "volume": 4336618.2, "close_time": 1771934399999, "quote_volume": 1074866.21343, "trades": 12805, "taker_buy_base": 2215149.6, "taker_buy_quote": 549051.30129 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2458, "high": 0.2509, "low": 0.2383, "close": 0.2481, "volume": 5044208.3, "close_time": 1771937999999, "quote_volume": 1231980.69079, "trades": 16003, "taker_buy_base": 2163142.0, "taker_buy_quote": 528670.69797 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.2481, "high": 0.2487, "low": 0.2421, "close": 0.245, "volume": 2995349.5, "close_time": 1771941599999, "quote_volume": 733783.86291, "trades": 9660, "taker_buy_base": 1419657.9, "taker_buy_quote": 347796.49816 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.2449, "high": 0.2469, "low": 0.2371, "close": 0.2405, "volume": 3319122.0, "close_time": 1771945199999, "quote_volume": 804017.53986, "trades": 9326, "taker_buy_base": 1464107.1, "taker_buy_quote": 354894.99842 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.2407, "high": 0.2491, "low": 0.2405, "close": 0.2477, "volume": 3852832.1, "close_time": 1771948799999, "quote_volume": 947650.26542, "trades": 10755, "taker_buy_base": 2009413.4, "taker_buy_quote": 494112.75954 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2476, "high": 0.2562, "low": 0.2459, "close": 0.255, "volume": 4025976.3, "close_time": 1771952399999, "quote_volume": 1014254.34287, "trades": 9941, "taker_buy_base": 2112070.1, "taker_buy_quote": 532489.54479 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.2553, "high": 0.2569, "low": 0.2515, "close": 0.2536, "volume": 3055883.8, "close_time": 1771955999999, "quote_volume": 777364.81345, "trades": 8624, "taker_buy_base": 1705001.2, "taker_buy_quote": 433924.7692 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.2537, "high": 0.26, "low": 0.25, "close": 0.2593, "volume": 3582370.6, "close_time": 1771959599999, "quote_volume": 910971.52949, "trades": 9283, "taker_buy_base": 1998200.1, "taker_buy_quote": 508407.90276 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.2593, "high": 0.2653, "low": 0.256, "close": 0.2608, "volume": 5392515.9, "close_time": 1771963199999, "quote_volume": 1408465.52405, "trades": 13327, "taker_buy_base": 2885590.6, "taker_buy_quote": 753681.81716 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2608, "high": 0.2641, "low": 0.2564, "close": 0.2577, "volume": 3134872.0, "close_time": 1771966799999, "quote_volume": 814222.84085, "trades": 8808, "taker_buy_base": 1708348.4, "taker_buy_quote": 443406.90108 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.2577, "high": 0.2609, "low": 0.2526, "close": 0.2563, "volume": 3107055.4, "close_time": 1771970399999, "quote_volume": 798924.64394, "trades": 8432, "taker_buy_base": 1319865.6, "taker_buy_quote": 340079.4246 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.2564, "high": 0.258, "low": 0.2537, "close": 0.2576, "volume": 1711757.2, "close_time": 1771973999999, "quote_volume": 438477.84739, "trades": 4793, "taker_buy_base": 996937.3, "taker_buy_quote": 255466.64166 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.2573, "high": 0.2592, "low": 0.2546, "close": 0.2582, "volume": 1825933.8, "close_time": 1771977599999, "quote_volume": 469616.45253, "trades": 6057, "taker_buy_base": 1058851.5, "taker_buy_quote": 272303.92932 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.258, "high": 0.2644, "low": 0.2543, "close": 0.2618, "volume": 2734656.5, "close_time": 1771981199999, "quote_volume": 706181.06464, "trades": 9207, "taker_buy_base": 1441351.9, "taker_buy_quote": 372153.77707 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.2619, "high": 0.2699, "low": 0.2606, "close": 0.2689, "volume": 4039794.4, "close_time": 1771984799999, "quote_volume": 1073832.22046, "trades": 12263, "taker_buy_base": 2372675.7, "taker_buy_quote": 631005.4402 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.2688, "high": 0.2715, "low": 0.262, "close": 0.2631, "volume": 4529961.8, "close_time": 1771988399999, "quote_volume": 1210031.82208, "trades": 16173, "taker_buy_base": 2225022.9, "taker_buy_quote": 594680.31417 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.2632, "high": 0.2675, "low": 0.2593, "close": 0.2625, "volume": 3249524.3, "close_time": 1771991999999, "quote_volume": 854763.73347, "trades": 10357, "taker_buy_base": 1707041.9, "taker_buy_quote": 449488.51382 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2624, "high": 0.2673, "low": 0.259, "close": 0.2652, "volume": 2604081.7, "close_time": 1771995599999, "quote_volume": 684428.22422, "trades": 7924, "taker_buy_base": 1498254.4, "taker_buy_quote": 393811.4734 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.2652, "high": 0.2661, "low": 0.2607, "close": 0.2639, "volume": 1912847.6, "close_time": 1771999199999, "quote_volume": 504227.17508, "trades": 6662, "taker_buy_base": 1158204.1, "taker_buy_quote": 305282.53146 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.2639, "high": 0.2693, "low": 0.2623, "close": 0.2692, "volume": 2498390.6, "close_time": 1772002799999, "quote_volume": 663787.68613, "trades": 7038, "taker_buy_base": 1441703.9, "taker_buy_quote": 383162.25579 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.2692, "high": 0.2716, "low": 0.2659, "close": 0.2684, "volume": 3431793.9, "close_time": 1772006399999, "quote_volume": 924350.08022, "trades": 9045, "taker_buy_base": 1945446.2, "taker_buy_quote": 524143.62678 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2684, "high": 0.2731, "low": 0.263, "close": 0.2634, "volume": 3735829.6, "close_time": 1772009999999, "quote_volume": 1002793.31202, "trades": 9851, "taker_buy_base": 2117550.7, "taker_buy_quote": 568932.39219 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.2633, "high": 0.264, "low": 0.2551, "close": 0.2612, "volume": 4023444.9, "close_time": 1772013599999, "quote_volume": 1046414.56615, "trades": 10884, "taker_buy_base": 2188066.6, "taker_buy_quote": 569534.43529 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.2612, "high": 0.2655, "low": 0.259, "close": 0.2623, "volume": 2203533.3, "close_time": 1772017199999, "quote_volume": 577425.35004, "trades": 6329, "taker_buy_base": 1238416.3, "taker_buy_quote": 324754.05873 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.2624, "high": 0.2722, "low": 0.2617, "close": 0.2678, "volume": 4206070.2, "close_time": 1772020799999, "quote_volume": 1127812.603, "trades": 13424, "taker_buy_base": 2086391.3, "taker_buy_quote": 559353.08313 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2678, "high": 0.2725, "low": 0.2614, "close": 0.262, "volume": 4932847.8, "close_time": 1772024399999, "quote_volume": 1317230.5907, "trades": 15980, "taker_buy_base": 2320919.2, "taker_buy_quote": 620102.39202 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.2619, "high": 0.2704, "low": 0.2602, "close": 0.2687, "volume": 3316193.2, "close_time": 1772027999999, "quote_volume": 879185.01009, "trades": 11064, "taker_buy_base": 1928227.9, "taker_buy_quote": 511408.72877 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.2688, "high": 0.2853, "low": 0.267, "close": 0.2823, "volume": 7724342.7, "close_time": 1772031599999, "quote_volume": 2136118.92072, "trades": 22340, "taker_buy_base": 3924706.2, "taker_buy_quote": 1084623.4505 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.2823, "high": 0.286, "low": 0.2711, "close": 0.274, "volume": 9044632.6, "close_time": 1772035199999, "quote_volume": 2527912.03688, "trades": 28770, "taker_buy_base": 4601425.1, "taker_buy_quote": 1285113.52764 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.274, "high": 0.2765, "low": 0.2675, "close": 0.272, "volume": 7133872.3, "close_time": 1772038799999, "quote_volume": 1941989.40912, "trades": 17766, "taker_buy_base": 3848982.0, "taker_buy_quote": 1048111.0595 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.272, "high": 0.2742, "low": 0.2656, "close": 0.2739, "volume": 5330115.7, "close_time": 1772042399999, "quote_volume": 1436013.77369, "trades": 12877, "taker_buy_base": 3089229.8, "taker_buy_quote": 831919.73414 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.2738, "high": 0.2799, "low": 0.273, "close": 0.2749, "volume": 3329330.2, "close_time": 1772045999999, "quote_volume": 921026.27724, "trades": 10046, "taker_buy_base": 1859413.5, "taker_buy_quote": 514409.64289 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.275, "high": 0.2756, "low": 0.2691, "close": 0.2706, "volume": 2305773.7, "close_time": 1772049599999, "quote_volume": 628037.88726, "trades": 6939, "taker_buy_base": 1328628.5, "taker_buy_quote": 361990.73487 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2706, "high": 0.2795, "low": 0.2701, "close": 0.2734, "volume": 2816703.3, "close_time": 1772053199999, "quote_volume": 777023.02891, "trades": 8376, "taker_buy_base": 1575176.6, "taker_buy_quote": 434261.00924 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.2735, "high": 0.2784, "low": 0.2727, "close": 0.2737, "volume": 2663608.7, "close_time": 1772056799999, "quote_volume": 734426.01769, "trades": 7427, "taker_buy_base": 1637292.4, "taker_buy_quote": 451371.8726 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.2736, "high": 0.2777, "low": 0.2702, "close": 0.2773, "volume": 1591891.3, "close_time": 1772060399999, "quote_volume": 435357.46512, "trades": 5369, "taker_buy_base": 971526.1, "taker_buy_quote": 265700.50568 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.2774, "high": 0.2797, "low": 0.2744, "close": 0.2786, "volume": 1753719.9, "close_time": 1772063999999, "quote_volume": 486478.95982, "trades": 7463, "taker_buy_base": 957159.3, "taker_buy_quote": 265522.44477 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2785, "high": 0.286, "low": 0.2763, "close": 0.283, "volume": 3767247.6, "close_time": 1772067599999, "quote_volume": 1065524.41984, "trades": 13011, "taker_buy_base": 2124157.7, "taker_buy_quote": 600883.43919 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.2829, "high": 0.29, "low": 0.2815, "close": 0.2875, "volume": 3289480.9, "close_time": 1772071199999, "quote_volume": 944707.47697, "trades": 8685, "taker_buy_base": 2038703.0, "taker_buy_quote": 585816.52751 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.2874, "high": 0.2878, "low": 0.2759, "close": 0.2764, "volume": 5196691.8, "close_time": 1772074799999, "quote_volume": 1467838.85023, "trades": 12892, "taker_buy_base": 2494049.2, "taker_buy_quote": 706032.90468 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.2764, "high": 0.2886, "low": 0.2724, "close": 0.2867, "volume": 4058018.5, "close_time": 1772078399999, "quote_volume": 1138613.10231, "trades": 13799, "taker_buy_base": 2412517.1, "taker_buy_quote": 677250.90986 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2866, "high": 0.2882, "low": 0.2805, "close": 0.2836, "volume": 3235920.2, "close_time": 1772081999999, "quote_volume": 921455.13229, "trades": 12835, "taker_buy_base": 1855600.9, "taker_buy_quote": 528609.62098 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.2837, "high": 0.2863, "low": 0.2792, "close": 0.2824, "volume": 3241925.2, "close_time": 1772085599999, "quote_volume": 915118.52712, "trades": 12171, "taker_buy_base": 1695283.3, "taker_buy_quote": 478754.83684 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.2825, "high": 0.2888, "low": 0.2816, "close": 0.2876, "volume": 3323825.2, "close_time": 1772089199999, "quote_volume": 947863.6323, "trades": 13010, "taker_buy_base": 1339520.3, "taker_buy_quote": 382173.73776 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.2876, "high": 0.2953, "low": 0.2876, "close": 0.2934, "volume": 4437431.0, "close_time": 1772092799999, "quote_volume": 1294158.73853, "trades": 13760, "taker_buy_base": 2556839.8, "taker_buy_quote": 745824.38871 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2935, "high": 0.303, "low": 0.2917, "close": 0.2938, "volume": 8938646.3, "close_time": 1772096399999, "quote_volume": 2659588.26402, "trades": 27991, "taker_buy_base": 4349043.5, "taker_buy_quote": 1295039.43672 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.2938, "high": 0.3009, "low": 0.2904, "close": 0.2966, "volume": 6324930.6, "close_time": 1772099999999, "quote_volume": 1872226.86233, "trades": 19841, "taker_buy_base": 3036659.1, "taker_buy_quote": 899404.4411 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.2967, "high": 0.2967, "low": 0.2625, "close": 0.2706, "volume": 12977381.0, "close_time": 1772103599999, "quote_volume": 3623193.49544, "trades": 40670, "taker_buy_base": 6387253.2, "taker_buy_quote": 1777231.84119 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.2706, "high": 0.2805, "low": 0.2706, "close": 0.2754, "volume": 10054556.1, "close_time": 1772107199999, "quote_volume": 2781358.73363, "trades": 30097, "taker_buy_base": 4913718.9, "taker_buy_quote": 1359418.59059 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2754, "high": 0.2764, "low": 0.2603, "close": 0.263, "volume": 7780309.9, "close_time": 1772110799999, "quote_volume": 2073081.45377, "trades": 20479, "taker_buy_base": 3829750.0, "taker_buy_quote": 1020803.06467 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.2629, "high": 0.2638, "low": 0.2543, "close": 0.2576, "volume": 6400664.6, "close_time": 1772114399999, "quote_volume": 1658449.21099, "trades": 19189, "taker_buy_base": 3358368.7, "taker_buy_quote": 870388.33979 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.2576, "high": 0.2621, "low": 0.2541, "close": 0.2554, "volume": 4327441.0, "close_time": 1772117999999, "quote_volume": 1120291.71216, "trades": 15143, "taker_buy_base": 2434510.4, "taker_buy_quote": 630771.53639 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.2553, "high": 0.2574, "low": 0.2506, "close": 0.2569, "volume": 3537746.7, "close_time": 1772121599999, "quote_volume": 901044.08394, "trades": 10341, "taker_buy_base": 1640847.5, "taker_buy_quote": 418072.56548 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2568, "high": 0.2629, "low": 0.2529, "close": 0.26, "volume": 4552883.2, "close_time": 1772125199999, "quote_volume": 1174245.33212, "trades": 11884, "taker_buy_base": 2325444.6, "taker_buy_quote": 600209.40572 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.2599, "high": 0.2717, "low": 0.2586, "close": 0.2683, "volume": 6715142.2, "close_time": 1772128799999, "quote_volume": 1790064.77063, "trades": 19390, "taker_buy_base": 3551888.0, "taker_buy_quote": 946496.94637 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.2683, "high": 0.274, "low": 0.2628, "close": 0.271, "volume": 4147943.2, "close_time": 1772132399999, "quote_volume": 1111853.16129, "trades": 11645, "taker_buy_base": 1962396.4, "taker_buy_quote": 526402.79075 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.271, "high": 0.2714, "low": 0.2598, "close": 0.2616, "volume": 5100482.8, "close_time": 1772135999999, "quote_volume": 1352054.67186, "trades": 12707, "taker_buy_base": 2110268.7, "taker_buy_quote": 559980.19865 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2616, "high": 0.2616, "low": 0.2567, "close": 0.2594, "volume": 2657525.0, "close_time": 1772139599999, "quote_volume": 687434.05301, "trades": 7332, "taker_buy_base": 1092815.5, "taker_buy_quote": 282752.21048 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.2594, "high": 0.26, "low": 0.255, "close": 0.2558, "volume": 1746518.3, "close_time": 1772143199999, "quote_volume": 448505.97564, "trades": 6046, "taker_buy_base": 748550.3, "taker_buy_quote": 192278.77682 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.2558, "high": 0.2606, "low": 0.2549, "close": 0.2582, "volume": 2560747.2, "close_time": 1772146799999, "quote_volume": 661306.76507, "trades": 8955, "taker_buy_base": 1329250.6, "taker_buy_quote": 343404.30352 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.2582, "high": 0.2586, "low": 0.251, "close": 0.2516, "volume": 2339855.3, "close_time": 1772150399999, "quote_volume": 593951.57638, "trades": 8997, "taker_buy_base": 1174413.6, "taker_buy_quote": 298110.28672 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2516, "high": 0.2568, "low": 0.2482, "close": 0.2513, "volume": 4059505.6, "close_time": 1772153999999, "quote_volume": 1024928.18419, "trades": 15003, "taker_buy_base": 2329671.3, "taker_buy_quote": 588381.96772 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.2514, "high": 0.2524, "low": 0.2469, "close": 0.2487, "volume": 3647948.5, "close_time": 1772157599999, "quote_volume": 909902.93468, "trades": 9695, "taker_buy_base": 1617245.0, "taker_buy_quote": 403738.47222 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.2487, "high": 0.249, "low": 0.2429, "close": 0.2433, "volume": 2948767.9, "close_time": 1772161199999, "quote_volume": 724759.64466, "trades": 8190, "taker_buy_base": 1341362.2, "taker_buy_quote": 329741.25711 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.2432, "high": 0.2498, "low": 0.2424, "close": 0.2485, "volume": 3297836.2, "close_time": 1772164799999, "quote_volume": 811668.69499, "trades": 8389, "taker_buy_base": 1691241.8, "taker_buy_quote": 416769.78088 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2486, "high": 0.2533, "low": 0.2465, "close": 0.2468, "volume": 3507087.9, "close_time": 1772168399999, "quote_volume": 878278.94325, "trades": 12256, "taker_buy_base": 2009392.3, "taker_buy_quote": 503688.18032 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.2468, "high": 0.2491, "low": 0.2459, "close": 0.2483, "volume": 2923803.9, "close_time": 1772171999999, "quote_volume": 723820.72236, "trades": 12183, "taker_buy_base": 1313538.6, "taker_buy_quote": 325261.51413 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.2484, "high": 0.252, "low": 0.2482, "close": 0.2513, "volume": 4920385.9, "close_time": 1772175599999, "quote_volume": 1230986.59625, "trades": 15693, "taker_buy_base": 2787299.0, "taker_buy_quote": 697523.85007 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.2513, "high": 0.2528, "low": 0.237, "close": 0.2374, "volume": 7041660.5, "close_time": 1772179199999, "quote_volume": 1721866.36002, "trades": 23519, "taker_buy_base": 3641217.8, "taker_buy_quote": 889564.45862 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2373, "high": 0.243, "low": 0.2361, "close": 0.2423, "volume": 5742446.8, "close_time": 1772182799999, "quote_volume": 1380584.47119, "trades": 20595, "taker_buy_base": 3020921.2, "taker_buy_quote": 726231.19425 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.2423, "high": 0.2434, "low": 0.2397, "close": 0.2424, "volume": 3306778.6, "close_time": 1772186399999, "quote_volume": 798721.48733, "trades": 10547, "taker_buy_base": 1672275.8, "taker_buy_quote": 404184.00778 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.2424, "high": 0.2443, "low": 0.235, "close": 0.2366, "volume": 5935127.6, "close_time": 1772189999999, "quote_volume": 1422680.04436, "trades": 15939, "taker_buy_base": 2722460.2, "taker_buy_quote": 653164.94217 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.2366, "high": 0.2413, "low": 0.2323, "close": 0.2404, "volume": 6625272.6, "close_time": 1772193599999, "quote_volume": 1567715.82828, "trades": 21612, "taker_buy_base": 2790713.6, "taker_buy_quote": 662682.22545 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2404, "high": 0.254, "low": 0.2401, "close": 0.2533, "volume": 5620866.7, "close_time": 1772197199999, "quote_volume": 1392492.818, "trades": 15719, "taker_buy_base": 3145049.2, "taker_buy_quote": 779545.73051 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.2532, "high": 0.255, "low": 0.2481, "close": 0.2486, "volume": 5244513.8, "close_time": 1772200799999, "quote_volume": 1319186.85958, "trades": 14527, "taker_buy_base": 2596071.0, "taker_buy_quote": 653108.27671 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.2486, "high": 0.2508, "low": 0.2453, "close": 0.2462, "volume": 3146232.8, "close_time": 1772204399999, "quote_volume": 778808.05207, "trades": 8354, "taker_buy_base": 1633542.1, "taker_buy_quote": 404561.86961 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.2461, "high": 0.2472, "low": 0.2385, "close": 0.2415, "volume": 3106868.9, "close_time": 1772207999999, "quote_volume": 754785.78077, "trades": 8652, "taker_buy_base": 1373723.8, "taker_buy_quote": 333679.82903 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2414, "high": 0.244, "low": 0.2357, "close": 0.2369, "volume": 2566915.0, "close_time": 1772211599999, "quote_volume": 617181.1872, "trades": 8350, "taker_buy_base": 1370155.8, "taker_buy_quote": 329437.87576 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.2367, "high": 0.2396, "low": 0.2334, "close": 0.237, "volume": 3085369.6, "close_time": 1772215199999, "quote_volume": 729366.12631, "trades": 9935, "taker_buy_base": 1460078.5, "taker_buy_quote": 345242.74562 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.2368, "high": 0.2371, "low": 0.2318, "close": 0.2324, "volume": 2729275.0, "close_time": 1772218799999, "quote_volume": 639944.80014, "trades": 9319, "taker_buy_base": 1464561.1, "taker_buy_quote": 343394.83431 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.2324, "high": 0.2353, "low": 0.2317, "close": 0.2339, "volume": 2098161.2, "close_time": 1772222399999, "quote_volume": 489341.37546, "trades": 9699, "taker_buy_base": 1244246.4, "taker_buy_quote": 290162.70954 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2339, "high": 0.2358, "low": 0.2296, "close": 0.2301, "volume": 2833916.7, "close_time": 1772225999999, "quote_volume": 656797.40672, "trades": 6405, "taker_buy_base": 1313274.6, "taker_buy_quote": 304464.20454 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.2301, "high": 0.2318, "low": 0.2292, "close": 0.2315, "volume": 1605659.0, "close_time": 1772229599999, "quote_volume": 370361.97074, "trades": 5668, "taker_buy_base": 932553.5, "taker_buy_quote": 215135.96641 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.2314, "high": 0.2343, "low": 0.2288, "close": 0.2339, "volume": 2112617.4, "close_time": 1772233199999, "quote_volume": 488575.5682, "trades": 6216, "taker_buy_base": 1133445.3, "taker_buy_quote": 262350.35776 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.2338, "high": 0.2382, "low": 0.2308, "close": 0.2352, "volume": 3452474.1, "close_time": 1772236799999, "quote_volume": 810047.21723, "trades": 9583, "taker_buy_base": 2178491.3, "taker_buy_quote": 510810.5218 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2352, "high": 0.2414, "low": 0.2313, "close": 0.2384, "volume": 4639866.2, "close_time": 1772240399999, "quote_volume": 1103094.84148, "trades": 11776, "taker_buy_base": 2534115.0, "taker_buy_quote": 602100.76833 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.2384, "high": 0.2475, "low": 0.238, "close": 0.2441, "volume": 8240091.3, "close_time": 1772243999999, "quote_volume": 2005373.33147, "trades": 18870, "taker_buy_base": 4241755.0, "taker_buy_quote": 1032604.88939 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.2442, "high": 0.2487, "low": 0.2413, "close": 0.2478, "volume": 5869371.0, "close_time": 1772247599999, "quote_volume": 1439260.05312, "trades": 15353, "taker_buy_base": 3582451.7, "taker_buy_quote": 878328.34322 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.2477, "high": 0.249, "low": 0.2439, "close": 0.2469, "volume": 4523584.9, "close_time": 1772251199999, "quote_volume": 1113829.01508, "trades": 10773, "taker_buy_base": 2594519.0, "taker_buy_quote": 639045.89368 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2468, "high": 0.2526, "low": 0.2444, "close": 0.2514, "volume": 3524380.9, "close_time": 1772254799999, "quote_volume": 878330.12392, "trades": 10388, "taker_buy_base": 2261331.1, "taker_buy_quote": 563611.89209 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.2516, "high": 0.2535, "low": 0.2445, "close": 0.2496, "volume": 4097518.5, "close_time": 1772258399999, "quote_volume": 1023322.7854, "trades": 12762, "taker_buy_base": 1971401.1, "taker_buy_quote": 492648.70403 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.2497, "high": 0.2517, "low": 0.2422, "close": 0.2468, "volume": 6777395.0, "close_time": 1772261999999, "quote_volume": 1673505.43224, "trades": 17726, "taker_buy_base": 3450637.4, "taker_buy_quote": 851793.08109 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.2468, "high": 0.2588, "low": 0.2468, "close": 0.255, "volume": 9350435.2, "close_time": 1772265599999, "quote_volume": 2364720.65444, "trades": 22252, "taker_buy_base": 4777289.9, "taker_buy_quote": 1207821.9042 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.255, "high": 0.2566, "low": 0.2476, "close": 0.2505, "volume": 6669738.8, "close_time": 1772269199999, "quote_volume": 1679205.23676, "trades": 18032, "taker_buy_base": 3160786.0, "taker_buy_quote": 796121.21586 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.2504, "high": 0.256, "low": 0.2498, "close": 0.2532, "volume": 4112367.9, "close_time": 1772272799999, "quote_volume": 1040157.72756, "trades": 12246, "taker_buy_base": 2314252.2, "taker_buy_quote": 585492.23869 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.2531, "high": 0.2534, "low": 0.2481, "close": 0.2513, "volume": 2844793.9, "close_time": 1772276399999, "quote_volume": 712871.60045, "trades": 8616, "taker_buy_base": 1577120.0, "taker_buy_quote": 395336.33696 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.2513, "high": 0.2523, "low": 0.2417, "close": 0.2425, "volume": 3995981.8, "close_time": 1772279999999, "quote_volume": 987618.56975, "trades": 8143, "taker_buy_base": 2007014.7, "taker_buy_quote": 496141.35376 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2425, "high": 0.2492, "low": 0.2417, "close": 0.2483, "volume": 2930656.6, "close_time": 1772283599999, "quote_volume": 718214.3213, "trades": 6520, "taker_buy_base": 1762089.1, "taker_buy_quote": 431971.58581 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.2484, "high": 0.2562, "low": 0.2471, "close": 0.2556, "volume": 4894190.1, "close_time": 1772287199999, "quote_volume": 1232296.58957, "trades": 12980, "taker_buy_base": 2564122.0, "taker_buy_quote": 645769.9656 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.2556, "high": 0.2591, "low": 0.254, "close": 0.2555, "volume": 4137265.7, "close_time": 1772290799999, "quote_volume": 1061925.2539, "trades": 11376, "taker_buy_base": 2303721.6, "taker_buy_quote": 591296.64529 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.2555, "high": 0.257, "low": 0.2504, "close": 0.2559, "volume": 3308070.8, "close_time": 1772294399999, "quote_volume": 839646.11933, "trades": 8389, "taker_buy_base": 1609991.6, "taker_buy_quote": 408866.35175 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2557, "high": 0.2627, "low": 0.2527, "close": 0.2622, "volume": 3477163.3, "close_time": 1772297999999, "quote_volume": 898462.082, "trades": 10164, "taker_buy_base": 1981458.5, "taker_buy_quote": 512375.20293 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.2622, "high": 0.2632, "low": 0.2581, "close": 0.2629, "volume": 2371302.6, "close_time": 1772301599999, "quote_volume": 618536.20161, "trades": 6520, "taker_buy_base": 1101182.3, "taker_buy_quote": 287299.17035 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.2628, "high": 0.2632, "low": 0.2594, "close": 0.2602, "volume": 1774583.0, "close_time": 1772305199999, "quote_volume": 464210.04795, "trades": 4703, "taker_buy_base": 865406.9, "taker_buy_quote": 226393.90249 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.2601, "high": 0.2656, "low": 0.2589, "close": 0.2638, "volume": 1630640.0, "close_time": 1772308799999, "quote_volume": 427531.34669, "trades": 4600, "taker_buy_base": 980435.7, "taker_buy_quote": 257413.60347 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2638, "high": 0.2643, "low": 0.2611, "close": 0.2625, "volume": 1644049.0, "close_time": 1772312399999, "quote_volume": 431428.95306, "trades": 4832, "taker_buy_base": 895907.6, "taker_buy_quote": 235125.58479 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.2625, "high": 0.2626, "low": 0.2571, "close": 0.2586, "volume": 2028617.4, "close_time": 1772315999999, "quote_volume": 525330.17884, "trades": 4344, "taker_buy_base": 822103.9, "taker_buy_quote": 213161.96137 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.2585, "high": 0.2628, "low": 0.2572, "close": 0.2596, "volume": 1546335.5, "close_time": 1772319599999, "quote_volume": 401309.37777, "trades": 3819, "taker_buy_base": 863589.8, "taker_buy_quote": 224198.86771 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.2597, "high": 0.2604, "low": 0.2545, "close": 0.2552, "volume": 1488333.9, "close_time": 1772323199999, "quote_volume": 382152.55696, "trades": 4692, "taker_buy_base": 770564.1, "taker_buy_quote": 197998.06767 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2553, "high": 0.2619, "low": 0.255, "close": 0.2585, "volume": 2163059.4, "close_time": 1772326799999, "quote_volume": 558766.8777, "trades": 7768, "taker_buy_base": 1250688.9, "taker_buy_quote": 323095.02359 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.2586, "high": 0.266, "low": 0.2575, "close": 0.2652, "volume": 2623958.6, "close_time": 1772330399999, "quote_volume": 687486.32416, "trades": 7957, "taker_buy_base": 1500452.4, "taker_buy_quote": 393253.80585 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.2652, "high": 0.2682, "low": 0.2627, "close": 0.2638, "volume": 4918008.1, "close_time": 1772333999999, "quote_volume": 1306643.81626, "trades": 9086, "taker_buy_base": 2110847.0, "taker_buy_quote": 560946.66408 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.2638, "high": 0.2648, "low": 0.2593, "close": 0.2613, "volume": 2255034.8, "close_time": 1772337599999, "quote_volume": 590324.9954, "trades": 5977, "taker_buy_base": 1480551.3, "taker_buy_quote": 387724.3299 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2612, "high": 0.2643, "low": 0.2553, "close": 0.2632, "volume": 2547394.6, "close_time": 1772341199999, "quote_volume": 661996.21287, "trades": 5993, "taker_buy_base": 1458216.7, "taker_buy_quote": 379524.67077 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.2632, "high": 0.2666, "low": 0.2625, "close": 0.2658, "volume": 1369183.9, "close_time": 1772344799999, "quote_volume": 362899.87678, "trades": 4550, "taker_buy_base": 826680.4, "taker_buy_quote": 219112.29838 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.2658, "high": 0.2669, "low": 0.2614, "close": 0.2635, "volume": 1697938.5, "close_time": 1772348399999, "quote_volume": 448068.51706, "trades": 5379, "taker_buy_base": 1023778.4, "taker_buy_quote": 270127.95493 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.2636, "high": 0.2663, "low": 0.2605, "close": 0.2646, "volume": 1580104.3, "close_time": 1772351999999, "quote_volume": 415314.69452, "trades": 5274, "taker_buy_base": 936947.2, "taker_buy_quote": 246218.34417 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2646, "high": 0.265, "low": 0.2576, "close": 0.2592, "volume": 1917374.6, "close_time": 1772355599999, "quote_volume": 501272.31122, "trades": 5740, "taker_buy_base": 1022925.7, "taker_buy_quote": 267730.57074 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.2592, "high": 0.2641, "low": 0.2592, "close": 0.2604, "volume": 1459694.0, "close_time": 1772359199999, "quote_volume": 381374.8961, "trades": 4744, "taker_buy_base": 862332.0, "taker_buy_quote": 225218.22863 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.2604, "high": 0.2651, "low": 0.2589, "close": 0.2648, "volume": 1303618.9, "close_time": 1772362799999, "quote_volume": 340554.75502, "trades": 4732, "taker_buy_base": 794037.6, "taker_buy_quote": 207538.62969 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.2648, "high": 0.2673, "low": 0.2621, "close": 0.2651, "volume": 2126378.3, "close_time": 1772366399999, "quote_volume": 562967.03063, "trades": 6363, "taker_buy_base": 1052513.5, "taker_buy_quote": 278688.25717 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.265, "high": 0.269, "low": 0.2639, "close": 0.2685, "volume": 2099548.7, "close_time": 1772369999999, "quote_volume": 559042.64478, "trades": 6756, "taker_buy_base": 1176297.9, "taker_buy_quote": 313116.6617 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.2685, "high": 0.2718, "low": 0.2669, "close": 0.2702, "volume": 2738916.5, "close_time": 1772373599999, "quote_volume": 737895.54908, "trades": 9080, "taker_buy_base": 1471124.4, "taker_buy_quote": 396469.686 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.2703, "high": 0.2759, "low": 0.2681, "close": 0.2738, "volume": 2886501.4, "close_time": 1772377199999, "quote_volume": 786259.18818, "trades": 10730, "taker_buy_base": 1474245.8, "taker_buy_quote": 401709.21999 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.2739, "high": 0.2777, "low": 0.2718, "close": 0.2728, "volume": 2101081.1, "close_time": 1772380799999, "quote_volume": 576906.55426, "trades": 8362, "taker_buy_base": 1106702.0, "taker_buy_quote": 303768.52096 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2728, "high": 0.273, "low": 0.2662, "close": 0.2708, "volume": 2678404.1, "close_time": 1772384399999, "quote_volume": 721869.50294, "trades": 8563, "taker_buy_base": 1229049.3, "taker_buy_quote": 331431.33448 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.2709, "high": 0.2717, "low": 0.2585, "close": 0.2596, "volume": 3601204.6, "close_time": 1772387999999, "quote_volume": 950487.86175, "trades": 8944, "taker_buy_base": 1559317.0, "taker_buy_quote": 411542.94111 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.2595, "high": 0.2623, "low": 0.2565, "close": 0.2577, "volume": 1736589.4, "close_time": 1772391599999, "quote_volume": 451079.69854, "trades": 5432, "taker_buy_base": 816442.3, "taker_buy_quote": 212243.24978 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.2576, "high": 0.2597, "low": 0.2499, "close": 0.2501, "volume": 2810533.9, "close_time": 1772395199999, "quote_volume": 715629.59632, "trades": 7786, "taker_buy_base": 1504490.1, "taker_buy_quote": 383825.08007 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2501, "high": 0.2514, "low": 0.2459, "close": 0.2485, "volume": 2323831.2, "close_time": 1772398799999, "quote_volume": 577565.89436, "trades": 5905, "taker_buy_base": 1248547.6, "taker_buy_quote": 310410.84601 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.2486, "high": 0.2552, "low": 0.2482, "close": 0.2519, "volume": 2384644.0, "close_time": 1772402399999, "quote_volume": 602539.65206, "trades": 6575, "taker_buy_base": 1417390.5, "taker_buy_quote": 358195.60999 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.2519, "high": 0.2523, "low": 0.2433, "close": 0.2478, "volume": 3254512.4, "close_time": 1772405999999, "quote_volume": 806721.15949, "trades": 8272, "taker_buy_base": 1553755.2, "taker_buy_quote": 385592.86515 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.2477, "high": 0.2548, "low": 0.2474, "close": 0.2532, "volume": 2258599.9, "close_time": 1772409599999, "quote_volume": 567023.34966, "trades": 6069, "taker_buy_base": 1263977.8, "taker_buy_quote": 317788.58561 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2533, "high": 0.2565, "low": 0.2491, "close": 0.254, "volume": 2633942.5, "close_time": 1772413199999, "quote_volume": 667538.90646, "trades": 7387, "taker_buy_base": 1204922.6, "taker_buy_quote": 305245.94438 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.254, "high": 0.259, "low": 0.2531, "close": 0.2542, "volume": 2673001.8, "close_time": 1772416799999, "quote_volume": 682877.77923, "trades": 7186, "taker_buy_base": 1158106.1, "taker_buy_quote": 295949.96071 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.2542, "high": 0.256, "low": 0.2488, "close": 0.2498, "volume": 2734650.2, "close_time": 1772420399999, "quote_volume": 691078.67684, "trades": 7155, "taker_buy_base": 1244581.5, "taker_buy_quote": 314724.05327 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.2498, "high": 0.2514, "low": 0.2457, "close": 0.2488, "volume": 3292906.7, "close_time": 1772423999999, "quote_volume": 819263.13283, "trades": 8707, "taker_buy_base": 1806494.7, "taker_buy_quote": 449582.98536 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2488, "high": 0.2489, "low": 0.2392, "close": 0.2397, "volume": 6777760.0, "close_time": 1772427599999, "quote_volume": 1647946.21206, "trades": 15779, "taker_buy_base": 3757130.4, "taker_buy_quote": 913947.0814 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.2397, "high": 0.2416, "low": 0.2365, "close": 0.2412, "volume": 4740220.7, "close_time": 1772431199999, "quote_volume": 1132962.1412, "trades": 16645, "taker_buy_base": 2370260.6, "taker_buy_quote": 567023.85159 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.2412, "high": 0.2414, "low": 0.2381, "close": 0.2394, "volume": 2308311.1, "close_time": 1772434799999, "quote_volume": 552991.46361, "trades": 7804, "taker_buy_base": 1104324.5, "taker_buy_quote": 264509.58123 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.2394, "high": 0.2416, "low": 0.2373, "close": 0.2391, "volume": 2483474.2, "close_time": 1772438399999, "quote_volume": 595034.64802, "trades": 8314, "taker_buy_base": 1363665.0, "taker_buy_quote": 326980.86237 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.239, "high": 0.2434, "low": 0.2373, "close": 0.2423, "volume": 1486598.1, "close_time": 1772441999999, "quote_volume": 357009.0895, "trades": 4926, "taker_buy_base": 713605.6, "taker_buy_quote": 171477.11751 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.2424, "high": 0.2459, "low": 0.2382, "close": 0.2392, "volume": 3534561.1, "close_time": 1772445599999, "quote_volume": 857175.18326, "trades": 9275, "taker_buy_base": 1753180.1, "taker_buy_quote": 425583.0555 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.2391, "high": 0.2403, "low": 0.2377, "close": 0.2389, "volume": 2243789.7, "close_time": 1772449199999, "quote_volume": 536538.86973, "trades": 6946, "taker_buy_base": 1169384.1, "taker_buy_quote": 279737.70058 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.2389, "high": 0.2391, "low": 0.2353, "close": 0.236, "volume": 3101750.9, "close_time": 1772452799999, "quote_volume": 735633.31676, "trades": 9959, "taker_buy_base": 1641328.7, "taker_buy_quote": 389431.49567 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2361, "high": 0.2378, "low": 0.2337, "close": 0.2369, "volume": 3565196.6, "close_time": 1772456399999, "quote_volume": 839964.62807, "trades": 9961, "taker_buy_base": 1648666.0, "taker_buy_quote": 388641.17398 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.2369, "high": 0.2388, "low": 0.232, "close": 0.2334, "volume": 3179307.4, "close_time": 1772459999999, "quote_volume": 748256.06637, "trades": 7163, "taker_buy_base": 1749740.0, "taker_buy_quote": 411511.51218 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.2333, "high": 0.2371, "low": 0.2303, "close": 0.2359, "volume": 4361949.7, "close_time": 1772463599999, "quote_volume": 1017924.62597, "trades": 10617, "taker_buy_base": 2229715.3, "taker_buy_quote": 520369.85158 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.236, "high": 0.2415, "low": 0.2353, "close": 0.2382, "volume": 7029287.3, "close_time": 1772467199999, "quote_volume": 1679926.8386, "trades": 20153, "taker_buy_base": 3538655.9, "taker_buy_quote": 845834.43945 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2382, "high": 0.2424, "low": 0.2375, "close": 0.2397, "volume": 4240386.9, "close_time": 1772470799999, "quote_volume": 1019909.26932, "trades": 11457, "taker_buy_base": 2665652.5, "taker_buy_quote": 641026.55343 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.2397, "high": 0.2411, "low": 0.2358, "close": 0.2372, "volume": 3404094.2, "close_time": 1772474399999, "quote_volume": 813099.27682, "trades": 8719, "taker_buy_base": 1599072.7, "taker_buy_quote": 382237.90802 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.2371, "high": 0.2383, "low": 0.2348, "close": 0.2354, "volume": 3226391.9, "close_time": 1772477999999, "quote_volume": 762775.38677, "trades": 6583, "taker_buy_base": 1723459.5, "taker_buy_quote": 407786.31747 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.2355, "high": 0.2358, "low": 0.2308, "close": 0.2325, "volume": 4797459.1, "close_time": 1772481599999, "quote_volume": 1116166.26913, "trades": 9371, "taker_buy_base": 2148662.6, "taker_buy_quote": 500344.02588 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2326, "high": 0.2338, "low": 0.2293, "close": 0.2301, "volume": 3433600.6, "close_time": 1772485199999, "quote_volume": 792777.62528, "trades": 6762, "taker_buy_base": 1715243.3, "taker_buy_quote": 396138.25879 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.2302, "high": 0.2306, "low": 0.2274, "close": 0.2282, "volume": 2342229.3, "close_time": 1772488799999, "quote_volume": 535745.69854, "trades": 5418, "taker_buy_base": 989119.3, "taker_buy_quote": 226257.35074 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.2282, "high": 0.2285, "low": 0.2227, "close": 0.2233, "volume": 3885078.6, "close_time": 1772492399999, "quote_volume": 872512.39842, "trades": 6466, "taker_buy_base": 1805286.1, "taker_buy_quote": 405358.504 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.2234, "high": 0.2237, "low": 0.2178, "close": 0.2183, "volume": 5329947.3, "close_time": 1772495999999, "quote_volume": 1173740.59365, "trades": 11560, "taker_buy_base": 2766732.2, "taker_buy_quote": 609598.65435 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2183, "high": 0.2207, "low": 0.2034, "close": 0.2107, "volume": 14750946.9, "close_time": 1772499599999, "quote_volume": 3123374.17181, "trades": 31503, "taker_buy_base": 7461880.0, "taker_buy_quote": 1581243.15753 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.2106, "high": 0.2142, "low": 0.2063, "close": 0.2071, "volume": 7882119.2, "close_time": 1772503199999, "quote_volume": 1661425.74138, "trades": 20365, "taker_buy_base": 3660292.4, "taker_buy_quote": 771371.47974 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.2071, "high": 0.2119, "low": 0.2057, "close": 0.2076, "volume": 5938572.9, "close_time": 1772506799999, "quote_volume": 1241444.94505, "trades": 19407, "taker_buy_base": 2813290.9, "taker_buy_quote": 588353.1255 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.2077, "high": 0.2104, "low": 0.2049, "close": 0.2065, "volume": 4544734.1, "close_time": 1772510399999, "quote_volume": 944407.08189, "trades": 11378, "taker_buy_base": 2339321.3, "taker_buy_quote": 485762.62738 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2065, "high": 0.2065, "low": 0.1976, "close": 0.2011, "volume": 8780535.7, "close_time": 1772513999999, "quote_volume": 1773777.63937, "trades": 17312, "taker_buy_base": 4917268.8, "taker_buy_quote": 994647.50737 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.2012, "high": 0.2042, "low": 0.1993, "close": 0.2011, "volume": 4894069.9, "close_time": 1772517599999, "quote_volume": 988722.18412, "trades": 13786, "taker_buy_base": 2236536.1, "taker_buy_quote": 451763.32614 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.201, "high": 0.2033, "low": 0.2001, "close": 0.2017, "volume": 2435390.6, "close_time": 1772521199999, "quote_volume": 490699.57693, "trades": 6741, "taker_buy_base": 1246171.4, "taker_buy_quote": 251126.26094 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.2017, "high": 0.2029, "low": 0.1965, "close": 0.2002, "volume": 4466702.3, "close_time": 1772524799999, "quote_volume": 892667.80426, "trades": 12383, "taker_buy_base": 2111506.9, "taker_buy_quote": 421841.7508 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2003, "high": 0.2014, "low": 0.1954, "close": 0.1963, "volume": 5209084.0, "close_time": 1772528399999, "quote_volume": 1031399.14298, "trades": 10933, "taker_buy_base": 2450149.8, "taker_buy_quote": 485087.53072 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.1963, "high": 0.198, "low": 0.1907, "close": 0.1914, "volume": 5818803.2, "close_time": 1772531999999, "quote_volume": 1126896.40111, "trades": 11894, "taker_buy_base": 2441694.1, "taker_buy_quote": 473034.37085 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.1913, "high": 0.1952, "low": 0.1911, "close": 0.1935, "volume": 3905575.4, "close_time": 1772535599999, "quote_volume": 754323.59143, "trades": 10250, "taker_buy_base": 2080600.6, "taker_buy_quote": 401777.33533 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.1935, "high": 0.1937, "low": 0.189, "close": 0.1899, "volume": 5251887.9, "close_time": 1772539199999, "quote_volume": 1002780.94849, "trades": 11724, "taker_buy_base": 2580526.0, "taker_buy_quote": 493129.57116 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1898, "high": 0.19, "low": 0.184, "close": 0.1844, "volume": 6381812.1, "close_time": 1772542799999, "quote_volume": 1194614.77338, "trades": 11897, "taker_buy_base": 3053783.6, "taker_buy_quote": 571677.93101 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.1844, "high": 0.2073, "low": 0.1815, "close": 0.2014, "volume": 23427869.5, "close_time": 1772546399999, "quote_volume": 4588267.96486, "trades": 33915, "taker_buy_base": 12970545.1, "taker_buy_quote": 2540092.74927 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.2013, "high": 0.2136, "low": 0.201, "close": 0.2113, "volume": 13683280.6, "close_time": 1772549999999, "quote_volume": 2826868.76128, "trades": 28098, "taker_buy_base": 6937984.7, "taker_buy_quote": 1434548.13389 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.2114, "high": 0.2211, "low": 0.2079, "close": 0.2207, "volume": 14733556.8, "close_time": 1772553599999, "quote_volume": 3174103.95784, "trades": 22843, "taker_buy_base": 7364119.5, "taker_buy_quote": 1586999.02887 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2206, "high": 0.2269, "low": 0.2176, "close": 0.2177, "volume": 11559111.5, "close_time": 1772557199999, "quote_volume": 2575528.89168, "trades": 20754, "taker_buy_base": 5227602.8, "taker_buy_quote": 1165320.16242 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.2177, "high": 0.226, "low": 0.2143, "close": 0.2255, "volume": 11643931.9, "close_time": 1772560799999, "quote_volume": 2580007.24894, "trades": 17391, "taker_buy_base": 6223150.5, "taker_buy_quote": 1379023.45928 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.2255, "high": 0.2277, "low": 0.2233, "close": 0.2267, "volume": 5374244.1, "close_time": 1772564399999, "quote_volume": 1214435.52328, "trades": 11644, "taker_buy_base": 2593411.7, "taker_buy_quote": 585905.31462 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.2267, "high": 0.234, "low": 0.2261, "close": 0.2321, "volume": 5518382.7, "close_time": 1772567999999, "quote_volume": 1271629.85489, "trades": 13957, "taker_buy_base": 2620611.2, "taker_buy_quote": 604681.82362 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2321, "high": 0.2325, "low": 0.2253, "close": 0.2273, "volume": 6860626.3, "close_time": 1772571599999, "quote_volume": 1573893.15914, "trades": 16722, "taker_buy_base": 3004182.6, "taker_buy_quote": 689440.59487 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.2272, "high": 0.2355, "low": 0.2257, "close": 0.2314, "volume": 5148010.6, "close_time": 1772575199999, "quote_volume": 1182645.94766, "trades": 13964, "taker_buy_base": 2377306.1, "taker_buy_quote": 545988.64024 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.2315, "high": 0.2375, "low": 0.2305, "close": 0.2323, "volume": 4159669.1, "close_time": 1772578799999, "quote_volume": 971337.38383, "trades": 10581, "taker_buy_base": 1761812.7, "taker_buy_quote": 411554.02935 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.2323, "high": 0.2334, "low": 0.2269, "close": 0.2297, "volume": 3662281.9, "close_time": 1772582399999, "quote_volume": 842839.95841, "trades": 9837, "taker_buy_base": 1931175.6, "taker_buy_quote": 444134.07024 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2297, "high": 0.2365, "low": 0.2272, "close": 0.2358, "volume": 6522692.2, "close_time": 1772585999999, "quote_volume": 1515885.62314, "trades": 19596, "taker_buy_base": 3016747.3, "taker_buy_quote": 701150.10277 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.2358, "high": 0.239, "low": 0.233, "close": 0.2366, "volume": 3505856.5, "close_time": 1772589599999, "quote_volume": 826818.25453, "trades": 10072, "taker_buy_base": 1875488.5, "taker_buy_quote": 442618.06823 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.2366, "high": 0.2373, "low": 0.233, "close": 0.2341, "volume": 2397674.0, "close_time": 1772593199999, "quote_volume": 563595.43216, "trades": 7154, "taker_buy_base": 1033669.7, "taker_buy_quote": 243138.23106 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.2341, "high": 0.2367, "low": 0.2307, "close": 0.2363, "volume": 3062623.4, "close_time": 1772596799999, "quote_volume": 714892.80282, "trades": 9893, "taker_buy_base": 1533357.0, "taker_buy_quote": 358026.91505 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2363, "high": 0.2387, "low": 0.2348, "close": 0.238, "volume": 3633948.8, "close_time": 1772600399999, "quote_volume": 861034.85689, "trades": 10932, "taker_buy_base": 1747910.6, "taker_buy_quote": 414106.59448 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.238, "high": 0.2381, "low": 0.2273, "close": 0.2273, "volume": 4493199.5, "close_time": 1772603999999, "quote_volume": 1041774.332, "trades": 11598, "taker_buy_base": 2044185.5, "taker_buy_quote": 474044.75676 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.2274, "high": 0.2352, "low": 0.226, "close": 0.2305, "volume": 4205390.0, "close_time": 1772607599999, "quote_volume": 972317.03409, "trades": 11623, "taker_buy_base": 2155040.2, "taker_buy_quote": 498114.31522 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.2305, "high": 0.2309, "low": 0.2259, "close": 0.2273, "volume": 4128731.5, "close_time": 1772611199999, "quote_volume": 942818.96125, "trades": 9164, "taker_buy_base": 1830897.5, "taker_buy_quote": 418226.1695 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2273, "high": 0.2355, "low": 0.2218, "close": 0.2348, "volume": 6716107.3, "close_time": 1772614799999, "quote_volume": 1524262.27692, "trades": 17010, "taker_buy_base": 3365393.4, "taker_buy_quote": 763663.6141 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.2348, "high": 0.2377, "low": 0.2318, "close": 0.2323, "volume": 7403215.9, "close_time": 1772618399999, "quote_volume": 1739875.20531, "trades": 17918, "taker_buy_base": 3668456.1, "taker_buy_quote": 862506.14736 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.2323, "high": 0.2357, "low": 0.2297, "close": 0.2341, "volume": 4678579.3, "close_time": 1772621999999, "quote_volume": 1085325.86226, "trades": 11783, "taker_buy_base": 2308347.9, "taker_buy_quote": 535858.12691 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.2342, "high": 0.2348, "low": 0.2264, "close": 0.228, "volume": 3997591.4, "close_time": 1772625599999, "quote_volume": 919084.41699, "trades": 8606, "taker_buy_base": 1919894.1, "taker_buy_quote": 441863.92194 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2279, "high": 0.2329, "low": 0.2277, "close": 0.2315, "volume": 2726866.4, "close_time": 1772629199999, "quote_volume": 628878.02772, "trades": 5584, "taker_buy_base": 1601150.7, "taker_buy_quote": 369255.14968 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.2315, "high": 0.2336, "low": 0.2294, "close": 0.2302, "volume": 2490517.1, "close_time": 1772632799999, "quote_volume": 576716.70805, "trades": 5971, "taker_buy_base": 1484063.9, "taker_buy_quote": 343750.83819 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.2302, "high": 0.2369, "low": 0.23, "close": 0.2317, "volume": 4384516.3, "close_time": 1772636399999, "quote_volume": 1019659.73429, "trades": 9608, "taker_buy_base": 2226602.0, "taker_buy_quote": 518106.79642 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.2317, "high": 0.2338, "low": 0.23, "close": 0.2328, "volume": 2558888.9, "close_time": 1772639999999, "quote_volume": 593233.97228, "trades": 6215, "taker_buy_base": 1204339.9, "taker_buy_quote": 279265.09616 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2329, "high": 0.2336, "low": 0.2278, "close": 0.2283, "volume": 2592580.7, "close_time": 1772643599999, "quote_volume": 596989.11093, "trades": 7037, "taker_buy_base": 1100967.6, "taker_buy_quote": 253425.97309 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.2283, "high": 0.2305, "low": 0.2278, "close": 0.2298, "volume": 914439.0, "close_time": 1772647199999, "quote_volume": 209508.62198, "trades": 2574, "taker_buy_base": 488044.8, "taker_buy_quote": 111807.44197 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.2298, "high": 0.2303, "low": 0.2277, "close": 0.228, "volume": 988712.9, "close_time": 1772650799999, "quote_volume": 226437.66307, "trades": 2765, "taker_buy_base": 362236.5, "taker_buy_quote": 82986.62161 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.2284, "high": 0.231, "low": 0.2273, "close": 0.2283, "volume": 1349614.6, "close_time": 1772654399999, "quote_volume": 308976.88115, "trades": 4116, "taker_buy_base": 658821.5, "taker_buy_quote": 150814.8641 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2284, "high": 0.2303, "low": 0.2278, "close": 0.2283, "volume": 714591.6, "close_time": 1772657999999, "quote_volume": 163574.78825, "trades": 2003, "taker_buy_base": 391580.3, "taker_buy_quote": 89642.44153 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.2284, "high": 0.2299, "low": 0.2259, "close": 0.227, "volume": 1252272.6, "close_time": 1772661599999, "quote_volume": 285069.68543, "trades": 3070, "taker_buy_base": 509006.1, "taker_buy_quote": 115825.24981 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.227, "high": 0.2285, "low": 0.2256, "close": 0.2258, "volume": 1019942.4, "close_time": 1772665199999, "quote_volume": 231851.1169, "trades": 2588, "taker_buy_base": 428030.5, "taker_buy_quote": 97301.26135 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.2258, "high": 0.2261, "low": 0.2224, "close": 0.2242, "volume": 1842678.3, "close_time": 1772668799999, "quote_volume": 413011.99089, "trades": 4061, "taker_buy_base": 950056.1, "taker_buy_quote": 212985.14114 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.224, "high": 0.2251, "low": 0.217, "close": 0.2171, "volume": 3904407.0, "close_time": 1772672399999, "quote_volume": 860568.08661, "trades": 8921, "taker_buy_base": 1652024.6, "taker_buy_quote": 364348.19119 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.217, "high": 0.2258, "low": 0.2166, "close": 0.2232, "volume": 3263167.8, "close_time": 1772675999999, "quote_volume": 724763.54544, "trades": 6953, "taker_buy_base": 1791057.1, "taker_buy_quote": 397930.95458 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.2232, "high": 0.2383, "low": 0.2231, "close": 0.2356, "volume": 4792828.3, "close_time": 1772679599999, "quote_volume": 1116466.98952, "trades": 11379, "taker_buy_base": 2571491.6, "taker_buy_quote": 598727.41601 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.2356, "high": 0.2377, "low": 0.2345, "close": 0.2368, "volume": 2267367.2, "close_time": 1772683199999, "quote_volume": 535587.26432, "trades": 5737, "taker_buy_base": 998109.6, "taker_buy_quote": 235748.97672 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2367, "high": 0.2427, "low": 0.2355, "close": 0.2425, "volume": 2932273.9, "close_time": 1772686799999, "quote_volume": 701253.08921, "trades": 6169, "taker_buy_base": 1515623.2, "taker_buy_quote": 362741.87278 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.2424, "high": 0.2436, "low": 0.2363, "close": 0.2377, "volume": 3101125.1, "close_time": 1772690399999, "quote_volume": 743093.08148, "trades": 5855, "taker_buy_base": 1415707.6, "taker_buy_quote": 339207.77671 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.2378, "high": 0.2419, "low": 0.2375, "close": 0.2402, "volume": 2503758.5, "close_time": 1772693999999, "quote_volume": 599815.71968, "trades": 4722, "taker_buy_base": 1142786.8, "taker_buy_quote": 273813.36385 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.2402, "high": 0.2427, "low": 0.2372, "close": 0.2385, "volume": 2450646.8, "close_time": 1772697599999, "quote_volume": 587496.00502, "trades": 4192, "taker_buy_base": 1226060.5, "taker_buy_quote": 294094.02644 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2384, "high": 0.2447, "low": 0.233, "close": 0.2432, "volume": 5508268.5, "close_time": 1772701199999, "quote_volume": 1315710.34302, "trades": 9230, "taker_buy_base": 2920193.8, "taker_buy_quote": 698340.35601 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.2433, "high": 0.2516, "low": 0.2432, "close": 0.2489, "volume": 6701786.1, "close_time": 1772704799999, "quote_volume": 1663677.97929, "trades": 11862, "taker_buy_base": 3662798.6, "taker_buy_quote": 909799.8472 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.2489, "high": 0.2586, "low": 0.2477, "close": 0.2559, "volume": 7683665.4, "close_time": 1772708399999, "quote_volume": 1953869.10458, "trades": 12559, "taker_buy_base": 4290678.2, "taker_buy_quote": 1090956.5896 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.2558, "high": 0.2571, "low": 0.2522, "close": 0.255, "volume": 4998736.2, "close_time": 1772711999999, "quote_volume": 1272283.28763, "trades": 9761, "taker_buy_base": 2963095.5, "taker_buy_quote": 754461.78176 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2549, "high": 0.2589, "low": 0.2519, "close": 0.2587, "volume": 4880559.2, "close_time": 1772715599999, "quote_volume": 1244769.90981, "trades": 9713, "taker_buy_base": 2906856.3, "taker_buy_quote": 741506.04562 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.2588, "high": 0.2667, "low": 0.2558, "close": 0.263, "volume": 11213097.8, "close_time": 1772719199999, "quote_volume": 2930237.60119, "trades": 19767, "taker_buy_base": 5646266.2, "taker_buy_quote": 1476371.70469 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.263, "high": 0.2735, "low": 0.2616, "close": 0.2703, "volume": 8604919.6, "close_time": 1772722799999, "quote_volume": 2317225.41893, "trades": 17245, "taker_buy_base": 4484233.3, "taker_buy_quote": 1206545.2884 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.2705, "high": 0.2725, "low": 0.2658, "close": 0.2691, "volume": 6058667.6, "close_time": 1772726399999, "quote_volume": 1629181.72604, "trades": 15177, "taker_buy_base": 3246117.7, "taker_buy_quote": 872914.59117 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2692, "high": 0.2736, "low": 0.2613, "close": 0.2708, "volume": 9275618.4, "close_time": 1772729999999, "quote_volume": 2481161.47834, "trades": 19317, "taker_buy_base": 3495571.5, "taker_buy_quote": 934560.71648 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.2709, "high": 0.2753, "low": 0.2693, "close": 0.2714, "volume": 6841529.7, "close_time": 1772733599999, "quote_volume": 1859425.88644, "trades": 20627, "taker_buy_base": 2642983.6, "taker_buy_quote": 718407.09655 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.2714, "high": 0.2769, "low": 0.271, "close": 0.2744, "volume": 5448790.2, "close_time": 1772737199999, "quote_volume": 1492641.21961, "trades": 19744, "taker_buy_base": 2103412.9, "taker_buy_quote": 576445.5754 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.2744, "high": 0.2827, "low": 0.2724, "close": 0.2745, "volume": 7515608.5, "close_time": 1772740799999, "quote_volume": 2087544.92461, "trades": 20667, "taker_buy_base": 3609976.8, "taker_buy_quote": 1002675.84946 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2745, "high": 0.276, "low": 0.2697, "close": 0.2747, "volume": 3967889.4, "close_time": 1772744399999, "quote_volume": 1080640.93677, "trades": 13382, "taker_buy_base": 1641633.8, "taker_buy_quote": 447313.08904 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.2747, "high": 0.2759, "low": 0.2686, "close": 0.27, "volume": 3211116.1, "close_time": 1772747999999, "quote_volume": 874690.79747, "trades": 9690, "taker_buy_base": 1408414.2, "taker_buy_quote": 384171.032 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.2699, "high": 0.2761, "low": 0.2698, "close": 0.2747, "volume": 2329039.7, "close_time": 1772751599999, "quote_volume": 637557.86882, "trades": 7624, "taker_buy_base": 1107476.4, "taker_buy_quote": 303323.22755 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.2746, "high": 0.2776, "low": 0.2721, "close": 0.2731, "volume": 3611235.6, "close_time": 1772755199999, "quote_volume": 991456.82792, "trades": 10080, "taker_buy_base": 1534132.1, "taker_buy_quote": 421284.76954 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2731, "high": 0.2824, "low": 0.2715, "close": 0.2819, "volume": 4523130.7, "close_time": 1772758799999, "quote_volume": 1255383.25947, "trades": 12415, "taker_buy_base": 2640595.0, "taker_buy_quote": 733927.21726 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.2818, "high": 0.2844, "low": 0.2776, "close": 0.2789, "volume": 3554116.0, "close_time": 1772762399999, "quote_volume": 999919.40833, "trades": 11733, "taker_buy_base": 1783133.5, "taker_buy_quote": 501888.99675 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.279, "high": 0.2973, "low": 0.2754, "close": 0.2917, "volume": 9652287.2, "close_time": 1772765999999, "quote_volume": 2778983.82223, "trades": 23587, "taker_buy_base": 5688001.4, "taker_buy_quote": 1634950.22597 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.2916, "high": 0.3021, "low": 0.2909, "close": 0.3003, "volume": 8519660.9, "close_time": 1772769599999, "quote_volume": 2532627.44142, "trades": 27956, "taker_buy_base": 4827754.8, "taker_buy_quote": 1435337.40534 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3004, "high": 0.3075, "low": 0.2772, "close": 0.2829, "volume": 12294379.8, "close_time": 1772773199999, "quote_volume": 3618186.51286, "trades": 37321, "taker_buy_base": 5699863.0, "taker_buy_quote": 1679046.28739 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.2829, "high": 0.2858, "low": 0.2649, "close": 0.2709, "volume": 7129882.6, "close_time": 1772776799999, "quote_volume": 1954309.23446, "trades": 23162, "taker_buy_base": 3538280.7, "taker_buy_quote": 970343.91367 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.2708, "high": 0.2974, "low": 0.2707, "close": 0.2947, "volume": 11818573.5, "close_time": 1772780399999, "quote_volume": 3406355.60015, "trades": 36885, "taker_buy_base": 6737374.4, "taker_buy_quote": 1941992.6136 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.2947, "high": 0.3019, "low": 0.2933, "close": 0.3016, "volume": 9010837.7, "close_time": 1772783999999, "quote_volume": 2676575.40856, "trades": 28696, "taker_buy_base": 5659525.5, "taker_buy_quote": 1681390.57184 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.3016, "high": 0.3139, "low": 0.2953, "close": 0.3091, "volume": 13269351.0, "close_time": 1772787599999, "quote_volume": 4043488.61138, "trades": 40018, "taker_buy_base": 7523205.1, "taker_buy_quote": 2290288.67517 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.3092, "high": 0.317, "low": 0.3061, "close": 0.314, "volume": 10856988.5, "close_time": 1772791199999, "quote_volume": 3384787.36214, "trades": 38771, "taker_buy_base": 6597000.4, "taker_buy_quote": 2057587.56371 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.3141, "high": 0.3233, "low": 0.2939, "close": 0.2998, "volume": 17832493.3, "close_time": 1772794799999, "quote_volume": 5556219.075, "trades": 57457, "taker_buy_base": 10627245.6, "taker_buy_quote": 3314376.84932 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.2999, "high": 0.3007, "low": 0.2761, "close": 0.2798, "volume": 20128441.2, "close_time": 1772798399999, "quote_volume": 5830045.59723, "trades": 71902, "taker_buy_base": 11031738.4, "taker_buy_quote": 3198354.33392 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2797, "high": 0.287, "low": 0.2693, "close": 0.2852, "volume": 16152993.6, "close_time": 1772801999999, "quote_volume": 4470903.2974, "trades": 52849, "taker_buy_base": 9960755.7, "taker_buy_quote": 2758004.84237 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.2852, "high": 0.2865, "low": 0.2718, "close": 0.2782, "volume": 10191853.8, "close_time": 1772805599999, "quote_volume": 2850125.9788, "trades": 31314, "taker_buy_base": 5439354.5, "taker_buy_quote": 1517942.82698 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.2782, "high": 0.2835, "low": 0.275, "close": 0.2765, "volume": 6605034.2, "close_time": 1772809199999, "quote_volume": 1846723.91961, "trades": 24039, "taker_buy_base": 3324073.9, "taker_buy_quote": 930072.91629 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.2766, "high": 0.2851, "low": 0.2765, "close": 0.2801, "volume": 5205982.1, "close_time": 1772812799999, "quote_volume": 1463774.53159, "trades": 19512, "taker_buy_base": 2789991.3, "taker_buy_quote": 783829.70225 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2801, "high": 0.2807, "low": 0.2692, "close": 0.2708, "volume": 4490584.6, "close_time": 1772816399999, "quote_volume": 1229344.1391, "trades": 17285, "taker_buy_base": 2258438.7, "taker_buy_quote": 618507.59773 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.2708, "high": 0.2757, "low": 0.2679, "close": 0.2733, "volume": 3831862.7, "close_time": 1772819999999, "quote_volume": 1042429.82925, "trades": 14723, "taker_buy_base": 1792402.3, "taker_buy_quote": 487560.33145 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.2733, "high": 0.2742, "low": 0.2687, "close": 0.2715, "volume": 2903608.9, "close_time": 1772823599999, "quote_volume": 787487.50471, "trades": 10804, "taker_buy_base": 1349091.4, "taker_buy_quote": 365891.54221 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.2715, "high": 0.2744, "low": 0.2663, "close": 0.2666, "volume": 3108221.3, "close_time": 1772827199999, "quote_volume": 838920.88234, "trades": 11533, "taker_buy_base": 1270521.6, "taker_buy_quote": 342968.451 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2666, "high": 0.2711, "low": 0.2656, "close": 0.267, "volume": 2597231.3, "close_time": 1772830799999, "quote_volume": 698256.38423, "trades": 9760, "taker_buy_base": 1385599.7, "taker_buy_quote": 372758.90258 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.2671, "high": 0.2679, "low": 0.2611, "close": 0.2623, "volume": 2378054.5, "close_time": 1772834399999, "quote_volume": 629426.51351, "trades": 7232, "taker_buy_base": 1183880.8, "taker_buy_quote": 313494.56265 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.2624, "high": 0.2656, "low": 0.2599, "close": 0.2634, "volume": 2148116.8, "close_time": 1772837999999, "quote_volume": 563514.08763, "trades": 6298, "taker_buy_base": 1217677.1, "taker_buy_quote": 319440.20255 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.2633, "high": 0.264, "low": 0.2567, "close": 0.2577, "volume": 2680138.5, "close_time": 1772841599999, "quote_volume": 695845.19013, "trades": 6530, "taker_buy_base": 1236988.7, "taker_buy_quote": 321426.68565 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2577, "high": 0.2636, "low": 0.2501, "close": 0.2513, "volume": 8252080.7, "close_time": 1772845199999, "quote_volume": 2125844.53706, "trades": 16033, "taker_buy_base": 4200105.5, "taker_buy_quote": 1084442.61693 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.2512, "high": 0.2679, "low": 0.2488, "close": 0.2598, "volume": 8302140.7, "close_time": 1772848799999, "quote_volume": 2148400.6608, "trades": 14624, "taker_buy_base": 4829706.2, "taker_buy_quote": 1251922.42935 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.2598, "high": 0.2602, "low": 0.2522, "close": 0.2559, "volume": 3548120.3, "close_time": 1772852399999, "quote_volume": 909323.77877, "trades": 9890, "taker_buy_base": 1685670.2, "taker_buy_quote": 432684.96161 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.256, "high": 0.2612, "low": 0.2559, "close": 0.2572, "volume": 3869727.0, "close_time": 1772855999999, "quote_volume": 1003338.55034, "trades": 10110, "taker_buy_base": 2258034.0, "taker_buy_quote": 585625.54067 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2571, "high": 0.2574, "low": 0.2519, "close": 0.2564, "volume": 3301612.3, "close_time": 1772859599999, "quote_volume": 838408.8742, "trades": 6670, "taker_buy_base": 1683936.6, "taker_buy_quote": 427826.15966 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.2563, "high": 0.2624, "low": 0.2544, "close": 0.2594, "volume": 3835167.6, "close_time": 1772863199999, "quote_volume": 990087.70582, "trades": 9689, "taker_buy_base": 2224268.5, "taker_buy_quote": 574584.01816 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.2593, "high": 0.268, "low": 0.2576, "close": 0.2678, "volume": 5464224.1, "close_time": 1772866799999, "quote_volume": 1437828.14398, "trades": 13181, "taker_buy_base": 3208194.0, "taker_buy_quote": 843414.73739 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.2678, "high": 0.278, "low": 0.2661, "close": 0.2708, "volume": 6841242.7, "close_time": 1772870399999, "quote_volume": 1855597.97097, "trades": 21536, "taker_buy_base": 3919405.1, "taker_buy_quote": 1062799.90467 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2706, "high": 0.2868, "low": 0.268, "close": 0.286, "volume": 6767591.9, "close_time": 1772873999999, "quote_volume": 1876538.25902, "trades": 21511, "taker_buy_base": 3557169.7, "taker_buy_quote": 986543.80703 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.286, "high": 0.2864, "low": 0.2749, "close": 0.2794, "volume": 5973517.6, "close_time": 1772877599999, "quote_volume": 1678159.49835, "trades": 21533, "taker_buy_base": 2774652.2, "taker_buy_quote": 780857.76584 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.2795, "high": 0.2831, "low": 0.2698, "close": 0.2719, "volume": 4131616.1, "close_time": 1772881199999, "quote_volume": 1140727.70088, "trades": 13174, "taker_buy_base": 2062872.0, "taker_buy_quote": 570192.09816 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.272, "high": 0.2728, "low": 0.258, "close": 0.26, "volume": 4768322.0, "close_time": 1772884799999, "quote_volume": 1259360.47959, "trades": 13130, "taker_buy_base": 2464416.5, "taker_buy_quote": 651250.90465 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2601, "high": 0.2622, "low": 0.2499, "close": 0.2523, "volume": 5850766.4, "close_time": 1772888399999, "quote_volume": 1492666.11601, "trades": 19951, "taker_buy_base": 3074643.1, "taker_buy_quote": 785119.16902 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.2523, "high": 0.2629, "low": 0.25, "close": 0.2573, "volume": 7872493.0, "close_time": 1772891999999, "quote_volume": 2015194.73477, "trades": 26202, "taker_buy_base": 4138098.5, "taker_buy_quote": 1058898.29717 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.2576, "high": 0.26, "low": 0.2495, "close": 0.2548, "volume": 4943051.0, "close_time": 1772895599999, "quote_volume": 1258663.44408, "trades": 15241, "taker_buy_base": 2180195.4, "taker_buy_quote": 555328.18972 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.2549, "high": 0.2688, "low": 0.2538, "close": 0.2637, "volume": 6511894.9, "close_time": 1772899199999, "quote_volume": 1708359.48927, "trades": 13923, "taker_buy_base": 3321634.1, "taker_buy_quote": 871352.66735 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2636, "high": 0.2774, "low": 0.2616, "close": 0.2758, "volume": 5394413.3, "close_time": 1772902799999, "quote_volume": 1462424.98984, "trades": 13604, "taker_buy_base": 2885066.6, "taker_buy_quote": 782175.61751 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.2758, "high": 0.2843, "low": 0.2726, "close": 0.2743, "volume": 7589759.1, "close_time": 1772906399999, "quote_volume": 2117862.77877, "trades": 20574, "taker_buy_base": 4117959.2, "taker_buy_quote": 1149207.09494 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.2743, "high": 0.2833, "low": 0.2733, "close": 0.2795, "volume": 3347879.3, "close_time": 1772909999999, "quote_volume": 935050.58665, "trades": 10641, "taker_buy_base": 1997819.5, "taker_buy_quote": 557931.47033 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.2795, "high": 0.2834, "low": 0.2784, "close": 0.281, "volume": 3433859.2, "close_time": 1772913599999, "quote_volume": 964276.34858, "trades": 9130, "taker_buy_base": 2145687.9, "taker_buy_quote": 602766.80916 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.281, "high": 0.2845, "low": 0.2763, "close": 0.2804, "volume": 2951901.7, "close_time": 1772917199999, "quote_volume": 826251.83673, "trades": 7781, "taker_buy_base": 1178797.3, "taker_buy_quote": 329967.88543 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.2804, "high": 0.282, "low": 0.2734, "close": 0.2736, "volume": 2525543.2, "close_time": 1772920799999, "quote_volume": 702793.74441, "trades": 6656, "taker_buy_base": 1009139.2, "taker_buy_quote": 281154.34984 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.2735, "high": 0.2777, "low": 0.2697, "close": 0.2714, "volume": 2551365.3, "close_time": 1772924399999, "quote_volume": 696113.20011, "trades": 6446, "taker_buy_base": 1270483.0, "taker_buy_quote": 346938.49922 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.2713, "high": 0.2838, "low": 0.2712, "close": 0.2793, "volume": 3764608.6, "close_time": 1772927999999, "quote_volume": 1051163.28433, "trades": 14211, "taker_buy_base": 2254804.5, "taker_buy_quote": 629834.66137 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2793, "high": 0.285, "low": 0.2758, "close": 0.283, "volume": 4730469.4, "close_time": 1772931599999, "quote_volume": 1327451.39073, "trades": 13712, "taker_buy_base": 2571481.7, "taker_buy_quote": 722147.81393 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.2829, "high": 0.2841, "low": 0.275, "close": 0.2795, "volume": 2965948.6, "close_time": 1772935199999, "quote_volume": 829042.67261, "trades": 10478, "taker_buy_base": 1779017.0, "taker_buy_quote": 497305.14086 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.2795, "high": 0.2895, "low": 0.2794, "close": 0.2874, "volume": 3815056.5, "close_time": 1772938799999, "quote_volume": 1084822.59507, "trades": 13217, "taker_buy_base": 2196668.4, "taker_buy_quote": 624718.20322 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.2874, "high": 0.2881, "low": 0.2814, "close": 0.287, "volume": 2548572.0, "close_time": 1772942399999, "quote_volume": 726089.59064, "trades": 8413, "taker_buy_base": 1226159.1, "taker_buy_quote": 349416.85896 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.287, "high": 0.2927, "low": 0.2855, "close": 0.2889, "volume": 3432231.7, "close_time": 1772945999999, "quote_volume": 993624.70677, "trades": 12608, "taker_buy_base": 1816989.0, "taker_buy_quote": 526155.86579 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.2889, "high": 0.2962, "low": 0.2884, "close": 0.2922, "volume": 3568178.4, "close_time": 1772949599999, "quote_volume": 1044321.42488, "trades": 11380, "taker_buy_base": 1746858.5, "taker_buy_quote": 511813.89153 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.2922, "high": 0.2966, "low": 0.2917, "close": 0.2939, "volume": 2335499.6, "close_time": 1772953199999, "quote_volume": 686336.71276, "trades": 8413, "taker_buy_base": 1165803.3, "taker_buy_quote": 342732.07064 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.294, "high": 0.2975, "low": 0.2802, "close": 0.2961, "volume": 6173792.0, "close_time": 1772956799999, "quote_volume": 1781273.51792, "trades": 15176, "taker_buy_base": 3601683.9, "taker_buy_quote": 1039075.75474 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2962, "high": 0.3032, "low": 0.2929, "close": 0.3011, "volume": 4919162.6, "close_time": 1772960399999, "quote_volume": 1465071.98064, "trades": 15110, "taker_buy_base": 2543323.8, "taker_buy_quote": 757975.74174 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.301, "high": 0.3077, "low": 0.2985, "close": 0.3039, "volume": 3331727.7, "close_time": 1772963999999, "quote_volume": 1010749.04218, "trades": 9466, "taker_buy_base": 1739474.5, "taker_buy_quote": 527964.19873 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.3038, "high": 0.3076, "low": 0.2876, "close": 0.2925, "volume": 4702076.3, "close_time": 1772967599999, "quote_volume": 1399496.62375, "trades": 11883, "taker_buy_base": 2106737.3, "taker_buy_quote": 626508.13326 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.2925, "high": 0.3014, "low": 0.2924, "close": 0.2988, "volume": 3109645.3, "close_time": 1772971199999, "quote_volume": 924524.07571, "trades": 8244, "taker_buy_base": 1688711.3, "taker_buy_quote": 502347.08673 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2989, "high": 0.3029, "low": 0.2915, "close": 0.2976, "volume": 3298500.1, "close_time": 1772974799999, "quote_volume": 979159.74413, "trades": 7494, "taker_buy_base": 1602730.4, "taker_buy_quote": 476018.95747 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.2977, "high": 0.3005, "low": 0.2934, "close": 0.2974, "volume": 2024365.0, "close_time": 1772978399999, "quote_volume": 601676.52737, "trades": 4605, "taker_buy_base": 949498.0, "taker_buy_quote": 282219.91341 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.2971, "high": 0.3038, "low": 0.2964, "close": 0.3003, "volume": 2186715.9, "close_time": 1772981999999, "quote_volume": 657448.55381, "trades": 5696, "taker_buy_base": 1123558.4, "taker_buy_quote": 337764.10428 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.3003, "high": 0.3054, "low": 0.2987, "close": 0.3026, "volume": 2003174.0, "close_time": 1772985599999, "quote_volume": 605036.84166, "trades": 5411, "taker_buy_base": 1124506.0, "taker_buy_quote": 339617.22156 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.3025, "high": 0.3079, "low": 0.3023, "close": 0.3063, "volume": 2198105.4, "close_time": 1772989199999, "quote_volume": 670803.62807, "trades": 5622, "taker_buy_base": 1108388.1, "taker_buy_quote": 338238.24105 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.3064, "high": 0.312, "low": 0.3048, "close": 0.3078, "volume": 3956011.1, "close_time": 1772992799999, "quote_volume": 1220346.51557, "trades": 6463, "taker_buy_base": 2249615.0, "taker_buy_quote": 693887.45532 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.3079, "high": 0.3197, "low": 0.3077, "close": 0.3184, "volume": 4102376.8, "close_time": 1772996399999, "quote_volume": 1289265.3863, "trades": 8591, "taker_buy_base": 2056621.5, "taker_buy_quote": 646776.49473 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.3182, "high": 0.3215, "low": 0.31, "close": 0.3127, "volume": 4685356.2, "close_time": 1772999999999, "quote_volume": 1481439.49901, "trades": 13200, "taker_buy_base": 1923760.4, "taker_buy_quote": 608973.59966 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.3127, "high": 0.3129, "low": 0.2981, "close": 0.3006, "volume": 3370411.1, "close_time": 1773003599999, "quote_volume": 1025197.99603, "trades": 11826, "taker_buy_base": 1669772.1, "taker_buy_quote": 507198.38593 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.3007, "high": 0.3049, "low": 0.2979, "close": 0.3007, "volume": 2685672.9, "close_time": 1773007199999, "quote_volume": 810032.9144, "trades": 9103, "taker_buy_base": 1569672.6, "taker_buy_quote": 473576.7685 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.3009, "high": 0.301, "low": 0.2899, "close": 0.2915, "volume": 3101449.1, "close_time": 1773010799999, "quote_volume": 914605.17843, "trades": 9711, "taker_buy_base": 1364479.9, "taker_buy_quote": 402665.4236 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.2915, "high": 0.2923, "low": 0.2827, "close": 0.285, "volume": 3378793.2, "close_time": 1773014399999, "quote_volume": 970386.77642, "trades": 10602, "taker_buy_base": 1716098.2, "taker_buy_quote": 492887.60439 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2851, "high": 0.2939, "low": 0.2839, "close": 0.2848, "volume": 3474029.2, "close_time": 1773017999999, "quote_volume": 1004257.35455, "trades": 10972, "taker_buy_base": 1688652.4, "taker_buy_quote": 488437.38734 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.2846, "high": 0.2898, "low": 0.2809, "close": 0.2825, "volume": 3977820.2, "close_time": 1773021599999, "quote_volume": 1132010.43543, "trades": 11286, "taker_buy_base": 2045261.8, "taker_buy_quote": 582210.21785 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.2825, "high": 0.285, "low": 0.2759, "close": 0.2844, "volume": 3666234.7, "close_time": 1773025199999, "quote_volume": 1025530.24254, "trades": 10316, "taker_buy_base": 1711036.1, "taker_buy_quote": 478701.73881 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.2843, "high": 0.292, "low": 0.2838, "close": 0.2866, "volume": 6744415.7, "close_time": 1773028799999, "quote_volume": 1946733.40992, "trades": 15313, "taker_buy_base": 3592285.3, "taker_buy_quote": 1037297.03598 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2865, "high": 0.2947, "low": 0.2831, "close": 0.292, "volume": 3334148.4, "close_time": 1773032399999, "quote_volume": 965858.12534, "trades": 11172, "taker_buy_base": 1655793.5, "taker_buy_quote": 479210.86898 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.2919, "high": 0.2933, "low": 0.2886, "close": 0.292, "volume": 2033703.5, "close_time": 1773035999999, "quote_volume": 592175.99511, "trades": 6811, "taker_buy_base": 974217.3, "taker_buy_quote": 283690.89155 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.2919, "high": 0.2925, "low": 0.2811, "close": 0.2813, "volume": 2535271.2, "close_time": 1773039599999, "quote_volume": 723271.7699, "trades": 6005, "taker_buy_base": 1191615.1, "taker_buy_quote": 339948.15479 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.2813, "high": 0.2851, "low": 0.2776, "close": 0.2823, "volume": 3491602.9, "close_time": 1773043199999, "quote_volume": 982361.11124, "trades": 9205, "taker_buy_base": 1604608.4, "taker_buy_quote": 451465.65838 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2822, "high": 0.2884, "low": 0.2797, "close": 0.2833, "volume": 2098357.1, "close_time": 1773046799999, "quote_volume": 596518.69736, "trades": 7974, "taker_buy_base": 1084611.4, "taker_buy_quote": 308466.21646 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.2834, "high": 0.2895, "low": 0.2816, "close": 0.2863, "volume": 2243055.8, "close_time": 1773050399999, "quote_volume": 637795.48444, "trades": 6913, "taker_buy_base": 1130652.6, "taker_buy_quote": 321567.71312 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.2863, "high": 0.2887, "low": 0.2829, "close": 0.2861, "volume": 1142977.3, "close_time": 1773053999999, "quote_volume": 326717.34512, "trades": 3144, "taker_buy_base": 573229.8, "taker_buy_quote": 163896.56227 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.2861, "high": 0.2899, "low": 0.2842, "close": 0.2887, "volume": 2521570.8, "close_time": 1773057599999, "quote_volume": 724659.0762, "trades": 6880, "taker_buy_base": 1212690.9, "taker_buy_quote": 348548.96335 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2886, "high": 0.2886, "low": 0.2779, "close": 0.2793, "volume": 6378414.0, "close_time": 1773061199999, "quote_volume": 1791363.00399, "trades": 14416, "taker_buy_base": 3129752.6, "taker_buy_quote": 878279.72113 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.2792, "high": 0.2836, "low": 0.2779, "close": 0.2806, "volume": 4827106.9, "close_time": 1773064799999, "quote_volume": 1355542.92271, "trades": 8704, "taker_buy_base": 1820527.7, "taker_buy_quote": 511796.28806 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.2806, "high": 0.285, "low": 0.2798, "close": 0.283, "volume": 1835316.3, "close_time": 1773068399999, "quote_volume": 518935.74789, "trades": 4546, "taker_buy_base": 903155.4, "taker_buy_quote": 255325.96459 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.283, "high": 0.285, "low": 0.2809, "close": 0.2819, "volume": 2545133.9, "close_time": 1773071999999, "quote_volume": 720391.74935, "trades": 5320, "taker_buy_base": 1489851.2, "taker_buy_quote": 421713.23082 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2818, "high": 0.2868, "low": 0.275, "close": 0.2835, "volume": 3696800.6, "close_time": 1773075599999, "quote_volume": 1034380.9977, "trades": 9237, "taker_buy_base": 2045668.3, "taker_buy_quote": 572269.11563 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.2834, "high": 0.2907, "low": 0.2825, "close": 0.2872, "volume": 2629264.4, "close_time": 1773079199999, "quote_volume": 756382.24159, "trades": 6353, "taker_buy_base": 1543084.5, "taker_buy_quote": 443928.19216 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.2871, "high": 0.2889, "low": 0.2846, "close": 0.2861, "volume": 1236545.7, "close_time": 1773082799999, "quote_volume": 354095.62991, "trades": 4286, "taker_buy_base": 653408.6, "taker_buy_quote": 187166.47955 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.2862, "high": 0.2925, "low": 0.2849, "close": 0.2919, "volume": 2426459.9, "close_time": 1773086399999, "quote_volume": 702505.59407, "trades": 7082, "taker_buy_base": 1215192.7, "taker_buy_quote": 352088.92944 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2918, "high": 0.2918, "low": 0.286, "close": 0.2891, "volume": 2387723.1, "close_time": 1773089999999, "quote_volume": 688466.31464, "trades": 6964, "taker_buy_base": 1283560.7, "taker_buy_quote": 369966.48941 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.2891, "high": 0.291, "low": 0.286, "close": 0.2886, "volume": 1068126.6, "close_time": 1773093599999, "quote_volume": 308445.65052, "trades": 2994, "taker_buy_base": 594508.9, "taker_buy_quote": 171735.05772 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.2886, "high": 0.2923, "low": 0.2879, "close": 0.2918, "volume": 1280515.5, "close_time": 1773097199999, "quote_volume": 371293.76775, "trades": 4395, "taker_buy_base": 675670.7, "taker_buy_quote": 195842.38884 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.2918, "high": 0.3017, "low": 0.2911, "close": 0.3005, "volume": 3679245.4, "close_time": 1773100799999, "quote_volume": 1098491.23737, "trades": 10452, "taker_buy_base": 1684102.4, "taker_buy_quote": 502470.61748 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3004, "high": 0.3048, "low": 0.2932, "close": 0.2947, "volume": 4933821.3, "close_time": 1773104399999, "quote_volume": 1471453.88638, "trades": 13202, "taker_buy_base": 1993336.3, "taker_buy_quote": 594580.71082 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.2947, "high": 0.2997, "low": 0.2903, "close": 0.299, "volume": 2176074.9, "close_time": 1773107999999, "quote_volume": 639974.33219, "trades": 6273, "taker_buy_base": 1183944.3, "taker_buy_quote": 348162.33499 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.2987, "high": 0.3006, "low": 0.2936, "close": 0.2972, "volume": 2680440.9, "close_time": 1773111599999, "quote_volume": 794855.05739, "trades": 5830, "taker_buy_base": 1173513.7, "taker_buy_quote": 348108.5946 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.297, "high": 0.3044, "low": 0.2946, "close": 0.2963, "volume": 2403588.1, "close_time": 1773115199999, "quote_volume": 719563.15395, "trades": 6941, "taker_buy_base": 1297090.3, "taker_buy_quote": 388274.84414 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2959, "high": 0.3025, "low": 0.2919, "close": 0.2996, "volume": 2097544.2, "close_time": 1773118799999, "quote_volume": 623336.43538, "trades": 6174, "taker_buy_base": 1055125.9, "taker_buy_quote": 313613.79394 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.2994, "high": 0.3043, "low": 0.2966, "close": 0.2979, "volume": 1365442.1, "close_time": 1773122399999, "quote_volume": 410853.35025, "trades": 4300, "taker_buy_base": 638328.4, "taker_buy_quote": 192185.06695 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.2978, "high": 0.3045, "low": 0.2975, "close": 0.3032, "volume": 1106652.9, "close_time": 1773125999999, "quote_volume": 333504.12006, "trades": 3550, "taker_buy_base": 479531.5, "taker_buy_quote": 144661.79992 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.3031, "high": 0.3041, "low": 0.2984, "close": 0.301, "volume": 1053724.7, "close_time": 1773129599999, "quote_volume": 316870.28626, "trades": 3616, "taker_buy_base": 594346.8, "taker_buy_quote": 178757.55984 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3008, "high": 0.3022, "low": 0.2959, "close": 0.3009, "volume": 3325404.7, "close_time": 1773133199999, "quote_volume": 996206.06903, "trades": 10804, "taker_buy_base": 1572567.6, "taker_buy_quote": 471157.75904 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.301, "high": 0.3011, "low": 0.2925, "close": 0.2954, "volume": 2654243.8, "close_time": 1773136799999, "quote_volume": 785043.28593, "trades": 7541, "taker_buy_base": 1117713.9, "taker_buy_quote": 330680.90823 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.2954, "high": 0.2987, "low": 0.2922, "close": 0.2934, "volume": 1173964.1, "close_time": 1773140399999, "quote_volume": 346723.48841, "trades": 3596, "taker_buy_base": 528282.3, "taker_buy_quote": 156112.9542 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.2934, "high": 0.2939, "low": 0.2901, "close": 0.2921, "volume": 2193737.9, "close_time": 1773143999999, "quote_volume": 640826.65214, "trades": 6850, "taker_buy_base": 1048181.4, "taker_buy_quote": 306303.75739 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.292, "high": 0.2985, "low": 0.2868, "close": 0.2981, "volume": 2180933.6, "close_time": 1773147599999, "quote_volume": 638647.25334, "trades": 6062, "taker_buy_base": 1262273.0, "taker_buy_quote": 369976.86338 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.2982, "high": 0.3014, "low": 0.2941, "close": 0.2942, "volume": 2377712.5, "close_time": 1773151199999, "quote_volume": 707107.83801, "trades": 6228, "taker_buy_base": 904614.2, "taker_buy_quote": 269659.79289 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.2943, "high": 0.2969, "low": 0.2905, "close": 0.2925, "volume": 1482810.0, "close_time": 1773154799999, "quote_volume": 435780.91894, "trades": 4334, "taker_buy_base": 536252.7, "taker_buy_quote": 157583.61399 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.2925, "high": 0.294, "low": 0.2854, "close": 0.2898, "volume": 2048979.1, "close_time": 1773158399999, "quote_volume": 593771.83196, "trades": 5417, "taker_buy_base": 1170408.3, "taker_buy_quote": 339599.84622 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2897, "high": 0.2907, "low": 0.2872, "close": 0.2905, "volume": 1722429.0, "close_time": 1773161999999, "quote_volume": 497918.41983, "trades": 4003, "taker_buy_base": 1036644.6, "taker_buy_quote": 299735.21105 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.2905, "high": 0.2912, "low": 0.2838, "close": 0.2857, "volume": 1408820.8, "close_time": 1773165599999, "quote_volume": 404526.68914, "trades": 3117, "taker_buy_base": 671811.4, "taker_buy_quote": 192839.44496 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.2857, "high": 0.2857, "low": 0.2786, "close": 0.2807, "volume": 1782827.4, "close_time": 1773169199999, "quote_volume": 502820.11771, "trades": 3952, "taker_buy_base": 893256.9, "taker_buy_quote": 251950.6924 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.2805, "high": 0.2862, "low": 0.2804, "close": 0.2828, "volume": 1152645.3, "close_time": 1773172799999, "quote_volume": 327044.95967, "trades": 3431, "taker_buy_base": 738015.9, "taker_buy_quote": 209414.07985 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2828, "high": 0.2914, "low": 0.2819, "close": 0.2857, "volume": 1458474.0, "close_time": 1773176399999, "quote_volume": 418279.22093, "trades": 3933, "taker_buy_base": 750717.5, "taker_buy_quote": 215449.5832 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.2857, "high": 0.29, "low": 0.2856, "close": 0.2898, "volume": 729862.0, "close_time": 1773179999999, "quote_volume": 210251.27552, "trades": 1827, "taker_buy_base": 392345.1, "taker_buy_quote": 113121.33089 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.2897, "high": 0.2899, "low": 0.2844, "close": 0.2846, "volume": 1565834.7, "close_time": 1773183599999, "quote_volume": 449631.93748, "trades": 3985, "taker_buy_base": 725379.5, "taker_buy_quote": 208282.1037 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.2846, "high": 0.2857, "low": 0.2803, "close": 0.2815, "volume": 2157981.2, "close_time": 1773187199999, "quote_volume": 609324.30316, "trades": 3770, "taker_buy_base": 1060120.1, "taker_buy_quote": 299307.00941 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2814, "high": 0.2817, "low": 0.2785, "close": 0.2794, "volume": 1295679.5, "close_time": 1773190799999, "quote_volume": 363100.92869, "trades": 3504, "taker_buy_base": 637663.3, "taker_buy_quote": 178661.98035 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.2794, "high": 0.2802, "low": 0.2735, "close": 0.2753, "volume": 2158598.6, "close_time": 1773194399999, "quote_volume": 595882.85254, "trades": 6125, "taker_buy_base": 1022087.7, "taker_buy_quote": 282049.23372 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.2753, "high": 0.2789, "low": 0.2698, "close": 0.27, "volume": 3808846.3, "close_time": 1773197999999, "quote_volume": 1038614.25204, "trades": 6972, "taker_buy_base": 1652329.3, "taker_buy_quote": 450803.28107 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.27, "high": 0.272, "low": 0.2691, "close": 0.27, "volume": 2119881.3, "close_time": 1773201599999, "quote_volume": 573143.72614, "trades": 4273, "taker_buy_base": 1079861.1, "taker_buy_quote": 291979.65705 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.27, "high": 0.2718, "low": 0.2657, "close": 0.2692, "volume": 1972743.4, "close_time": 1773205199999, "quote_volume": 530935.90395, "trades": 4783, "taker_buy_base": 984721.2, "taker_buy_quote": 265032.00444 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.2692, "high": 0.2711, "low": 0.2661, "close": 0.2698, "volume": 1326176.6, "close_time": 1773208799999, "quote_volume": 355469.51271, "trades": 3465, "taker_buy_base": 783577.6, "taker_buy_quote": 209992.8353 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.2698, "high": 0.2711, "low": 0.2655, "close": 0.2671, "volume": 1698066.7, "close_time": 1773212399999, "quote_volume": 454773.87222, "trades": 3882, "taker_buy_base": 988334.6, "taker_buy_quote": 264664.31722 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.267, "high": 0.2692, "low": 0.2645, "close": 0.2649, "volume": 1643402.1, "close_time": 1773215999999, "quote_volume": 438801.02225, "trades": 3622, "taker_buy_base": 779262.7, "taker_buy_quote": 208055.59098 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2647, "high": 0.2675, "low": 0.2619, "close": 0.2653, "volume": 1684427.0, "close_time": 1773219599999, "quote_volume": 446124.13309, "trades": 5264, "taker_buy_base": 899062.0, "taker_buy_quote": 238233.27055 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.2653, "high": 0.2695, "low": 0.264, "close": 0.265, "volume": 2225771.2, "close_time": 1773223199999, "quote_volume": 593045.33701, "trades": 5012, "taker_buy_base": 975920.9, "taker_buy_quote": 260192.88576 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.265, "high": 0.2659, "low": 0.2633, "close": 0.2634, "volume": 1390407.1, "close_time": 1773226799999, "quote_volume": 368212.47772, "trades": 3215, "taker_buy_base": 648226.0, "taker_buy_quote": 171691.42928 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.2634, "high": 0.267, "low": 0.2608, "close": 0.2622, "volume": 3656777.3, "close_time": 1773230399999, "quote_volume": 965364.91896, "trades": 6670, "taker_buy_base": 1693886.0, "taker_buy_quote": 447429.668 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2621, "high": 0.2627, "low": 0.2593, "close": 0.2622, "volume": 2446219.4, "close_time": 1773233999999, "quote_volume": 638418.35841, "trades": 4344, "taker_buy_base": 1174310.8, "taker_buy_quote": 306578.46301 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.2621, "high": 0.277, "low": 0.2616, "close": 0.2756, "volume": 4573078.6, "close_time": 1773237599999, "quote_volume": 1229772.98248, "trades": 9270, "taker_buy_base": 2371088.3, "taker_buy_quote": 637386.40739 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.2758, "high": 0.2787, "low": 0.2684, "close": 0.2735, "volume": 3641204.4, "close_time": 1773241199999, "quote_volume": 993941.69955, "trades": 8906, "taker_buy_base": 1852334.1, "taker_buy_quote": 505568.48846 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.2735, "high": 0.2745, "low": 0.2648, "close": 0.2651, "volume": 1863573.2, "close_time": 1773244799999, "quote_volume": 498901.04724, "trades": 4491, "taker_buy_base": 869459.7, "taker_buy_quote": 232794.61082 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.265, "high": 0.2696, "low": 0.264, "close": 0.2646, "volume": 2692615.3, "close_time": 1773248399999, "quote_volume": 716514.33691, "trades": 4503, "taker_buy_base": 1201892.1, "taker_buy_quote": 319867.91065 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.2646, "high": 0.2657, "low": 0.2625, "close": 0.2629, "volume": 2198100.7, "close_time": 1773251999999, "quote_volume": 579949.78157, "trades": 4375, "taker_buy_base": 1066022.8, "taker_buy_quote": 281360.66235 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.2629, "high": 0.2636, "low": 0.2623, "close": 0.2629, "volume": 863793.3, "close_time": 1773255599999, "quote_volume": 226998.66772, "trades": 1519, "taker_buy_base": 453612.7, "taker_buy_quote": 119224.25828 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.2628, "high": 0.2629, "low": 0.26, "close": 0.261, "volume": 934581.3, "close_time": 1773259199999, "quote_volume": 244034.95901, "trades": 1949, "taker_buy_base": 437418.4, "taker_buy_quote": 114214.48616 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2609, "high": 0.2629, "low": 0.2599, "close": 0.2626, "volume": 832729.1, "close_time": 1773262799999, "quote_volume": 217747.06456, "trades": 1685, "taker_buy_base": 386168.9, "taker_buy_quote": 100948.1676 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.2627, "high": 0.263, "low": 0.2615, "close": 0.2628, "volume": 373977.9, "close_time": 1773266399999, "quote_volume": 98130.24121, "trades": 743, "taker_buy_base": 217061.6, "taker_buy_quote": 56959.38708 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.2629, "high": 0.2636, "low": 0.2611, "close": 0.263, "volume": 999272.4, "close_time": 1773269999999, "quote_volume": 262435.74173, "trades": 1946, "taker_buy_base": 470479.8, "taker_buy_quote": 123529.34853 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.2631, "high": 0.2639, "low": 0.2616, "close": 0.2626, "volume": 1506242.7, "close_time": 1773273599999, "quote_volume": 395984.22515, "trades": 3106, "taker_buy_base": 684523.7, "taker_buy_quote": 179943.04304 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2625, "high": 0.2625, "low": 0.253, "close": 0.2545, "volume": 4937982.1, "close_time": 1773277199999, "quote_volume": 1263870.48489, "trades": 7490, "taker_buy_base": 2872463.0, "taker_buy_quote": 734403.67451 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.2544, "high": 0.2546, "low": 0.2481, "close": 0.2494, "volume": 3833377.7, "close_time": 1773280799999, "quote_volume": 962154.58637, "trades": 6019, "taker_buy_base": 2037935.1, "taker_buy_quote": 511533.99954 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.2494, "high": 0.2541, "low": 0.2484, "close": 0.2527, "volume": 3680597.3, "close_time": 1773284399999, "quote_volume": 923903.55171, "trades": 6037, "taker_buy_base": 2064812.2, "taker_buy_quote": 517828.89872 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.2528, "high": 0.2608, "low": 0.2527, "close": 0.2563, "volume": 2640933.3, "close_time": 1773287999999, "quote_volume": 679330.2877, "trades": 5661, "taker_buy_base": 1356885.6, "taker_buy_quote": 348643.34927 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2562, "high": 0.2602, "low": 0.2538, "close": 0.2582, "volume": 996001.3, "close_time": 1773291599999, "quote_volume": 255686.70563, "trades": 2530, "taker_buy_base": 544764.4, "taker_buy_quote": 139800.46693 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.2582, "high": 0.2601, "low": 0.2559, "close": 0.256, "volume": 1935682.6, "close_time": 1773295199999, "quote_volume": 499521.71383, "trades": 4719, "taker_buy_base": 860064.4, "taker_buy_quote": 221982.75833 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.2559, "high": 0.256, "low": 0.2511, "close": 0.2546, "volume": 2027805.3, "close_time": 1773298799999, "quote_volume": 515072.72791, "trades": 4356, "taker_buy_base": 882047.0, "taker_buy_quote": 223848.24922 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.2547, "high": 0.2556, "low": 0.2538, "close": 0.2545, "volume": 1231013.9, "close_time": 1773302399999, "quote_volume": 313727.30718, "trades": 2746, "taker_buy_base": 559187.0, "taker_buy_quote": 142495.35727 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2544, "high": 0.2568, "low": 0.2521, "close": 0.2568, "volume": 1118801.6, "close_time": 1773305999999, "quote_volume": 284396.93081, "trades": 3303, "taker_buy_base": 566699.4, "taker_buy_quote": 143945.97766 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.2567, "high": 0.2571, "low": 0.2533, "close": 0.2549, "volume": 1438737.3, "close_time": 1773309599999, "quote_volume": 366867.29513, "trades": 8094, "taker_buy_base": 650322.8, "taker_buy_quote": 165820.7315 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.2549, "high": 0.2555, "low": 0.2525, "close": 0.2548, "volume": 9430248.9, "close_time": 1773313199999, "quote_volume": 2397911.50887, "trades": 91470, "taker_buy_base": 4694185.5, "taker_buy_quote": 1193897.94823 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.2548, "high": 0.2552, "low": 0.2532, "close": 0.2538, "volume": 6088053.0, "close_time": 1773316799999, "quote_volume": 1549565.12668, "trades": 62431, "taker_buy_base": 3097701.4, "taker_buy_quote": 788603.12486 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2538, "high": 0.255, "low": 0.2533, "close": 0.2541, "volume": 3582339.0, "close_time": 1773320399999, "quote_volume": 910645.50942, "trades": 34186, "taker_buy_base": 1717394.3, "taker_buy_quote": 436650.4341 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.2541, "high": 0.2544, "low": 0.2492, "close": 0.2514, "volume": 4370877.6, "close_time": 1773323999999, "quote_volume": 1100535.5736, "trades": 40167, "taker_buy_base": 2162403.0, "taker_buy_quote": 544513.87109 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.2514, "high": 0.253, "low": 0.2483, "close": 0.2495, "volume": 4295888.5, "close_time": 1773327599999, "quote_volume": 1077086.85262, "trades": 35976, "taker_buy_base": 2176845.4, "taker_buy_quote": 545955.60368 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.2496, "high": 0.2537, "low": 0.2482, "close": 0.2533, "volume": 3061071.4, "close_time": 1773331199999, "quote_volume": 768527.40802, "trades": 24295, "taker_buy_base": 1547602.4, "taker_buy_quote": 388642.59401 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2532, "high": 0.2552, "low": 0.249, "close": 0.2497, "volume": 5023764.2, "close_time": 1773334799999, "quote_volume": 1263399.76924, "trades": 26188, "taker_buy_base": 2345911.3, "taker_buy_quote": 589911.84046 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.2496, "high": 0.2502, "low": 0.2484, "close": 0.2485, "volume": 2208663.1, "close_time": 1773338399999, "quote_volume": 550964.1597, "trades": 18325, "taker_buy_base": 1084975.7, "taker_buy_quote": 270711.02905 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.2485, "high": 0.2489, "low": 0.2454, "close": 0.2475, "volume": 1958047.9, "close_time": 1773341999999, "quote_volume": 484230.50492, "trades": 13326, "taker_buy_base": 935625.3, "taker_buy_quote": 231411.21282 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.2474, "high": 0.2479, "low": 0.2457, "close": 0.2468, "volume": 1171423.5, "close_time": 1773345599999, "quote_volume": 288768.04119, "trades": 7062, "taker_buy_base": 598664.4, "taker_buy_quote": 147598.27293 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2469, "high": 0.2472, "low": 0.245, "close": 0.245, "volume": 978455.1, "close_time": 1773349199999, "quote_volume": 240591.99639, "trades": 5371, "taker_buy_base": 471898.5, "taker_buy_quote": 116066.23947 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.2451, "high": 0.2466, "low": 0.2429, "close": 0.2465, "volume": 1553565.4, "close_time": 1773352799999, "quote_volume": 379372.50135, "trades": 4160, "taker_buy_base": 646286.4, "taker_buy_quote": 157848.0259 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.2465, "high": 0.2502, "low": 0.2448, "close": 0.2469, "volume": 1769271.6, "close_time": 1773356399999, "quote_volume": 438016.17506, "trades": 8181, "taker_buy_base": 922288.3, "taker_buy_quote": 228406.62811 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.2468, "high": 0.2489, "low": 0.2457, "close": 0.2489, "volume": 1423179.1, "close_time": 1773359999999, "quote_volume": 351733.63363, "trades": 7873, "taker_buy_base": 723553.4, "taker_buy_quote": 178868.8794 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.249, "high": 0.2519, "low": 0.2464, "close": 0.2498, "volume": 4030609.2, "close_time": 1773363599999, "quote_volume": 1005821.06908, "trades": 16765, "taker_buy_base": 1922323.2, "taker_buy_quote": 479570.0904 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.2499, "high": 0.2511, "low": 0.2424, "close": 0.2433, "volume": 3707884.7, "close_time": 1773367199999, "quote_volume": 916510.73011, "trades": 14690, "taker_buy_base": 1507705.3, "taker_buy_quote": 372549.51966 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.2433, "high": 0.2445, "low": 0.2385, "close": 0.2398, "volume": 3925774.3, "close_time": 1773370799999, "quote_volume": 945258.14666, "trades": 12285, "taker_buy_base": 1817497.4, "taker_buy_quote": 437433.72604 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.2398, "high": 0.2408, "low": 0.237, "close": 0.2401, "volume": 3032869.4, "close_time": 1773374399999, "quote_volume": 725255.94971, "trades": 10553, "taker_buy_base": 1503654.1, "taker_buy_quote": 359543.8845 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2402, "high": 0.2409, "low": 0.2374, "close": 0.2399, "volume": 2933647.0, "close_time": 1773377999999, "quote_volume": 702447.29497, "trades": 10611, "taker_buy_base": 1522940.9, "taker_buy_quote": 364777.93532 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.24, "high": 0.2405, "low": 0.2384, "close": 0.2388, "volume": 2197900.1, "close_time": 1773381599999, "quote_volume": 526295.86683, "trades": 10253, "taker_buy_base": 1042136.9, "taker_buy_quote": 249578.3433 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.2389, "high": 0.2391, "low": 0.2351, "close": 0.2369, "volume": 2963627.3, "close_time": 1773385199999, "quote_volume": 702033.34698, "trades": 10584, "taker_buy_base": 1742456.9, "taker_buy_quote": 412402.26925 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.2368, "high": 0.2381, "low": 0.2335, "close": 0.2355, "volume": 2605990.4, "close_time": 1773388799999, "quote_volume": 613555.13018, "trades": 8854, "taker_buy_base": 1305565.9, "taker_buy_quote": 307441.36959 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2355, "high": 0.244, "low": 0.2325, "close": 0.2434, "volume": 4299856.3, "close_time": 1773392399999, "quote_volume": 1019737.32971, "trades": 17575, "taker_buy_base": 2290677.4, "taker_buy_quote": 543257.0603 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.2433, "high": 0.2566, "low": 0.2408, "close": 0.255, "volume": 8704354.5, "close_time": 1773395999999, "quote_volume": 2169944.79925, "trades": 42280, "taker_buy_base": 4407483.7, "taker_buy_quote": 1099548.69155 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.2549, "high": 0.262, "low": 0.25, "close": 0.2556, "volume": 6658446.6, "close_time": 1773399599999, "quote_volume": 1706225.88321, "trades": 36040, "taker_buy_base": 3247836.9, "taker_buy_quote": 832293.54204 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.2558, "high": 0.2582, "low": 0.2469, "close": 0.2483, "volume": 4319100.5, "close_time": 1773403199999, "quote_volume": 1095392.77287, "trades": 26190, "taker_buy_base": 2061956.8, "taker_buy_quote": 523068.8791 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2484, "high": 0.2504, "low": 0.2397, "close": 0.2468, "volume": 4583034.0, "close_time": 1773406799999, "quote_volume": 1122074.62514, "trades": 21709, "taker_buy_base": 2489807.1, "taker_buy_quote": 609871.05485 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.2467, "high": 0.2472, "low": 0.2425, "close": 0.2428, "volume": 3803274.8, "close_time": 1773410399999, "quote_volume": 929074.89859, "trades": 17082, "taker_buy_base": 2063432.2, "taker_buy_quote": 504037.96827 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.2428, "high": 0.2457, "low": 0.2377, "close": 0.2445, "volume": 6002730.9, "close_time": 1773413999999, "quote_volume": 1449721.02275, "trades": 23757, "taker_buy_base": 3263364.1, "taker_buy_quote": 787481.55642 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.2445, "high": 0.2463, "low": 0.2365, "close": 0.2369, "volume": 4391405.6, "close_time": 1773417599999, "quote_volume": 1062132.78979, "trades": 20547, "taker_buy_base": 1993634.3, "taker_buy_quote": 482728.06933 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2369, "high": 0.2465, "low": 0.2338, "close": 0.2378, "volume": 8655767.3, "close_time": 1773421199999, "quote_volume": 2072518.4948, "trades": 28937, "taker_buy_base": 4241907.4, "taker_buy_quote": 1016266.97026 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.2378, "high": 0.2405, "low": 0.2331, "close": 0.2351, "volume": 8734648.1, "close_time": 1773424799999, "quote_volume": 2066401.05308, "trades": 28026, "taker_buy_base": 3843952.7, "taker_buy_quote": 909754.56765 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.2349, "high": 0.2352, "low": 0.2294, "close": 0.2301, "volume": 10250608.8, "close_time": 1773428399999, "quote_volume": 2366873.1495, "trades": 27325, "taker_buy_base": 4855836.8, "taker_buy_quote": 1121885.18527 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.23, "high": 0.2305, "low": 0.2291, "close": 0.2299, "volume": 4520508.7, "close_time": 1773431999999, "quote_volume": 1039266.9399, "trades": 14286, "taker_buy_base": 2292892.9, "taker_buy_quote": 527250.51566 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2298, "high": 0.2303, "low": 0.2293, "close": 0.23, "volume": 4706923.4, "close_time": 1773435599999, "quote_volume": 1082230.89188, "trades": 14694, "taker_buy_base": 2155163.7, "taker_buy_quote": 495715.68628 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.23, "high": 0.2308, "low": 0.2279, "close": 0.2294, "volume": 4347402.4, "close_time": 1773439199999, "quote_volume": 997975.71217, "trades": 12955, "taker_buy_base": 2344619.8, "taker_buy_quote": 538282.67126 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.2295, "high": 0.2304, "low": 0.2288, "close": 0.23, "volume": 3138206.5, "close_time": 1773442799999, "quote_volume": 720748.79329, "trades": 12512, "taker_buy_base": 1449693.3, "taker_buy_quote": 333018.69729 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.23, "high": 0.2307, "low": 0.2285, "close": 0.2291, "volume": 3491125.5, "close_time": 1773446399999, "quote_volume": 802253.48874, "trades": 15062, "taker_buy_base": 1638439.5, "taker_buy_quote": 376602.67527 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.229, "high": 0.234, "low": 0.2238, "close": 0.2296, "volume": 6924607.0, "close_time": 1773449999999, "quote_volume": 1588151.14878, "trades": 21982, "taker_buy_base": 3202111.7, "taker_buy_quote": 734183.25871 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.2296, "high": 0.2316, "low": 0.224, "close": 0.2314, "volume": 4370827.6, "close_time": 1773453599999, "quote_volume": 999697.69663, "trades": 15209, "taker_buy_base": 2159191.0, "taker_buy_quote": 494002.13715 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.2314, "high": 0.2339, "low": 0.2193, "close": 0.2265, "volume": 11661958.0, "close_time": 1773457199999, "quote_volume": 2616660.33036, "trades": 32520, "taker_buy_base": 5348750.7, "taker_buy_quote": 1200375.93885 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.2264, "high": 0.2272, "low": 0.2194, "close": 0.2208, "volume": 6886641.0, "close_time": 1773460799999, "quote_volume": 1519131.32815, "trades": 18596, "taker_buy_base": 3091821.6, "taker_buy_quote": 682132.60498 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2208, "high": 0.2243, "low": 0.2202, "close": 0.2225, "volume": 2685820.3, "close_time": 1773464399999, "quote_volume": 597680.25551, "trades": 12658, "taker_buy_base": 1456631.3, "taker_buy_quote": 324109.8755 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.2226, "high": 0.2273, "low": 0.2224, "close": 0.2255, "volume": 2573822.8, "close_time": 1773467999999, "quote_volume": 579474.47246, "trades": 13904, "taker_buy_base": 1303514.3, "taker_buy_quote": 293510.52817 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.2255, "high": 0.2262, "low": 0.2188, "close": 0.2195, "volume": 7534479.1, "close_time": 1773471599999, "quote_volume": 1661230.88614, "trades": 16883, "taker_buy_base": 3390884.7, "taker_buy_quote": 747504.71688 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.2195, "high": 0.2202, "low": 0.2191, "close": 0.22, "volume": 3477907.7, "close_time": 1773475199999, "quote_volume": 764578.95576, "trades": 12139, "taker_buy_base": 1697809.6, "taker_buy_quote": 373326.03123 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2169, "close": 0.22, "volume": 3201806.9, "close_time": 1773478799999, "quote_volume": 700053.91465, "trades": 15612, "taker_buy_base": 1482776.6, "taker_buy_quote": 324264.07797 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.2199, "high": 0.2202, "low": 0.2179, "close": 0.2184, "volume": 2164661.3, "close_time": 1773482399999, "quote_volume": 473781.28686, "trades": 13002, "taker_buy_base": 1106125.1, "taker_buy_quote": 242129.63211 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.2184, "high": 0.2201, "low": 0.2182, "close": 0.2199, "volume": 2200260.5, "close_time": 1773485999999, "quote_volume": 482952.44368, "trades": 10944, "taker_buy_base": 975120.9, "taker_buy_quote": 214056.02875 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.2198, "high": 0.2204, "low": 0.2193, "close": 0.2199, "volume": 2940452.1, "close_time": 1773489599999, "quote_volume": 646466.17235, "trades": 11326, "taker_buy_base": 1296050.6, "taker_buy_quote": 285001.17897 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2198, "high": 0.2203, "low": 0.2176, "close": 0.2182, "volume": 1831978.6, "close_time": 1773493199999, "quote_volume": 400806.50527, "trades": 8904, "taker_buy_base": 958011.0, "taker_buy_quote": 209611.97478 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.2181, "high": 0.2244, "low": 0.218, "close": 0.2241, "volume": 2331358.7, "close_time": 1773496799999, "quote_volume": 514298.46895, "trades": 9743, "taker_buy_base": 1288252.6, "taker_buy_quote": 284377.40315 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.2241, "high": 0.2255, "low": 0.2211, "close": 0.2235, "volume": 2810653.7, "close_time": 1773500399999, "quote_volume": 627022.53454, "trades": 10269, "taker_buy_base": 1359930.3, "taker_buy_quote": 303512.70638 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.2235, "high": 0.2312, "low": 0.2233, "close": 0.2307, "volume": 4662523.9, "close_time": 1773503999999, "quote_volume": 1060651.69965, "trades": 18985, "taker_buy_base": 2484329.9, "taker_buy_quote": 565209.63399 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2307, "high": 0.231, "low": 0.2267, "close": 0.2276, "volume": 3133896.2, "close_time": 1773507599999, "quote_volume": 716878.66974, "trades": 14256, "taker_buy_base": 1416090.0, "taker_buy_quote": 323944.49906 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.2275, "high": 0.2279, "low": 0.2225, "close": 0.2236, "volume": 2496500.3, "close_time": 1773511199999, "quote_volume": 561220.9854, "trades": 11240, "taker_buy_base": 1219002.7, "taker_buy_quote": 274037.96203 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.2235, "high": 0.2254, "low": 0.2219, "close": 0.2223, "volume": 1377281.9, "close_time": 1773514799999, "quote_volume": 308716.80631, "trades": 6816, "taker_buy_base": 615580.4, "taker_buy_quote": 138116.56419 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.2222, "high": 0.2238, "low": 0.22, "close": 0.2207, "volume": 1509676.0, "close_time": 1773518399999, "quote_volume": 334889.00618, "trades": 5042, "taker_buy_base": 750343.3, "taker_buy_quote": 166547.95742 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2207, "high": 0.2255, "low": 0.2196, "close": 0.2252, "volume": 1693095.1, "close_time": 1773521999999, "quote_volume": 376096.99891, "trades": 5874, "taker_buy_base": 957646.4, "taker_buy_quote": 212806.03389 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.2251, "high": 0.2252, "low": 0.2212, "close": 0.2233, "volume": 947448.1, "close_time": 1773525599999, "quote_volume": 210760.57202, "trades": 4219, "taker_buy_base": 417103.5, "taker_buy_quote": 92798.62968 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.2234, "high": 0.2246, "low": 0.2229, "close": 0.2238, "volume": 816875.4, "close_time": 1773529199999, "quote_volume": 182758.33521, "trades": 4233, "taker_buy_base": 408523.8, "taker_buy_quote": 91410.69461 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.2238, "high": 0.2251, "low": 0.2229, "close": 0.2244, "volume": 1075828.1, "close_time": 1773532799999, "quote_volume": 241058.0959, "trades": 5026, "taker_buy_base": 599889.3, "taker_buy_quote": 134449.72781 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2243, "high": 0.2251, "low": 0.2193, "close": 0.2201, "volume": 1974553.7, "close_time": 1773536399999, "quote_volume": 437911.39788, "trades": 6903, "taker_buy_base": 897802.0, "taker_buy_quote": 199190.2524 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.22, "high": 0.2208, "low": 0.218, "close": 0.2196, "volume": 2290002.9, "close_time": 1773539999999, "quote_volume": 503239.75427, "trades": 7475, "taker_buy_base": 1110114.6, "taker_buy_quote": 243956.10146 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.2196, "high": 0.2202, "low": 0.219, "close": 0.2197, "volume": 1800540.1, "close_time": 1773543599999, "quote_volume": 395687.06986, "trades": 5865, "taker_buy_base": 912203.2, "taker_buy_quote": 200482.81375 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.2199, "high": 0.2203, "low": 0.2181, "close": 0.2183, "volume": 1266604.7, "close_time": 1773547199999, "quote_volume": 277720.51973, "trades": 6041, "taker_buy_base": 609012.2, "taker_buy_quote": 133552.54332 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2183, "high": 0.2187, "low": 0.2176, "close": 0.2183, "volume": 1037060.9, "close_time": 1773550799999, "quote_volume": 226235.2035, "trades": 6318, "taker_buy_base": 539612.9, "taker_buy_quote": 117746.42808 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.2182, "high": 0.22, "low": 0.2181, "close": 0.2187, "volume": 1378223.6, "close_time": 1773554399999, "quote_volume": 302169.24055, "trades": 7000, "taker_buy_base": 723688.7, "taker_buy_quote": 158690.6516 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.2188, "high": 0.2192, "low": 0.2179, "close": 0.2185, "volume": 1232003.6, "close_time": 1773557999999, "quote_volume": 269207.71712, "trades": 7027, "taker_buy_base": 561644.5, "taker_buy_quote": 122775.3642 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.2186, "high": 0.22, "low": 0.2181, "close": 0.2194, "volume": 1572735.5, "close_time": 1773561599999, "quote_volume": 344629.03175, "trades": 7839, "taker_buy_base": 734239.3, "taker_buy_quote": 160895.09097 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2194, "high": 0.224, "low": 0.2188, "close": 0.2215, "volume": 2483481.7, "close_time": 1773565199999, "quote_volume": 550711.62513, "trades": 10204, "taker_buy_base": 1340709.2, "taker_buy_quote": 297338.20778 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.2215, "high": 0.2236, "low": 0.2209, "close": 0.2225, "volume": 1891236.6, "close_time": 1773568799999, "quote_volume": 420664.99341, "trades": 10726, "taker_buy_base": 833067.9, "taker_buy_quote": 185287.05809 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.2225, "high": 0.2238, "low": 0.2198, "close": 0.2199, "volume": 1445452.5, "close_time": 1773572399999, "quote_volume": 320367.94904, "trades": 8606, "taker_buy_base": 664944.8, "taker_buy_quote": 147362.16718 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.2199, "high": 0.2261, "low": 0.2193, "close": 0.2257, "volume": 1940946.2, "close_time": 1773575999999, "quote_volume": 431505.65422, "trades": 8268, "taker_buy_base": 1075634.4, "taker_buy_quote": 239272.7947 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2256, "high": 0.2257, "low": 0.221, "close": 0.2214, "volume": 2051159.4, "close_time": 1773579599999, "quote_volume": 457018.20315, "trades": 10283, "taker_buy_base": 987897.6, "taker_buy_quote": 220147.05885 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.2214, "high": 0.223, "low": 0.2194, "close": 0.2221, "volume": 1984209.5, "close_time": 1773583199999, "quote_volume": 439583.84341, "trades": 9008, "taker_buy_base": 864467.9, "taker_buy_quote": 191519.62717 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.222, "high": 0.2222, "low": 0.22, "close": 0.2204, "volume": 1754206.2, "close_time": 1773586799999, "quote_volume": 387799.54546, "trades": 10470, "taker_buy_base": 869413.4, "taker_buy_quote": 192239.53626 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.2205, "high": 0.2212, "low": 0.2186, "close": 0.2194, "volume": 1793580.9, "close_time": 1773590399999, "quote_volume": 393646.9223, "trades": 9472, "taker_buy_base": 980832.8, "taker_buy_quote": 215250.62482 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2194, "high": 0.2213, "low": 0.2171, "close": 0.2177, "volume": 1492657.4, "close_time": 1773593999999, "quote_volume": 327312.87427, "trades": 7612, "taker_buy_base": 750036.2, "taker_buy_quote": 164462.93658 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2165, "close": 0.2174, "volume": 1768280.6, "close_time": 1773597599999, "quote_volume": 384205.90337, "trades": 7136, "taker_buy_base": 988282.6, "taker_buy_quote": 214733.72992 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.2174, "high": 0.2194, "low": 0.2149, "close": 0.2163, "volume": 1589403.4, "close_time": 1773601199999, "quote_volume": 345098.21876, "trades": 5830, "taker_buy_base": 757736.6, "taker_buy_quote": 164470.43221 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.2163, "high": 0.2181, "low": 0.216, "close": 0.2179, "volume": 763188.3, "close_time": 1773604799999, "quote_volume": 165809.95801, "trades": 4012, "taker_buy_base": 376551.7, "taker_buy_quote": 81831.62411 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2178, "high": 0.2184, "low": 0.2161, "close": 0.2173, "volume": 1014418.9, "close_time": 1773608399999, "quote_volume": 220397.13097, "trades": 3609, "taker_buy_base": 529857.8, "taker_buy_quote": 115153.65151 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.2172, "high": 0.2177, "low": 0.2156, "close": 0.2176, "volume": 960660.7, "close_time": 1773611999999, "quote_volume": 208196.79162, "trades": 3028, "taker_buy_base": 498658.7, "taker_buy_quote": 108090.19825 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.2175, "high": 0.2192, "low": 0.2163, "close": 0.2187, "volume": 958554.8, "close_time": 1773615599999, "quote_volume": 208670.14489, "trades": 3818, "taker_buy_base": 440509.2, "taker_buy_quote": 95935.30454 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.2188, "high": 0.2208, "low": 0.2187, "close": 0.2202, "volume": 1621518.1, "close_time": 1773619199999, "quote_volume": 356570.58924, "trades": 4586, "taker_buy_base": 759284.6, "taker_buy_quote": 166945.59172 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2166, "close": 0.2198, "volume": 1591281.2, "close_time": 1773622799999, "quote_volume": 346803.89487, "trades": 6573, "taker_buy_base": 760888.8, "taker_buy_quote": 165796.31728 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.2197, "high": 0.2199, "low": 0.2165, "close": 0.2185, "volume": 1113756.9, "close_time": 1773626399999, "quote_volume": 242484.05856, "trades": 4254, "taker_buy_base": 531965.7, "taker_buy_quote": 115801.5783 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.2184, "high": 0.2187, "low": 0.216, "close": 0.2167, "volume": 2096372.7, "close_time": 1773629999999, "quote_volume": 455604.79041, "trades": 9535, "taker_buy_base": 1011116.4, "taker_buy_quote": 219730.51645 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.2168, "high": 0.218, "low": 0.2137, "close": 0.2152, "volume": 3106426.0, "close_time": 1773633599999, "quote_volume": 669567.73758, "trades": 7584, "taker_buy_base": 1462687.4, "taker_buy_quote": 315400.11384 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2113, "close": 0.2122, "volume": 3877468.2, "close_time": 1773637199999, "quote_volume": 827789.94984, "trades": 15009, "taker_buy_base": 1912897.8, "taker_buy_quote": 408459.65605 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.2121, "high": 0.2134, "low": 0.2107, "close": 0.2119, "volume": 2733561.8, "close_time": 1773640799999, "quote_volume": 579767.62457, "trades": 12413, "taker_buy_base": 1482622.6, "taker_buy_quote": 314520.73286 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.2118, "high": 0.2141, "low": 0.2115, "close": 0.2125, "volume": 2565933.9, "close_time": 1773644399999, "quote_volume": 545684.30038, "trades": 10550, "taker_buy_base": 1315423.6, "taker_buy_quote": 279760.46504 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.2125, "high": 0.2125, "low": 0.2077, "close": 0.2091, "volume": 3937070.8, "close_time": 1773647999999, "quote_volume": 827251.54304, "trades": 8924, "taker_buy_base": 1735388.4, "taker_buy_quote": 364367.57905 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2091, "high": 0.2108, "low": 0.2078, "close": 0.21, "volume": 3437585.7, "close_time": 1773651599999, "quote_volume": 720316.96729, "trades": 14752, "taker_buy_base": 1333444.3, "taker_buy_quote": 279459.21796 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.21, "high": 0.2106, "low": 0.2078, "close": 0.208, "volume": 5435282.5, "close_time": 1773655199999, "quote_volume": 1134901.3191, "trades": 30517, "taker_buy_base": 1398383.1, "taker_buy_quote": 292018.52164 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.208, "high": 0.2096, "low": 0.2075, "close": 0.2086, "volume": 4635146.8, "close_time": 1773658799999, "quote_volume": 966436.12486, "trades": 25305, "taker_buy_base": 1743659.4, "taker_buy_quote": 363615.94517 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.2087, "high": 0.2103, "low": 0.207, "close": 0.2101, "volume": 4305846.4, "close_time": 1773662399999, "quote_volume": 896906.32147, "trades": 19324, "taker_buy_base": 2029564.5, "taker_buy_quote": 422956.14505 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2102, "high": 0.2102, "low": 0.207, "close": 0.2098, "volume": 3318399.6, "close_time": 1773665999999, "quote_volume": 691127.1379, "trades": 10088, "taker_buy_base": 1653526.5, "taker_buy_quote": 344366.85043 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.2098, "high": 0.2099, "low": 0.2069, "close": 0.2075, "volume": 3017759.3, "close_time": 1773669599999, "quote_volume": 627884.82715, "trades": 12412, "taker_buy_base": 1421262.4, "taker_buy_quote": 295746.87055 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.2075, "high": 0.2104, "low": 0.2067, "close": 0.2098, "volume": 2852039.9, "close_time": 1773673199999, "quote_volume": 593850.79152, "trades": 9125, "taker_buy_base": 1378624.6, "taker_buy_quote": 287215.24052 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.2097, "high": 0.2134, "low": 0.209, "close": 0.2121, "volume": 4335897.2, "close_time": 1773676799999, "quote_volume": 916125.59799, "trades": 11190, "taker_buy_base": 2146373.8, "taker_buy_quote": 453666.41826 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2119, "high": 0.2134, "low": 0.2088, "close": 0.2123, "volume": 3645147.9, "close_time": 1773680399999, "quote_volume": 769144.64073, "trades": 12971, "taker_buy_base": 1814473.3, "taker_buy_quote": 382868.56438 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.2123, "high": 0.2131, "low": 0.2092, "close": 0.2104, "volume": 3280986.8, "close_time": 1773683999999, "quote_volume": 691676.74822, "trades": 10427, "taker_buy_base": 1631444.8, "taker_buy_quote": 343756.66656 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.2103, "high": 0.2121, "low": 0.2089, "close": 0.2111, "volume": 2424234.8, "close_time": 1773687599999, "quote_volume": 510344.33378, "trades": 6768, "taker_buy_base": 1085947.1, "taker_buy_quote": 228425.42662 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.211, "high": 0.2119, "low": 0.2096, "close": 0.2108, "volume": 2255154.9, "close_time": 1773691199999, "quote_volume": 475525.11629, "trades": 8667, "taker_buy_base": 1108981.7, "taker_buy_quote": 233821.24876 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2108, "high": 0.211, "low": 0.2089, "close": 0.2097, "volume": 1261855.3, "close_time": 1773694799999, "quote_volume": 265023.45555, "trades": 5841, "taker_buy_base": 624325.3, "taker_buy_quote": 131141.10558 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.2098, "high": 0.212, "low": 0.2093, "close": 0.2118, "volume": 1013796.7, "close_time": 1773698399999, "quote_volume": 213646.68051, "trades": 6040, "taker_buy_base": 523603.5, "taker_buy_quote": 110348.92321 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.2118, "high": 0.2119, "low": 0.2101, "close": 0.2107, "volume": 1207554.9, "close_time": 1773701999999, "quote_volume": 254677.76387, "trades": 7127, "taker_buy_base": 595833.5, "taker_buy_quote": 125662.69235 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.2108, "high": 0.2114, "low": 0.2068, "close": 0.2096, "volume": 5699817.2, "close_time": 1773705599999, "quote_volume": 1190847.93568, "trades": 13088, "taker_buy_base": 2523354.2, "taker_buy_quote": 527098.26356 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2096, "high": 0.2198, "low": 0.2082, "close": 0.2136, "volume": 7928793.2, "close_time": 1773709199999, "quote_volume": 1703072.34175, "trades": 20809, "taker_buy_base": 4125941.9, "taker_buy_quote": 885735.34323 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.2136, "high": 0.2142, "low": 0.207, "close": 0.2091, "volume": 3312235.5, "close_time": 1773712799999, "quote_volume": 695702.9706, "trades": 11529, "taker_buy_base": 1510584.3, "taker_buy_quote": 317064.77401 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.209, "high": 0.2109, "low": 0.2084, "close": 0.209, "volume": 2261308.5, "close_time": 1773716399999, "quote_volume": 473652.77383, "trades": 9713, "taker_buy_base": 1067322.8, "taker_buy_quote": 223583.54927 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.209, "high": 0.2098, "low": 0.2073, "close": 0.2083, "volume": 2316120.2, "close_time": 1773719999999, "quote_volume": 482699.32795, "trades": 12439, "taker_buy_base": 1063042.2, "taker_buy_quote": 221590.26002 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2084, "high": 0.209, "low": 0.2061, "close": 0.2086, "volume": 2269496.6, "close_time": 1773723599999, "quote_volume": 470813.34885, "trades": 11263, "taker_buy_base": 1089339.6, "taker_buy_quote": 226025.18614 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.2086, "high": 0.2086, "low": 0.2063, "close": 0.2075, "volume": 1603890.0, "close_time": 1773727199999, "quote_volume": 332946.19616, "trades": 10082, "taker_buy_base": 805627.2, "taker_buy_quote": 167244.81676 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.2075, "high": 0.2108, "low": 0.2064, "close": 0.2097, "volume": 2208190.0, "close_time": 1773730799999, "quote_volume": 460948.54271, "trades": 12430, "taker_buy_base": 984311.8, "taker_buy_quote": 205434.06714 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.2098, "high": 0.2108, "low": 0.2073, "close": 0.2093, "volume": 2374881.2, "close_time": 1773734399999, "quote_volume": 496128.58019, "trades": 12573, "taker_buy_base": 1126554.2, "taker_buy_quote": 235294.02975 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2093, "high": 0.2101, "low": 0.2071, "close": 0.2078, "volume": 2378004.6, "close_time": 1773737999999, "quote_volume": 496055.62213, "trades": 11128, "taker_buy_base": 1073525.6, "taker_buy_quote": 223948.96233 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.2077, "high": 0.2079, "low": 0.2014, "close": 0.2021, "volume": 4710809.5, "close_time": 1773741599999, "quote_volume": 958289.44331, "trades": 16457, "taker_buy_base": 2117515.1, "taker_buy_quote": 430751.92555 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.202, "high": 0.2021, "low": 0.1993, "close": 0.1999, "volume": 4008214.1, "close_time": 1773745199999, "quote_volume": 802574.32805, "trades": 14601, "taker_buy_base": 1801399.6, "taker_buy_quote": 360702.966 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.1999, "high": 0.2007, "low": 0.1995, "close": 0.1999, "volume": 3686490.9, "close_time": 1773748799999, "quote_volume": 737228.27688, "trades": 13730, "taker_buy_base": 1865764.0, "taker_buy_quote": 373168.99583 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2, "high": 0.2, "low": 0.1976, "close": 0.1983, "volume": 2976962.1, "close_time": 1773752399999, "quote_volume": 592956.90818, "trades": 12406, "taker_buy_base": 1562519.6, "taker_buy_quote": 311260.38514 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.1982, "high": 0.2007, "low": 0.1981, "close": 0.1983, "volume": 3050823.8, "close_time": 1773755999999, "quote_volume": 608323.35234, "trades": 12246, "taker_buy_base": 1520283.5, "taker_buy_quote": 303205.35675 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.1983, "high": 0.1997, "low": 0.1973, "close": 0.1996, "volume": 2659343.2, "close_time": 1773759599999, "quote_volume": 528037.90775, "trades": 14132, "taker_buy_base": 1362424.0, "taker_buy_quote": 270627.53474 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.1995, "high": 0.2004, "low": 0.1986, "close": 0.1994, "volume": 2690423.0, "close_time": 1773763199999, "quote_volume": 536804.89595, "trades": 11480, "taker_buy_base": 1332994.5, "taker_buy_quote": 266019.75416 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1995, "high": 0.1997, "low": 0.1976, "close": 0.1979, "volume": 2610414.0, "close_time": 1773766799999, "quote_volume": 517859.31707, "trades": 12841, "taker_buy_base": 1322194.3, "taker_buy_quote": 262327.23037 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.1979, "high": 0.1981, "low": 0.1962, "close": 0.1966, "volume": 3584175.6, "close_time": 1773770399999, "quote_volume": 707237.86193, "trades": 13294, "taker_buy_base": 1745317.7, "taker_buy_quote": 344443.57641 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.1965, "high": 0.1969, "low": 0.1957, "close": 0.1961, "volume": 3453528.8, "close_time": 1773773999999, "quote_volume": 678493.05887, "trades": 12613, "taker_buy_base": 1527297.7, "taker_buy_quote": 300118.86189 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.196, "high": 0.1998, "low": 0.1932, "close": 0.1966, "volume": 5755549.2, "close_time": 1773777599999, "quote_volume": 1129532.39781, "trades": 17470, "taker_buy_base": 2681790.5, "taker_buy_quote": 526440.9128 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1965, "high": 0.1985, "low": 0.1954, "close": 0.1965, "volume": 3055237.7, "close_time": 1773781199999, "quote_volume": 600568.2393, "trades": 10316, "taker_buy_base": 1414679.9, "taker_buy_quote": 278035.14321 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.1965, "high": 0.2021, "low": 0.1964, "close": 0.1998, "volume": 3277681.8, "close_time": 1773784799999, "quote_volume": 653897.10894, "trades": 9309, "taker_buy_base": 1522223.0, "taker_buy_quote": 303616.15038 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.1997, "high": 0.1998, "low": 0.1968, "close": 0.1988, "volume": 1899328.7, "close_time": 1773788399999, "quote_volume": 376649.2405, "trades": 7670, "taker_buy_base": 905575.2, "taker_buy_quote": 179593.4632 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.1987, "high": 0.2019, "low": 0.1985, "close": 0.2009, "volume": 3001924.7, "close_time": 1773791999999, "quote_volume": 601729.95868, "trades": 13459, "taker_buy_base": 1473530.7, "taker_buy_quote": 295388.65981 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1938, "close": 0.1951, "volume": 3730934.1, "close_time": 1773795599999, "quote_volume": 732796.06691, "trades": 12051, "taker_buy_base": 1859946.3, "taker_buy_quote": 365325.69531 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.1951, "high": 0.1987, "low": 0.1949, "close": 0.1975, "volume": 2970955.7, "close_time": 1773799199999, "quote_volume": 584079.60171, "trades": 10841, "taker_buy_base": 1388445.4, "taker_buy_quote": 273013.7307 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.1976, "high": 0.1985, "low": 0.1954, "close": 0.1956, "volume": 2075536.7, "close_time": 1773802799999, "quote_volume": 408255.12618, "trades": 7635, "taker_buy_base": 971559.5, "taker_buy_quote": 191106.15915 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.1957, "high": 0.1965, "low": 0.195, "close": 0.1955, "volume": 2083637.0, "close_time": 1773806399999, "quote_volume": 407789.90764, "trades": 9245, "taker_buy_base": 995225.3, "taker_buy_quote": 194812.1406 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1955, "high": 0.1957, "low": 0.1933, "close": 0.1936, "volume": 2631543.2, "close_time": 1773809999999, "quote_volume": 511596.53112, "trades": 12576, "taker_buy_base": 1244951.7, "taker_buy_quote": 242031.78993 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.1937, "high": 0.1947, "low": 0.1933, "close": 0.1936, "volume": 2302101.3, "close_time": 1773813599999, "quote_volume": 446879.53124, "trades": 11124, "taker_buy_base": 1100059.9, "taker_buy_quote": 213575.18137 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.1936, "high": 0.1945, "low": 0.1913, "close": 0.1917, "volume": 2950809.4, "close_time": 1773817199999, "quote_volume": 569600.44456, "trades": 11231, "taker_buy_base": 1409480.1, "taker_buy_quote": 272124.30771 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.1917, "high": 0.1924, "low": 0.19, "close": 0.1911, "volume": 3581246.2, "close_time": 1773820799999, "quote_volume": 684662.71702, "trades": 13856, "taker_buy_base": 1671589.1, "taker_buy_quote": 319669.0477 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1911, "high": 0.1927, "low": 0.1905, "close": 0.1914, "volume": 3588488.9, "close_time": 1773824399999, "quote_volume": 687845.89787, "trades": 13839, "taker_buy_base": 1818515.8, "taker_buy_quote": 348600.017 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.1914, "high": 0.1926, "low": 0.1909, "close": 0.1912, "volume": 3641180.2, "close_time": 1773827999999, "quote_volume": 697020.91415, "trades": 13537, "taker_buy_base": 1830816.3, "taker_buy_quote": 350511.57948 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.1912, "high": 0.1932, "low": 0.1907, "close": 0.1912, "volume": 3377734.2, "close_time": 1773831599999, "quote_volume": 647858.2962, "trades": 13587, "taker_buy_base": 1620237.9, "taker_buy_quote": 310848.665 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.1912, "high": 0.1916, "low": 0.187, "close": 0.1876, "volume": 5188496.9, "close_time": 1773835199999, "quote_volume": 983538.6499, "trades": 15753, "taker_buy_base": 2372300.3, "taker_buy_quote": 449641.35631 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1877, "high": 0.1892, "low": 0.1865, "close": 0.1887, "volume": 4146557.7, "close_time": 1773838799999, "quote_volume": 778857.33611, "trades": 13905, "taker_buy_base": 2107077.5, "taker_buy_quote": 395826.08656 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.1888, "high": 0.1898, "low": 0.1865, "close": 0.188, "volume": 5674721.7, "close_time": 1773842399999, "quote_volume": 1068109.33387, "trades": 23386, "taker_buy_base": 2756592.2, "taker_buy_quote": 518895.69201 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.1879, "high": 0.1894, "low": 0.187, "close": 0.188, "volume": 5443513.9, "close_time": 1773845999999, "quote_volume": 1024344.55619, "trades": 22397, "taker_buy_base": 2634211.6, "taker_buy_quote": 495787.62004 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.188, "high": 0.1965, "low": 0.1878, "close": 0.195, "volume": 11954010.8, "close_time": 1773849599999, "quote_volume": 2307420.59847, "trades": 31790, "taker_buy_base": 6158033.7, "taker_buy_quote": 1188605.56399 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.195, "high": 0.2085, "low": 0.193, "close": 0.203, "volume": 14523730.7, "close_time": 1773853199999, "quote_volume": 2930329.06893, "trades": 38009, "taker_buy_base": 7376127.8, "taker_buy_quote": 1488950.66199 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.2029, "high": 0.21, "low": 0.201, "close": 0.2015, "volume": 14223151.4, "close_time": 1773856799999, "quote_volume": 2924767.19479, "trades": 32766, "taker_buy_base": 6990252.6, "taker_buy_quote": 1437494.00886 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.2014, "high": 0.2017, "low": 0.1899, "close": 0.1903, "volume": 10659249.5, "close_time": 1773860399999, "quote_volume": 2082224.86467, "trades": 28638, "taker_buy_base": 5349473.4, "taker_buy_quote": 1045767.50083 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.1903, "high": 0.1924, "low": 0.1893, "close": 0.1915, "volume": 4593499.5, "close_time": 1773863999999, "quote_volume": 875177.6458, "trades": 14683, "taker_buy_base": 2210143.5, "taker_buy_quote": 421068.44995 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1916, "high": 0.1999, "low": 0.1902, "close": 0.1992, "volume": 7727655.3, "close_time": 1773867599999, "quote_volume": 1500470.45115, "trades": 18029, "taker_buy_base": 3810325.1, "taker_buy_quote": 739574.10329 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.1992, "high": 0.1999, "low": 0.1934, "close": 0.1962, "volume": 4806049.2, "close_time": 1773871199999, "quote_volume": 940628.9664, "trades": 12549, "taker_buy_base": 2171037.9, "taker_buy_quote": 425007.72221 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.1961, "high": 0.1965, "low": 0.1925, "close": 0.1955, "volume": 4585849.8, "close_time": 1773874799999, "quote_volume": 893111.77083, "trades": 17610, "taker_buy_base": 2122245.3, "taker_buy_quote": 413376.46423 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.1956, "high": 0.1959, "low": 0.1915, "close": 0.1938, "volume": 5077025.3, "close_time": 1773878399999, "quote_volume": 984261.10174, "trades": 16683, "taker_buy_base": 2216507.1, "taker_buy_quote": 429890.19237 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1938, "high": 0.1953, "low": 0.1866, "close": 0.187, "volume": 5889586.7, "close_time": 1773881999999, "quote_volume": 1120860.83682, "trades": 18663, "taker_buy_base": 2749601.6, "taker_buy_quote": 523483.7814 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.187, "high": 0.1898, "low": 0.187, "close": 0.1886, "volume": 4405719.9, "close_time": 1773885599999, "quote_volume": 829100.90572, "trades": 12983, "taker_buy_base": 2043994.1, "taker_buy_quote": 384708.61576 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.1887, "high": 0.1897, "low": 0.1878, "close": 0.188, "volume": 4792736.8, "close_time": 1773889199999, "quote_volume": 905240.95443, "trades": 14447, "taker_buy_base": 2178319.2, "taker_buy_quote": 411481.0934 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.1881, "high": 0.1884, "low": 0.1851, "close": 0.1855, "volume": 8027545.3, "close_time": 1773892799999, "quote_volume": 1500301.98064, "trades": 24763, "taker_buy_base": 3894367.2, "taker_buy_quote": 728013.35266 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1855, "high": 0.1874, "low": 0.1842, "close": 0.1867, "volume": 10237756.1, "close_time": 1773896399999, "quote_volume": 1901145.94559, "trades": 77726, "taker_buy_base": 5022063.1, "taker_buy_quote": 932830.49587 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.1867, "high": 0.1877, "low": 0.1857, "close": 0.1863, "volume": 10854253.1, "close_time": 1773899999999, "quote_volume": 2028561.99484, "trades": 46484, "taker_buy_base": 4908531.3, "taker_buy_quote": 917525.63002 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.1863, "high": 0.1868, "low": 0.1844, "close": 0.1857, "volume": 17924246.2, "close_time": 1773903599999, "quote_volume": 3324425.9278, "trades": 100033, "taker_buy_base": 7970497.4, "taker_buy_quote": 1478473.17341 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.1857, "high": 0.1859, "low": 0.1829, "close": 0.1833, "volume": 21593419.1, "close_time": 1773907199999, "quote_volume": 3988810.14975, "trades": 56063, "taker_buy_base": 10077903.0, "taker_buy_quote": 1861889.03278 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1832, "high": 0.1838, "low": 0.18, "close": 0.1814, "volume": 35101826.5, "close_time": 1773910799999, "quote_volume": 6392290.11896, "trades": 96879, "taker_buy_base": 16762529.4, "taker_buy_quote": 3053159.00359 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.1815, "high": 0.1842, "low": 0.181, "close": 0.1827, "volume": 81118351.4, "close_time": 1773914399999, "quote_volume": 14800059.39005, "trades": 172218, "taker_buy_base": 25938742.0, "taker_buy_quote": 4733266.55297 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.1826, "high": 0.1863, "low": 0.1817, "close": 0.1863, "volume": 2550081.8, "close_time": 1773917999999, "quote_volume": 469361.45561, "trades": 4493, "taker_buy_base": 1374870.8, "taker_buy_quote": 253108.35735 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.1862, "high": 0.1867, "low": 0.1837, "close": 0.1859, "volume": 2444822.8, "close_time": 1773921599999, "quote_volume": 453659.30766, "trades": 3760, "taker_buy_base": 1038460.5, "taker_buy_quote": 192660.97511 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1859, "high": 0.1861, "low": 0.1831, "close": 0.1854, "volume": 2433828.9, "close_time": 1773925199999, "quote_volume": 449373.88037, "trades": 3907, "taker_buy_base": 1211802.9, "taker_buy_quote": 223639.24006 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.1854, "high": 0.1945, "low": 0.1845, "close": 0.1922, "volume": 7212044.3, "close_time": 1773928799999, "quote_volume": 1373170.1377, "trades": 10570, "taker_buy_base": 3763405.9, "taker_buy_quote": 716510.65003 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.1922, "high": 0.1964, "low": 0.1899, "close": 0.1951, "volume": 9055981.0, "close_time": 1773932399999, "quote_volume": 1751768.58534, "trades": 14656, "taker_buy_base": 4826370.1, "taker_buy_quote": 933375.37635 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.1952, "high": 0.1953, "low": 0.1891, "close": 0.1925, "volume": 4194517.7, "close_time": 1773935999999, "quote_volume": 805354.33251, "trades": 7271, "taker_buy_base": 2095386.4, "taker_buy_quote": 402356.40402 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1924, "high": 0.196, "low": 0.1912, "close": 0.1948, "volume": 3766961.3, "close_time": 1773939599999, "quote_volume": 729058.4701, "trades": 6767, "taker_buy_base": 1939488.0, "taker_buy_quote": 375404.02652 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.1948, "high": 0.2008, "low": 0.1942, "close": 0.1983, "volume": 3913181.5, "close_time": 1773943199999, "quote_volume": 774630.82472, "trades": 8316, "taker_buy_base": 2063113.5, "taker_buy_quote": 408457.40692 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.1984, "high": 0.2017, "low": 0.1983, "close": 0.2011, "volume": 3415114.8, "close_time": 1773946799999, "quote_volume": 684605.8477, "trades": 6124, "taker_buy_base": 1603293.7, "taker_buy_quote": 321470.9005 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.2012, "high": 0.2067, "low": 0.2012, "close": 0.2046, "volume": 5450113.1, "close_time": 1773950399999, "quote_volume": 1113936.59658, "trades": 10117, "taker_buy_base": 2873107.5, "taker_buy_quote": 587147.69331 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2047, "high": 0.2066, "low": 0.2022, "close": 0.2032, "volume": 3474167.7, "close_time": 1773953999999, "quote_volume": 707726.62606, "trades": 7523, "taker_buy_base": 1619610.1, "taker_buy_quote": 329870.73822 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.2031, "high": 0.2041, "low": 0.1979, "close": 0.1986, "volume": 3689528.5, "close_time": 1773957599999, "quote_volume": 739597.64369, "trades": 11380, "taker_buy_base": 1772362.8, "taker_buy_quote": 355250.89853 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.1987, "high": 0.2035, "low": 0.1986, "close": 0.2026, "volume": 2736668.3, "close_time": 1773961199999, "quote_volume": 550957.55728, "trades": 8447, "taker_buy_base": 1188872.0, "taker_buy_quote": 239137.42176 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.2027, "high": 0.2094, "low": 0.2025, "close": 0.2074, "volume": 7448252.8, "close_time": 1773964799999, "quote_volume": 1531982.88628, "trades": 22765, "taker_buy_base": 3810179.0, "taker_buy_quote": 784321.85064 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2074, "high": 0.2151, "low": 0.2072, "close": 0.2096, "volume": 9925723.2, "close_time": 1773968399999, "quote_volume": 2100946.34919, "trades": 22996, "taker_buy_base": 4918409.1, "taker_buy_quote": 1040917.98258 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.2097, "high": 0.2162, "low": 0.2073, "close": 0.2075, "volume": 9752543.6, "close_time": 1773971999999, "quote_volume": 2082144.90779, "trades": 15335, "taker_buy_base": 4644243.5, "taker_buy_quote": 990894.49186 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.2075, "high": 0.2145, "low": 0.2063, "close": 0.213, "volume": 5066040.6, "close_time": 1773975599999, "quote_volume": 1071164.90359, "trades": 10665, "taker_buy_base": 2130060.6, "taker_buy_quote": 450343.67069 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.213, "high": 0.2173, "low": 0.2118, "close": 0.2156, "volume": 5083100.8, "close_time": 1773979199999, "quote_volume": 1090385.61293, "trades": 17110, "taker_buy_base": 2286869.6, "taker_buy_quote": 490742.92743 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2156, "high": 0.2172, "low": 0.212, "close": 0.2168, "volume": 4184396.0, "close_time": 1773982799999, "quote_volume": 895538.58498, "trades": 15963, "taker_buy_base": 1475365.1, "taker_buy_quote": 315904.34915 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.2168, "high": 0.2204, "low": 0.2147, "close": 0.2191, "volume": 5320323.2, "close_time": 1773986399999, "quote_volume": 1156625.86111, "trades": 20173, "taker_buy_base": 2244427.1, "taker_buy_quote": 488472.31681 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.2192, "high": 0.22, "low": 0.2159, "close": 0.2195, "volume": 5281721.1, "close_time": 1773989999999, "quote_volume": 1152935.80598, "trades": 15716, "taker_buy_base": 2063159.4, "taker_buy_quote": 450436.37658 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.2195, "high": 0.2195, "low": 0.2138, "close": 0.2162, "volume": 7376891.3, "close_time": 1773993599999, "quote_volume": 1600235.37954, "trades": 20565, "taker_buy_base": 3850740.9, "taker_buy_quote": 835193.40856 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2162, "high": 0.2199, "low": 0.211, "close": 0.2188, "volume": 5359694.4, "close_time": 1773997199999, "quote_volume": 1154167.41806, "trades": 16506, "taker_buy_base": 2454441.7, "taker_buy_quote": 528996.61793 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.2189, "high": 0.2209, "low": 0.2164, "close": 0.2194, "volume": 5003605.9, "close_time": 1774000799999, "quote_volume": 1092935.87346, "trades": 14562, "taker_buy_base": 2453314.7, "taker_buy_quote": 536284.20923 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.2194, "high": 0.2242, "low": 0.2182, "close": 0.2224, "volume": 4350876.2, "close_time": 1774004399999, "quote_volume": 962897.4701, "trades": 11609, "taker_buy_base": 2192025.5, "taker_buy_quote": 485509.14379 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.2224, "high": 0.2233, "low": 0.2145, "close": 0.2165, "volume": 3442165.3, "close_time": 1774007999999, "quote_volume": 752142.43064, "trades": 11024, "taker_buy_base": 1728355.8, "taker_buy_quote": 377898.45876 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2165, "high": 0.218, "low": 0.2076, "close": 0.2086, "volume": 3372956.9, "close_time": 1774011599999, "quote_volume": 718911.93323, "trades": 10460, "taker_buy_base": 1633528.4, "taker_buy_quote": 348303.9989 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.2087, "high": 0.2145, "low": 0.2082, "close": 0.2124, "volume": 2720901.4, "close_time": 1774015199999, "quote_volume": 575411.16734, "trades": 8019, "taker_buy_base": 1286762.7, "taker_buy_quote": 272020.22122 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.2125, "high": 0.2138, "low": 0.2106, "close": 0.2125, "volume": 2417332.9, "close_time": 1774018799999, "quote_volume": 513479.42635, "trades": 8257, "taker_buy_base": 980183.8, "taker_buy_quote": 208038.87934 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.2125, "high": 0.2135, "low": 0.2099, "close": 0.2099, "volume": 1651289.6, "close_time": 1774022399999, "quote_volume": 349763.92072, "trades": 7154, "taker_buy_base": 517525.6, "taker_buy_quote": 109605.52651 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2098, "high": 0.2181, "low": 0.2098, "close": 0.2167, "volume": 2703907.3, "close_time": 1774025999999, "quote_volume": 578593.4393, "trades": 9140, "taker_buy_base": 1344552.5, "taker_buy_quote": 287575.65785 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.2168, "high": 0.2172, "low": 0.2131, "close": 0.2165, "volume": 3330860.5, "close_time": 1774029599999, "quote_volume": 716185.63813, "trades": 10728, "taker_buy_base": 1366233.0, "taker_buy_quote": 293739.98128 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.2165, "high": 0.2181, "low": 0.2152, "close": 0.2161, "volume": 2020955.5, "close_time": 1774033199999, "quote_volume": 437361.28426, "trades": 7264, "taker_buy_base": 689660.4, "taker_buy_quote": 149266.26752 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.2161, "high": 0.2207, "low": 0.2159, "close": 0.2199, "volume": 1960636.2, "close_time": 1774036799999, "quote_volume": 427556.33443, "trades": 8395, "taker_buy_base": 760238.4, "taker_buy_quote": 166025.29421 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2198, "high": 0.2218, "low": 0.2178, "close": 0.2206, "volume": 2576794.4, "close_time": 1774040399999, "quote_volume": 566456.39992, "trades": 9516, "taker_buy_base": 1130105.1, "taker_buy_quote": 248462.52859 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.2206, "high": 0.2209, "low": 0.2171, "close": 0.2202, "volume": 2086675.8, "close_time": 1774043999999, "quote_volume": 457268.67259, "trades": 8307, "taker_buy_base": 802870.2, "taker_buy_quote": 175907.3745 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.2202, "high": 0.2205, "low": 0.2179, "close": 0.2194, "volume": 1495175.2, "close_time": 1774047599999, "quote_volume": 327712.11315, "trades": 4726, "taker_buy_base": 519182.3, "taker_buy_quote": 113801.29694 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.2195, "high": 0.2204, "low": 0.216, "close": 0.2177, "volume": 1733792.6, "close_time": 1774051199999, "quote_volume": 377468.5144, "trades": 4991, "taker_buy_base": 654761.6, "taker_buy_quote": 142584.37756 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2177, "high": 0.2225, "low": 0.2144, "close": 0.2223, "volume": 3280356.0, "close_time": 1774054799999, "quote_volume": 718824.32078, "trades": 9353, "taker_buy_base": 1619676.4, "taker_buy_quote": 354848.57561 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.2222, "high": 0.2254, "low": 0.2208, "close": 0.2214, "volume": 2810501.8, "close_time": 1774058399999, "quote_volume": 626644.99159, "trades": 8613, "taker_buy_base": 1427074.5, "taker_buy_quote": 318097.34273 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.2213, "high": 0.2231, "low": 0.2189, "close": 0.2217, "volume": 1836105.1, "close_time": 1774061999999, "quote_volume": 404520.28335, "trades": 6585, "taker_buy_base": 878869.7, "taker_buy_quote": 193537.25289 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.2217, "high": 0.2226, "low": 0.2196, "close": 0.2216, "volume": 1130054.8, "close_time": 1774065599999, "quote_volume": 249853.66816, "trades": 4021, "taker_buy_base": 557765.0, "taker_buy_quote": 123354.99194 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2146, "close": 0.2149, "volume": 1711943.3, "close_time": 1774069199999, "quote_volume": 372798.23257, "trades": 5360, "taker_buy_base": 868500.8, "taker_buy_quote": 189163.25709 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.215, "high": 0.2205, "low": 0.215, "close": 0.217, "volume": 1179313.8, "close_time": 1774072799999, "quote_volume": 257692.22238, "trades": 3715, "taker_buy_base": 456156.2, "taker_buy_quote": 99603.09479 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.217, "high": 0.2178, "low": 0.2152, "close": 0.2166, "volume": 1158361.5, "close_time": 1774076399999, "quote_volume": 250576.29846, "trades": 3284, "taker_buy_base": 548708.3, "taker_buy_quote": 118682.25924 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.2166, "high": 0.2193, "low": 0.2166, "close": 0.2177, "volume": 860964.8, "close_time": 1774079999999, "quote_volume": 187521.96205, "trades": 2458, "taker_buy_base": 340642.8, "taker_buy_quote": 74194.77181 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2178, "high": 0.2201, "low": 0.2172, "close": 0.2189, "volume": 979215.9, "close_time": 1774083599999, "quote_volume": 214148.53447, "trades": 2572, "taker_buy_base": 375254.2, "taker_buy_quote": 82056.89393 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.2188, "high": 0.219, "low": 0.2148, "close": 0.2155, "volume": 1193595.1, "close_time": 1774087199999, "quote_volume": 258112.01857, "trades": 2582, "taker_buy_base": 499207.3, "taker_buy_quote": 107905.96036 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.2156, "high": 0.2207, "low": 0.2126, "close": 0.22, "volume": 2713768.4, "close_time": 1774090799999, "quote_volume": 589285.68257, "trades": 7129, "taker_buy_base": 1351303.3, "taker_buy_quote": 293255.63078 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.2201, "high": 0.2202, "low": 0.2166, "close": 0.2191, "volume": 1389175.1, "close_time": 1774094399999, "quote_volume": 303420.68387, "trades": 3599, "taker_buy_base": 624224.5, "taker_buy_quote": 136322.6161 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2191, "high": 0.2199, "low": 0.2166, "close": 0.2175, "volume": 1543951.2, "close_time": 1774097999999, "quote_volume": 337389.38071, "trades": 5016, "taker_buy_base": 852668.3, "taker_buy_quote": 186319.53764 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.2175, "high": 0.2182, "low": 0.2149, "close": 0.2179, "volume": 1155971.4, "close_time": 1774101599999, "quote_volume": 250478.49293, "trades": 2643, "taker_buy_base": 566578.3, "taker_buy_quote": 122763.24855 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.218, "high": 0.223, "low": 0.218, "close": 0.2204, "volume": 3091267.9, "close_time": 1774105199999, "quote_volume": 681788.57628, "trades": 7940, "taker_buy_base": 1604649.5, "taker_buy_quote": 354034.11768 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.2204, "high": 0.2213, "low": 0.2194, "close": 0.22, "volume": 1777356.0, "close_time": 1774108799999, "quote_volume": 391698.20358, "trades": 6720, "taker_buy_base": 705269.3, "taker_buy_quote": 155443.6002 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2201, "high": 0.2224, "low": 0.2176, "close": 0.2213, "volume": 2145406.7, "close_time": 1774112399999, "quote_volume": 472480.53889, "trades": 7053, "taker_buy_base": 978146.7, "taker_buy_quote": 215563.81786 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.2212, "high": 0.2223, "low": 0.2177, "close": 0.2185, "volume": 1142643.8, "close_time": 1774115999999, "quote_volume": 250997.33388, "trades": 3277, "taker_buy_base": 651008.1, "taker_buy_quote": 142891.98964 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.2186, "high": 0.2192, "low": 0.2155, "close": 0.2156, "volume": 1125939.4, "close_time": 1774119599999, "quote_volume": 244582.71195, "trades": 3744, "taker_buy_base": 599947.4, "taker_buy_quote": 130359.82434 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.2157, "high": 0.2187, "low": 0.2145, "close": 0.2186, "volume": 1002164.1, "close_time": 1774123199999, "quote_volume": 216721.07402, "trades": 3292, "taker_buy_base": 541953.7, "taker_buy_quote": 117178.0456 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2186, "high": 0.2187, "low": 0.2158, "close": 0.2176, "volume": 616098.5, "close_time": 1774126799999, "quote_volume": 133976.45655, "trades": 2063, "taker_buy_base": 313125.1, "taker_buy_quote": 68057.10636 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.2175, "high": 0.2179, "low": 0.2155, "close": 0.2157, "volume": 406876.1, "close_time": 1774130399999, "quote_volume": 88214.06134, "trades": 1139, "taker_buy_base": 209350.5, "taker_buy_quote": 45377.94203 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.2157, "high": 0.217, "low": 0.2154, "close": 0.2163, "volume": 411873.8, "close_time": 1774133999999, "quote_volume": 89039.15981, "trades": 922, "taker_buy_base": 193695.2, "taker_buy_quote": 41879.60148 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.2163, "high": 0.2163, "low": 0.2117, "close": 0.212, "volume": 1594839.2, "close_time": 1774137599999, "quote_volume": 341485.96411, "trades": 3216, "taker_buy_base": 705565.1, "taker_buy_quote": 151154.60839 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2121, "high": 0.2165, "low": 0.2105, "close": 0.2109, "volume": 2014192.3, "close_time": 1774141199999, "quote_volume": 429078.35365, "trades": 6094, "taker_buy_base": 1038338.7, "taker_buy_quote": 221334.11239 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.211, "high": 0.2115, "low": 0.207, "close": 0.2088, "volume": 1927983.1, "close_time": 1774144799999, "quote_volume": 402432.33933, "trades": 4634, "taker_buy_base": 911814.1, "taker_buy_quote": 190283.3483 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.2087, "high": 0.2133, "low": 0.2087, "close": 0.2114, "volume": 1482759.7, "close_time": 1774148399999, "quote_volume": 313672.61567, "trades": 3930, "taker_buy_base": 735106.5, "taker_buy_quote": 155429.74303 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.2114, "high": 0.2157, "low": 0.2109, "close": 0.2141, "volume": 899456.1, "close_time": 1774151999999, "quote_volume": 192123.57818, "trades": 2003, "taker_buy_base": 405975.5, "taker_buy_quote": 86670.11046 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2144, "high": 0.2173, "low": 0.2142, "close": 0.2148, "volume": 1063076.7, "close_time": 1774155599999, "quote_volume": 229174.90999, "trades": 2525, "taker_buy_base": 493045.4, "taker_buy_quote": 106284.62167 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.2148, "high": 0.2171, "low": 0.2135, "close": 0.2155, "volume": 974328.4, "close_time": 1774159199999, "quote_volume": 210009.17801, "trades": 2135, "taker_buy_base": 450226.4, "taker_buy_quote": 97067.82822 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.2155, "high": 0.2166, "low": 0.2138, "close": 0.216, "volume": 768339.0, "close_time": 1774162799999, "quote_volume": 165331.64674, "trades": 1708, "taker_buy_base": 345570.5, "taker_buy_quote": 74390.61288 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.2161, "high": 0.2192, "low": 0.216, "close": 0.219, "volume": 995828.5, "close_time": 1774166399999, "quote_volume": 216839.56113, "trades": 2815, "taker_buy_base": 404016.0, "taker_buy_quote": 87982.95155 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.219, "high": 0.221, "low": 0.2165, "close": 0.2209, "volume": 1192083.0, "close_time": 1774169999999, "quote_volume": 260694.7665, "trades": 3423, "taker_buy_base": 570010.1, "taker_buy_quote": 124736.62416 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.2208, "high": 0.2225, "low": 0.2195, "close": 0.2207, "volume": 1508990.5, "close_time": 1774173599999, "quote_volume": 333542.57758, "trades": 3631, "taker_buy_base": 891288.1, "taker_buy_quote": 197037.13873 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.2207, "high": 0.2216, "low": 0.2133, "close": 0.2135, "volume": 2176185.1, "close_time": 1774177199999, "quote_volume": 472121.46462, "trades": 5865, "taker_buy_base": 982107.8, "taker_buy_quote": 213241.48711 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.2136, "high": 0.2159, "low": 0.212, "close": 0.2151, "volume": 1836956.6, "close_time": 1774180799999, "quote_volume": 392843.34214, "trades": 5948, "taker_buy_base": 761112.0, "taker_buy_quote": 162881.62522 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2152, "high": 0.2156, "low": 0.2136, "close": 0.2136, "volume": 1019885.5, "close_time": 1774184399999, "quote_volume": 218755.86597, "trades": 2299, "taker_buy_base": 421517.0, "taker_buy_quote": 90381.25302 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.2136, "high": 0.2154, "low": 0.2123, "close": 0.2133, "volume": 878113.7, "close_time": 1774187999999, "quote_volume": 187642.15463, "trades": 1981, "taker_buy_base": 385630.3, "taker_buy_quote": 82369.3809 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.2134, "high": 0.2172, "low": 0.2134, "close": 0.2166, "volume": 897145.2, "close_time": 1774191599999, "quote_volume": 192955.782, "trades": 2313, "taker_buy_base": 487254.7, "taker_buy_quote": 104893.38995 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.2166, "high": 0.2172, "low": 0.2154, "close": 0.2165, "volume": 874553.4, "close_time": 1774195199999, "quote_volume": 189103.9799, "trades": 2577, "taker_buy_base": 386447.6, "taker_buy_quote": 83581.63003 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2165, "high": 0.2206, "low": 0.216, "close": 0.2196, "volume": 1531150.1, "close_time": 1774198799999, "quote_volume": 335078.78724, "trades": 4227, "taker_buy_base": 595999.0, "taker_buy_quote": 130496.05829 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.2195, "high": 0.2237, "low": 0.2169, "close": 0.2178, "volume": 3989538.7, "close_time": 1774202399999, "quote_volume": 881905.50422, "trades": 8346, "taker_buy_base": 1944553.9, "taker_buy_quote": 430201.49314 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.2179, "high": 0.2187, "low": 0.2152, "close": 0.2182, "volume": 978031.8, "close_time": 1774205999999, "quote_volume": 212317.48102, "trades": 2164, "taker_buy_base": 492512.7, "taker_buy_quote": 106917.34066 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.2182, "high": 0.2182, "low": 0.2148, "close": 0.2159, "volume": 835793.7, "close_time": 1774209599999, "quote_volume": 180820.40907, "trades": 1800, "taker_buy_base": 371269.6, "taker_buy_quote": 80335.65891 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2159, "high": 0.2174, "low": 0.2151, "close": 0.2173, "volume": 624591.6, "close_time": 1774213199999, "quote_volume": 135170.92389, "trades": 1327, "taker_buy_base": 392327.2, "taker_buy_quote": 84902.86708 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.2174, "high": 0.2174, "low": 0.214, "close": 0.2163, "volume": 1104006.6, "close_time": 1774216799999, "quote_volume": 237778.77994, "trades": 2345, "taker_buy_base": 465302.8, "taker_buy_quote": 100249.34714 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.2163, "high": 0.2211, "low": 0.2159, "close": 0.2203, "volume": 1565289.3, "close_time": 1774220399999, "quote_volume": 342475.51861, "trades": 2945, "taker_buy_base": 807676.0, "taker_buy_quote": 176909.29819 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.2205, "high": 0.2215, "low": 0.219, "close": 0.2201, "volume": 1060802.3, "close_time": 1774223999999, "quote_volume": 233320.73687, "trades": 2473, "taker_buy_base": 535355.5, "taker_buy_quote": 117735.83575 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.22, "high": 0.2208, "low": 0.2148, "close": 0.2199, "volume": 1738803.1, "close_time": 1774227599999, "quote_volume": 378612.14355, "trades": 3269, "taker_buy_base": 905317.3, "taker_buy_quote": 197171.64892 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.2199, "high": 0.2253, "low": 0.2195, "close": 0.2237, "volume": 2387037.6, "close_time": 1774231199999, "quote_volume": 532238.97458, "trades": 4966, "taker_buy_base": 1414709.0, "taker_buy_quote": 315300.85867 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.2237, "high": 0.2292, "low": 0.223, "close": 0.2283, "volume": 2038537.1, "close_time": 1774234799999, "quote_volume": 461181.3769, "trades": 4813, "taker_buy_base": 1189169.7, "taker_buy_quote": 269192.41718 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.2283, "high": 0.2312, "low": 0.2273, "close": 0.2294, "volume": 2757761.0, "close_time": 1774238399999, "quote_volume": 631795.12507, "trades": 7730, "taker_buy_base": 1462857.6, "taker_buy_quote": 335349.91106 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2295, "high": 0.2339, "low": 0.2288, "close": 0.2304, "volume": 2395844.1, "close_time": 1774241999999, "quote_volume": 555228.01145, "trades": 6683, "taker_buy_base": 1133546.7, "taker_buy_quote": 262722.23904 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.2305, "high": 0.2339, "low": 0.2293, "close": 0.2314, "volume": 1726837.2, "close_time": 1774245599999, "quote_volume": 400405.23206, "trades": 4231, "taker_buy_base": 854557.3, "taker_buy_quote": 198197.08216 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.2314, "high": 0.2318, "low": 0.2277, "close": 0.2287, "volume": 1236062.4, "close_time": 1774249199999, "quote_volume": 283800.61401, "trades": 3443, "taker_buy_base": 550700.2, "taker_buy_quote": 126435.73684 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.2286, "high": 0.2303, "low": 0.2255, "close": 0.2274, "volume": 1833170.8, "close_time": 1774252799999, "quote_volume": 418009.53664, "trades": 4907, "taker_buy_base": 882840.4, "taker_buy_quote": 201340.33026 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2273, "high": 0.228, "low": 0.2245, "close": 0.2245, "volume": 1145701.4, "close_time": 1774256399999, "quote_volume": 259202.60822, "trades": 3202, "taker_buy_base": 548933.7, "taker_buy_quote": 124255.09216 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.2246, "high": 0.2246, "low": 0.2201, "close": 0.2239, "volume": 1243849.1, "close_time": 1774259999999, "quote_volume": 276545.26661, "trades": 2994, "taker_buy_base": 572060.9, "taker_buy_quote": 127134.38989 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.2239, "high": 0.2272, "low": 0.2238, "close": 0.2266, "volume": 1520177.8, "close_time": 1774263599999, "quote_volume": 343044.20989, "trades": 3412, "taker_buy_base": 896550.6, "taker_buy_quote": 202328.9065 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.2267, "high": 0.2306, "low": 0.2231, "close": 0.2287, "volume": 3694698.7, "close_time": 1774267199999, "quote_volume": 838931.65642, "trades": 8474, "taker_buy_base": 1996559.7, "taker_buy_quote": 453416.81218 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2286, "high": 0.2293, "low": 0.2241, "close": 0.2252, "volume": 1724476.2, "close_time": 1774270799999, "quote_volume": 390777.61379, "trades": 3568, "taker_buy_base": 753035.7, "taker_buy_quote": 170634.99905 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.2254, "high": 0.2265, "low": 0.2229, "close": 0.2258, "volume": 1086186.8, "close_time": 1774274399999, "quote_volume": 244151.68294, "trades": 3123, "taker_buy_base": 673898.4, "taker_buy_quote": 151478.88018 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.2259, "high": 0.2286, "low": 0.2258, "close": 0.2279, "volume": 1050084.5, "close_time": 1774277999999, "quote_volume": 238377.76516, "trades": 2457, "taker_buy_base": 598123.1, "taker_buy_quote": 135802.78184 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.2279, "high": 0.2293, "low": 0.2255, "close": 0.2275, "volume": 1454241.6, "close_time": 1774281599999, "quote_volume": 330591.9588, "trades": 3304, "taker_buy_base": 658596.8, "taker_buy_quote": 149752.32337 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2276, "high": 0.2314, "low": 0.2274, "close": 0.2297, "volume": 1689751.0, "close_time": 1774285199999, "quote_volume": 388064.05126, "trades": 3992, "taker_buy_base": 1014736.2, "taker_buy_quote": 233026.53229 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.23, "high": 0.2303, "low": 0.2279, "close": 0.2291, "volume": 1319837.4, "close_time": 1774288799999, "quote_volume": 302361.06274, "trades": 3017, "taker_buy_base": 668466.2, "taker_buy_quote": 153145.69914 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.2292, "high": 0.2297, "low": 0.2269, "close": 0.2295, "volume": 1243066.5, "close_time": 1774292399999, "quote_volume": 284054.11091, "trades": 2914, "taker_buy_base": 692450.8, "taker_buy_quote": 158295.70686 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.2296, "high": 0.2312, "low": 0.2283, "close": 0.2302, "volume": 638538.5, "close_time": 1774295999999, "quote_volume": 146738.38107, "trades": 1618, "taker_buy_base": 324021.2, "taker_buy_quote": 74465.15363 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2301, "high": 0.2319, "low": 0.2296, "close": 0.231, "volume": 452974.1, "close_time": 1774299599999, "quote_volume": 104645.88784, "trades": 1310, "taker_buy_base": 208556.8, "taker_buy_quote": 48192.97893 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.2309, "high": 0.2311, "low": 0.2295, "close": 0.2301, "volume": 529034.0, "close_time": 1774303199999, "quote_volume": 121767.3335, "trades": 1547, "taker_buy_base": 234156.6, "taker_buy_quote": 53897.26889 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.2302, "high": 0.2342, "low": 0.23, "close": 0.2339, "volume": 902966.5, "close_time": 1774306799999, "quote_volume": 209878.26919, "trades": 2273, "taker_buy_base": 478317.7, "taker_buy_quote": 111173.68433 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.2339, "high": 0.2339, "low": 0.2296, "close": 0.23, "volume": 450209.6, "close_time": 1774310399999, "quote_volume": 104043.03979, "trades": 1245, "taker_buy_base": 201506.0, "taker_buy_quote": 46550.64025 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.23, "high": 0.2332, "low": 0.2294, "close": 0.2314, "volume": 1145381.3, "close_time": 1774313999999, "quote_volume": 264357.73579, "trades": 2387, "taker_buy_base": 698262.7, "taker_buy_quote": 161092.18555 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.2314, "high": 0.233, "low": 0.2298, "close": 0.2299, "volume": 519899.1, "close_time": 1774317599999, "quote_volume": 120262.98253, "trades": 1722, "taker_buy_base": 321621.1, "taker_buy_quote": 74423.66754 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.2299, "high": 0.2318, "low": 0.2297, "close": 0.2298, "volume": 860771.0, "close_time": 1774321199999, "quote_volume": 198577.0075, "trades": 3685, "taker_buy_base": 547454.4, "taker_buy_quote": 126295.41575 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.2299, "high": 0.2314, "low": 0.2289, "close": 0.2304, "volume": 638537.0, "close_time": 1774324799999, "quote_volume": 146900.38103, "trades": 1142, "taker_buy_base": 271579.2, "taker_buy_quote": 62407.70424 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2305, "high": 0.2308, "low": 0.229, "close": 0.2293, "volume": 683471.8, "close_time": 1774328399999, "quote_volume": 157081.74666, "trades": 1925, "taker_buy_base": 388582.3, "taker_buy_quote": 89343.70814 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.2292, "high": 0.2293, "low": 0.2247, "close": 0.2284, "volume": 1408930.9, "close_time": 1774331999999, "quote_volume": 320393.92816, "trades": 4824, "taker_buy_base": 902161.5, "taker_buy_quote": 205256.57244 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.2285, "high": 0.2347, "low": 0.228, "close": 0.2327, "volume": 979857.1, "close_time": 1774335599999, "quote_volume": 227654.65094, "trades": 3465, "taker_buy_base": 455198.4, "taker_buy_quote": 105629.79985 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.2326, "high": 0.236, "low": 0.2324, "close": 0.2356, "volume": 1380916.9, "close_time": 1774339199999, "quote_volume": 323887.99921, "trades": 4571, "taker_buy_base": 600028.2, "taker_buy_quote": 140812.77371 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2355, "high": 0.2387, "low": 0.2355, "close": 0.2371, "volume": 1076086.0, "close_time": 1774342799999, "quote_volume": 255242.89203, "trades": 4110, "taker_buy_base": 581950.5, "taker_buy_quote": 138026.96969 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.2371, "high": 0.2434, "low": 0.2348, "close": 0.2405, "volume": 1792121.7, "close_time": 1774346399999, "quote_volume": 429500.48541, "trades": 6839, "taker_buy_base": 925854.6, "taker_buy_quote": 222229.74048 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.2405, "high": 0.2415, "low": 0.235, "close": 0.2359, "volume": 1893789.1, "close_time": 1774349999999, "quote_volume": 448732.79691, "trades": 5902, "taker_buy_base": 1021929.9, "taker_buy_quote": 242239.0337 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.2359, "high": 0.2398, "low": 0.2316, "close": 0.233, "volume": 1372536.0, "close_time": 1774353599999, "quote_volume": 323208.23875, "trades": 5031, "taker_buy_base": 756455.7, "taker_buy_quote": 178314.83285 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2331, "high": 0.2369, "low": 0.2314, "close": 0.2359, "volume": 932058.2, "close_time": 1774357199999, "quote_volume": 218452.1679, "trades": 3873, "taker_buy_base": 531447.0, "taker_buy_quote": 124624.93587 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.2359, "high": 0.2382, "low": 0.2331, "close": 0.2367, "volume": 1452798.1, "close_time": 1774360799999, "quote_volume": 342223.82272, "trades": 4747, "taker_buy_base": 767513.7, "taker_buy_quote": 180800.15286 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.2366, "high": 0.2399, "low": 0.2342, "close": 0.2389, "volume": 2405234.4, "close_time": 1774364399999, "quote_volume": 570248.9561, "trades": 6623, "taker_buy_base": 1119625.9, "taker_buy_quote": 265503.09653 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.239, "high": 0.2404, "low": 0.2375, "close": 0.2393, "volume": 1154945.7, "close_time": 1774367999999, "quote_volume": 275892.34995, "trades": 3468, "taker_buy_base": 622780.8, "taker_buy_quote": 148835.99133 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2394, "high": 0.2441, "low": 0.2391, "close": 0.244, "volume": 1404227.6, "close_time": 1774371599999, "quote_volume": 339069.65359, "trades": 4921, "taker_buy_base": 800089.5, "taker_buy_quote": 193236.84019 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.2441, "high": 0.2471, "low": 0.2434, "close": 0.2468, "volume": 1548035.4, "close_time": 1774375199999, "quote_volume": 379674.25983, "trades": 5057, "taker_buy_base": 993133.7, "taker_buy_quote": 243656.28471 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.2467, "high": 0.2521, "low": 0.2466, "close": 0.25, "volume": 3162255.1, "close_time": 1774378799999, "quote_volume": 787730.75141, "trades": 10434, "taker_buy_base": 1735044.2, "taker_buy_quote": 432340.44547 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.25, "high": 0.2523, "low": 0.2456, "close": 0.2459, "volume": 1920611.0, "close_time": 1774382399999, "quote_volume": 477463.97381, "trades": 6831, "taker_buy_base": 782915.3, "taker_buy_quote": 194889.31253 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2459, "high": 0.2501, "low": 0.2445, "close": 0.2489, "volume": 1497149.9, "close_time": 1774385999999, "quote_volume": 368997.29984, "trades": 5505, "taker_buy_base": 712747.6, "taker_buy_quote": 175647.50215 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.249, "high": 0.2549, "low": 0.2473, "close": 0.2539, "volume": 1488949.9, "close_time": 1774389599999, "quote_volume": 374230.46534, "trades": 4909, "taker_buy_base": 654487.0, "taker_buy_quote": 164579.65277 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.2539, "high": 0.2539, "low": 0.2493, "close": 0.2522, "volume": 945661.5, "close_time": 1774393199999, "quote_volume": 237672.0861, "trades": 3053, "taker_buy_base": 504714.9, "taker_buy_quote": 126888.09166 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.2521, "high": 0.2552, "low": 0.2507, "close": 0.2514, "volume": 1605452.5, "close_time": 1774396799999, "quote_volume": 406289.04784, "trades": 5041, "taker_buy_base": 711932.9, "taker_buy_quote": 180261.07221 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2513, "high": 0.2535, "low": 0.2469, "close": 0.2489, "volume": 2849384.7, "close_time": 1774400399999, "quote_volume": 713125.32621, "trades": 6737, "taker_buy_base": 1007618.4, "taker_buy_quote": 251923.40389 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.249, "high": 0.2492, "low": 0.2384, "close": 0.2388, "volume": 2393409.8, "close_time": 1774403999999, "quote_volume": 583005.45958, "trades": 6807, "taker_buy_base": 1087119.0, "taker_buy_quote": 264462.24514 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.2387, "high": 0.2402, "low": 0.2337, "close": 0.2359, "volume": 2530667.3, "close_time": 1774407599999, "quote_volume": 599631.81553, "trades": 8047, "taker_buy_base": 1215034.3, "taker_buy_quote": 288007.69869 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.2359, "high": 0.2375, "low": 0.229, "close": 0.2337, "volume": 3350316.4, "close_time": 1774411199999, "quote_volume": 779526.16851, "trades": 10418, "taker_buy_base": 1677613.5, "taker_buy_quote": 390128.88581 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2337, "high": 0.2364, "low": 0.2299, "close": 0.2308, "volume": 3029270.4, "close_time": 1774414799999, "quote_volume": 706091.62236, "trades": 10587, "taker_buy_base": 1419925.4, "taker_buy_quote": 331089.53148 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.2309, "high": 0.2311, "low": 0.2224, "close": 0.2238, "volume": 4678109.2, "close_time": 1774418399999, "quote_volume": 1055197.23127, "trades": 13054, "taker_buy_base": 2484105.5, "taker_buy_quote": 560204.31968 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.2238, "high": 0.2292, "low": 0.2201, "close": 0.2286, "volume": 5328323.0, "close_time": 1774421999999, "quote_volume": 1201567.85904, "trades": 17823, "taker_buy_base": 2844113.5, "taker_buy_quote": 640980.93871 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.2287, "high": 0.2382, "low": 0.2283, "close": 0.2362, "volume": 3828314.2, "close_time": 1774425599999, "quote_volume": 896653.48558, "trades": 15964, "taker_buy_base": 2084045.6, "taker_buy_quote": 487622.05357 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2362, "high": 0.2424, "low": 0.2305, "close": 0.2348, "volume": 2963498.1, "close_time": 1774429199999, "quote_volume": 704067.00985, "trades": 10181, "taker_buy_base": 1344579.5, "taker_buy_quote": 319463.84509 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.2349, "high": 0.2379, "low": 0.2327, "close": 0.2373, "volume": 2340160.8, "close_time": 1774432799999, "quote_volume": 551476.42833, "trades": 9351, "taker_buy_base": 1236538.8, "taker_buy_quote": 291484.05097 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.2374, "high": 0.2379, "low": 0.2327, "close": 0.2331, "volume": 1431206.0, "close_time": 1774436399999, "quote_volume": 336631.07299, "trades": 6559, "taker_buy_base": 819591.2, "taker_buy_quote": 192823.1538 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.2332, "high": 0.2451, "low": 0.2324, "close": 0.2427, "volume": 1946421.9, "close_time": 1774439999999, "quote_volume": 463125.99372, "trades": 7908, "taker_buy_base": 1051232.9, "taker_buy_quote": 250097.26077 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2426, "high": 0.2451, "low": 0.2386, "close": 0.2397, "volume": 2291433.2, "close_time": 1774443599999, "quote_volume": 556570.69421, "trades": 9788, "taker_buy_base": 1025845.3, "taker_buy_quote": 249021.8474 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.2397, "high": 0.2455, "low": 0.2397, "close": 0.242, "volume": 1963151.8, "close_time": 1774447199999, "quote_volume": 476426.65536, "trades": 8696, "taker_buy_base": 1031475.4, "taker_buy_quote": 250182.34533 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.2421, "high": 0.2427, "low": 0.2393, "close": 0.2411, "volume": 1580069.4, "close_time": 1774450799999, "quote_volume": 380593.77466, "trades": 6226, "taker_buy_base": 824089.5, "taker_buy_quote": 198469.47041 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.241, "high": 0.2474, "low": 0.2401, "close": 0.2457, "volume": 1316140.5, "close_time": 1774454399999, "quote_volume": 320876.15359, "trades": 4718, "taker_buy_base": 670490.0, "taker_buy_quote": 163545.08327 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2458, "high": 0.2498, "low": 0.2458, "close": 0.2487, "volume": 1506153.2, "close_time": 1774457999999, "quote_volume": 373386.87914, "trades": 7422, "taker_buy_base": 671264.4, "taker_buy_quote": 166364.46919 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.2486, "high": 0.2489, "low": 0.2443, "close": 0.2485, "volume": 1444240.3, "close_time": 1774461599999, "quote_volume": 356522.67985, "trades": 7041, "taker_buy_base": 485399.7, "taker_buy_quote": 119994.28337 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.2486, "high": 0.2519, "low": 0.2477, "close": 0.2516, "volume": 1258443.1, "close_time": 1774465199999, "quote_volume": 314473.38998, "trades": 5002, "taker_buy_base": 605214.5, "taker_buy_quote": 151245.77712 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.2515, "high": 0.2521, "low": 0.2475, "close": 0.2487, "volume": 1059538.0, "close_time": 1774468799999, "quote_volume": 265044.04452, "trades": 4561, "taker_buy_base": 559319.7, "taker_buy_quote": 139865.86909 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2486, "high": 0.2513, "low": 0.2447, "close": 0.2483, "volume": 1422876.6, "close_time": 1774472399999, "quote_volume": 352824.4366, "trades": 5568, "taker_buy_base": 655580.8, "taker_buy_quote": 162776.72977 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.2483, "high": 0.2484, "low": 0.2457, "close": 0.247, "volume": 391400.5, "close_time": 1774475999999, "quote_volume": 96630.65857, "trades": 2121, "taker_buy_base": 129057.5, "taker_buy_quote": 31858.83601 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.247, "high": 0.2482, "low": 0.2408, "close": 0.2427, "volume": 1456177.9, "close_time": 1774479599999, "quote_volume": 354314.5727, "trades": 4950, "taker_buy_base": 556427.2, "taker_buy_quote": 135222.63639 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.2426, "high": 0.2486, "low": 0.2424, "close": 0.2475, "volume": 1394541.8, "close_time": 1774483199999, "quote_volume": 343113.04113, "trades": 4794, "taker_buy_base": 656693.4, "taker_buy_quote": 161524.9863 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2474, "high": 0.2553, "low": 0.2464, "close": 0.2543, "volume": 3863964.4, "close_time": 1774486799999, "quote_volume": 972463.60391, "trades": 10372, "taker_buy_base": 2100949.8, "taker_buy_quote": 528544.61952 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.2541, "high": 0.2544, "low": 0.2473, "close": 0.2492, "volume": 2130523.7, "close_time": 1774490399999, "quote_volume": 533843.63795, "trades": 7603, "taker_buy_base": 923883.7, "taker_buy_quote": 231454.65941 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.2492, "high": 0.2503, "low": 0.2362, "close": 0.2369, "volume": 3406070.6, "close_time": 1774493999999, "quote_volume": 825142.35968, "trades": 11255, "taker_buy_base": 1490151.5, "taker_buy_quote": 361284.50978 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.2369, "high": 0.2378, "low": 0.2311, "close": 0.2356, "volume": 4040359.5, "close_time": 1774497599999, "quote_volume": 946913.9639, "trades": 14105, "taker_buy_base": 2186434.0, "taker_buy_quote": 511888.45879 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2358, "high": 0.2359, "low": 0.2233, "close": 0.2251, "volume": 6471960.0, "close_time": 1774501199999, "quote_volume": 1483183.31682, "trades": 22787, "taker_buy_base": 3562085.9, "taker_buy_quote": 814664.89738 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.2251, "high": 0.2274, "low": 0.2162, "close": 0.2178, "volume": 11105232.6, "close_time": 1774504799999, "quote_volume": 2454321.66613, "trades": 47777, "taker_buy_base": 6174363.5, "taker_buy_quote": 1364167.56028 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.2179, "high": 0.2192, "low": 0.2129, "close": 0.2151, "volume": 9396608.6, "close_time": 1774508399999, "quote_volume": 2025298.11465, "trades": 34770, "taker_buy_base": 6056809.2, "taker_buy_quote": 1305708.48694 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.2151, "high": 0.2201, "low": 0.2129, "close": 0.2144, "volume": 9773740.1, "close_time": 1774511999999, "quote_volume": 2122066.80054, "trades": 26070, "taker_buy_base": 5115112.3, "taker_buy_quote": 1110587.68205 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2144, "high": 0.2147, "low": 0.2074, "close": 0.2086, "volume": 6958181.2, "close_time": 1774515599999, "quote_volume": 1467764.60479, "trades": 20801, "taker_buy_base": 3410617.3, "taker_buy_quote": 719698.95845 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.2086, "high": 0.2142, "low": 0.208, "close": 0.2088, "volume": 5297177.7, "close_time": 1774519199999, "quote_volume": 1117922.72199, "trades": 19866, "taker_buy_base": 2522445.4, "taker_buy_quote": 532384.89646 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.2088, "high": 0.2151, "low": 0.206, "close": 0.2149, "volume": 2919533.3, "close_time": 1774522799999, "quote_volume": 615953.78751, "trades": 10689, "taker_buy_base": 1451226.1, "taker_buy_quote": 306253.62686 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.2148, "high": 0.2187, "low": 0.2133, "close": 0.2183, "volume": 4082094.3, "close_time": 1774526399999, "quote_volume": 884686.63377, "trades": 10436, "taker_buy_base": 2109433.3, "taker_buy_quote": 456966.8858 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2182, "high": 0.2223, "low": 0.2119, "close": 0.2122, "volume": 5315483.4, "close_time": 1774529999999, "quote_volume": 1161315.75543, "trades": 18072, "taker_buy_base": 2390832.2, "taker_buy_quote": 522616.69651 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.2123, "high": 0.2159, "low": 0.2101, "close": 0.2123, "volume": 2948631.1, "close_time": 1774533599999, "quote_volume": 628673.09645, "trades": 9329, "taker_buy_base": 1253097.6, "taker_buy_quote": 267306.27222 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.2122, "high": 0.2147, "low": 0.2106, "close": 0.2107, "volume": 2242812.4, "close_time": 1774537199999, "quote_volume": 476922.98393, "trades": 9034, "taker_buy_base": 861315.0, "taker_buy_quote": 183194.87734 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.2107, "high": 0.2127, "low": 0.2075, "close": 0.2088, "volume": 4960376.9, "close_time": 1774540799999, "quote_volume": 1041069.89892, "trades": 10364, "taker_buy_base": 2780801.8, "taker_buy_quote": 583170.85929 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2088, "high": 0.2129, "low": 0.2049, "close": 0.2116, "volume": 4539252.5, "close_time": 1774544399999, "quote_volume": 946845.20163, "trades": 10701, "taker_buy_base": 1973636.5, "taker_buy_quote": 412150.76189 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.2116, "high": 0.2133, "low": 0.2091, "close": 0.2106, "volume": 1648534.2, "close_time": 1774547999999, "quote_volume": 348103.73974, "trades": 5419, "taker_buy_base": 737129.7, "taker_buy_quote": 155772.69093 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.2107, "high": 0.211, "low": 0.2075, "close": 0.2098, "volume": 1821541.6, "close_time": 1774551599999, "quote_volume": 380575.00129, "trades": 6566, "taker_buy_base": 740577.1, "taker_buy_quote": 154812.94542 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.2098, "high": 0.2105, "low": 0.2068, "close": 0.2091, "volume": 1722284.2, "close_time": 1774555199999, "quote_volume": 359707.09295, "trades": 6482, "taker_buy_base": 818247.4, "taker_buy_quote": 170910.78187 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2091, "high": 0.2118, "low": 0.2072, "close": 0.2094, "volume": 2521506.7, "close_time": 1774558799999, "quote_volume": 528960.40577, "trades": 9168, "taker_buy_base": 1232589.7, "taker_buy_quote": 258612.14667 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.2094, "high": 0.212, "low": 0.209, "close": 0.2114, "volume": 1149095.0, "close_time": 1774562399999, "quote_volume": 241896.3877, "trades": 4495, "taker_buy_base": 586758.5, "taker_buy_quote": 123504.06752 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.2114, "high": 0.2117, "low": 0.2098, "close": 0.21, "volume": 1592324.0, "close_time": 1774565999999, "quote_volume": 335525.20076, "trades": 3837, "taker_buy_base": 976765.9, "taker_buy_quote": 205840.29683 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.21, "high": 0.2105, "low": 0.1971, "close": 0.2006, "volume": 11535960.1, "close_time": 1774569599999, "quote_volume": 2331032.5573, "trades": 20031, "taker_buy_base": 6201004.4, "taker_buy_quote": 1251936.37143 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2006, "high": 0.2102, "low": 0.1953, "close": 0.2093, "volume": 5788850.3, "close_time": 1774573199999, "quote_volume": 1180010.31575, "trades": 16735, "taker_buy_base": 2935234.4, "taker_buy_quote": 598860.38559 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.2092, "high": 0.2133, "low": 0.2063, "close": 0.2075, "volume": 2284693.6, "close_time": 1774576799999, "quote_volume": 480988.7579, "trades": 7759, "taker_buy_base": 1216404.8, "taker_buy_quote": 256219.40021 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.2075, "high": 0.2102, "low": 0.2034, "close": 0.2037, "volume": 1775787.6, "close_time": 1774580399999, "quote_volume": 367581.42888, "trades": 6884, "taker_buy_base": 815715.5, "taker_buy_quote": 169205.48139 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.2037, "high": 0.2059, "low": 0.2029, "close": 0.2053, "volume": 1593328.3, "close_time": 1774583999999, "quote_volume": 325766.12375, "trades": 7113, "taker_buy_base": 793682.0, "taker_buy_quote": 162298.75033 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2052, "high": 0.2053, "low": 0.1947, "close": 0.196, "volume": 4882778.6, "close_time": 1774587599999, "quote_volume": 973414.38467, "trades": 18015, "taker_buy_base": 2101331.6, "taker_buy_quote": 419083.6992 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.196, "high": 0.2006, "low": 0.1957, "close": 0.1971, "volume": 2995180.4, "close_time": 1774591199999, "quote_volume": 593005.72175, "trades": 10399, "taker_buy_base": 1348297.4, "taker_buy_quote": 266867.25244 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.197, "high": 0.199, "low": 0.1939, "close": 0.1989, "volume": 2193004.4, "close_time": 1774594799999, "quote_volume": 431541.75381, "trades": 6637, "taker_buy_base": 986655.1, "taker_buy_quote": 194113.49391 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.199, "high": 0.2007, "low": 0.1968, "close": 0.2001, "volume": 2120275.4, "close_time": 1774598399999, "quote_volume": 421414.74833, "trades": 5801, "taker_buy_base": 922978.3, "taker_buy_quote": 183203.6446 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2001, "high": 0.2002, "low": 0.1945, "close": 0.1961, "volume": 2183714.5, "close_time": 1774601999999, "quote_volume": 430034.92969, "trades": 7350, "taker_buy_base": 930187.1, "taker_buy_quote": 183268.31373 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.1961, "high": 0.1985, "low": 0.1934, "close": 0.1975, "volume": 2804020.8, "close_time": 1774605599999, "quote_volume": 549632.69296, "trades": 6953, "taker_buy_base": 1481022.2, "taker_buy_quote": 290393.73469 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.1974, "high": 0.2003, "low": 0.1968, "close": 0.1992, "volume": 1462661.3, "close_time": 1774609199999, "quote_volume": 290781.96235, "trades": 4576, "taker_buy_base": 815989.2, "taker_buy_quote": 162300.95196 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.1991, "high": 0.2058, "low": 0.198, "close": 0.2038, "volume": 4288608.9, "close_time": 1774612799999, "quote_volume": 870589.58914, "trades": 12224, "taker_buy_base": 2402908.0, "taker_buy_quote": 487611.40767 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2038, "high": 0.2039, "low": 0.1917, "close": 0.1968, "volume": 4110999.8, "close_time": 1774616399999, "quote_volume": 813522.85632, "trades": 13498, "taker_buy_base": 1721978.4, "taker_buy_quote": 341200.57406 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.1969, "high": 0.1981, "low": 0.193, "close": 0.194, "volume": 1333745.6, "close_time": 1774619999999, "quote_volume": 261582.08288, "trades": 4862, "taker_buy_base": 528332.4, "taker_buy_quote": 103671.52117 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.194, "high": 0.196, "low": 0.192, "close": 0.1924, "volume": 1619278.1, "close_time": 1774623599999, "quote_volume": 313358.43058, "trades": 5376, "taker_buy_base": 575783.1, "taker_buy_quote": 111506.34285 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.1925, "high": 0.1948, "low": 0.1919, "close": 0.1922, "volume": 2619979.3, "close_time": 1774627199999, "quote_volume": 507104.84799, "trades": 9112, "taker_buy_base": 1145605.4, "taker_buy_quote": 221749.47999 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1923, "high": 0.1923, "low": 0.1885, "close": 0.189, "volume": 2396664.3, "close_time": 1774630799999, "quote_volume": 456433.33671, "trades": 7720, "taker_buy_base": 1018494.2, "taker_buy_quote": 193903.82917 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.189, "high": 0.1897, "low": 0.1875, "close": 0.1895, "volume": 2108459.1, "close_time": 1774634399999, "quote_volume": 397682.8635, "trades": 6691, "taker_buy_base": 909988.8, "taker_buy_quote": 171666.25609 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.1895, "high": 0.1906, "low": 0.1862, "close": 0.1868, "volume": 2116534.2, "close_time": 1774637999999, "quote_volume": 399174.48311, "trades": 5919, "taker_buy_base": 841453.2, "taker_buy_quote": 158559.34848 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.1868, "high": 0.187, "low": 0.1855, "close": 0.1856, "volume": 1800697.9, "close_time": 1774641599999, "quote_volume": 335341.79214, "trades": 4929, "taker_buy_base": 868461.3, "taker_buy_quote": 161791.08364 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1856, "high": 0.1859, "low": 0.1841, "close": 0.1847, "volume": 2628875.4, "close_time": 1774645199999, "quote_volume": 486351.39124, "trades": 6108, "taker_buy_base": 1206742.5, "taker_buy_quote": 223324.13637 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.1848, "high": 0.1853, "low": 0.1843, "close": 0.1846, "volume": 1722469.2, "close_time": 1774648799999, "quote_volume": 318215.81124, "trades": 3772, "taker_buy_base": 896336.1, "taker_buy_quote": 165623.73466 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.1848, "high": 0.1874, "low": 0.1844, "close": 0.1861, "volume": 1517429.3, "close_time": 1774652399999, "quote_volume": 281568.63162, "trades": 3519, "taker_buy_base": 735605.1, "taker_buy_quote": 136572.69259 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.1861, "high": 0.1866, "low": 0.1844, "close": 0.1847, "volume": 1516701.7, "close_time": 1774655999999, "quote_volume": 281022.30175, "trades": 3700, "taker_buy_base": 789637.2, "taker_buy_quote": 146306.36463 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1847, "high": 0.1847, "low": 0.1786, "close": 0.1797, "volume": 3618901.1, "close_time": 1774659599999, "quote_volume": 656202.11512, "trades": 7811, "taker_buy_base": 1629948.7, "taker_buy_quote": 295916.67489 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.1798, "high": 0.1805, "low": 0.175, "close": 0.1782, "volume": 2537789.4, "close_time": 1774663199999, "quote_volume": 451165.72399, "trades": 6194, "taker_buy_base": 1180203.1, "taker_buy_quote": 209978.62905 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.1783, "high": 0.1831, "low": 0.1772, "close": 0.1775, "volume": 1954400.4, "close_time": 1774666799999, "quote_volume": 352042.44613, "trades": 5861, "taker_buy_base": 827574.5, "taker_buy_quote": 149035.80043 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.1775, "high": 0.1783, "low": 0.1762, "close": 0.1763, "volume": 1778513.6, "close_time": 1774670399999, "quote_volume": 315377.30277, "trades": 4691, "taker_buy_base": 759537.0, "taker_buy_quote": 134745.66826 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1764, "high": 0.1768, "low": 0.1723, "close": 0.1727, "volume": 2059091.7, "close_time": 1774673999999, "quote_volume": 360267.87971, "trades": 5400, "taker_buy_base": 861000.9, "taker_buy_quote": 150748.43795 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.1727, "high": 0.1758, "low": 0.171, "close": 0.1753, "volume": 3335036.3, "close_time": 1774677599999, "quote_volume": 576205.88501, "trades": 7186, "taker_buy_base": 1801822.1, "taker_buy_quote": 311404.72556 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.1753, "high": 0.1795, "low": 0.1743, "close": 0.1746, "volume": 3886768.3, "close_time": 1774681199999, "quote_volume": 688879.95318, "trades": 10811, "taker_buy_base": 1693911.8, "taker_buy_quote": 300262.48684 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.1747, "high": 0.1782, "low": 0.174, "close": 0.1766, "volume": 2386580.2, "close_time": 1774684799999, "quote_volume": 420028.59767, "trades": 6862, "taker_buy_base": 1126727.4, "taker_buy_quote": 198414.6454 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1766, "high": 0.1768, "low": 0.1736, "close": 0.1751, "volume": 2527934.8, "close_time": 1774688399999, "quote_volume": 442632.84148, "trades": 5970, "taker_buy_base": 1169993.6, "taker_buy_quote": 204934.58393 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.1752, "high": 0.1759, "low": 0.1711, "close": 0.1713, "volume": 2724645.0, "close_time": 1774691999999, "quote_volume": 472532.67163, "trades": 6734, "taker_buy_base": 1238072.2, "taker_buy_quote": 214867.56552 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.1713, "high": 0.1753, "low": 0.1705, "close": 0.175, "volume": 3072865.4, "close_time": 1774695599999, "quote_volume": 528871.61877, "trades": 7219, "taker_buy_base": 1420271.6, "taker_buy_quote": 244614.17376 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.175, "high": 0.1768, "low": 0.1726, "close": 0.1729, "volume": 2506083.1, "close_time": 1774699199999, "quote_volume": 438009.98925, "trades": 6212, "taker_buy_base": 989532.5, "taker_buy_quote": 172963.74589 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1728, "high": 0.178, "low": 0.1724, "close": 0.1739, "volume": 3791636.8, "close_time": 1774702799999, "quote_volume": 666311.93287, "trades": 7270, "taker_buy_base": 1749791.9, "taker_buy_quote": 307205.27772 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.1739, "high": 0.1768, "low": 0.173, "close": 0.176, "volume": 2068609.6, "close_time": 1774706399999, "quote_volume": 362019.08987, "trades": 5467, "taker_buy_base": 1055156.2, "taker_buy_quote": 184715.26125 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.1761, "high": 0.1767, "low": 0.1745, "close": 0.1752, "volume": 1883207.7, "close_time": 1774709999999, "quote_volume": 330958.28643, "trades": 4900, "taker_buy_base": 843924.2, "taker_buy_quote": 148331.8896 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.1753, "high": 0.1766, "low": 0.1744, "close": 0.1757, "volume": 1371032.6, "close_time": 1774713599999, "quote_volume": 240652.21642, "trades": 3583, "taker_buy_base": 668305.2, "taker_buy_quote": 117309.80755 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1725, "close": 0.174, "volume": 2590945.1, "close_time": 1774717199999, "quote_volume": 449488.71301, "trades": 5287, "taker_buy_base": 891554.3, "taker_buy_quote": 154734.7696 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.1741, "high": 0.1743, "low": 0.1719, "close": 0.1722, "volume": 2305452.1, "close_time": 1774720799999, "quote_volume": 398453.47589, "trades": 5038, "taker_buy_base": 1094541.5, "taker_buy_quote": 189218.02193 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.1723, "high": 0.173, "low": 0.1704, "close": 0.1708, "volume": 2176777.9, "close_time": 1774724399999, "quote_volume": 373995.19124, "trades": 4552, "taker_buy_base": 1043870.9, "taker_buy_quote": 179394.57564 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.1708, "high": 0.1717, "low": 0.1703, "close": 0.1707, "volume": 2302639.1, "close_time": 1774727999999, "quote_volume": 393757.16537, "trades": 5037, "taker_buy_base": 1061939.2, "taker_buy_quote": 181624.82778 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1677, "close": 0.1684, "volume": 2940057.3, "close_time": 1774731599999, "quote_volume": 496977.06083, "trades": 5834, "taker_buy_base": 1322439.4, "taker_buy_quote": 223587.70028 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.1684, "high": 0.1693, "low": 0.1665, "close": 0.1666, "volume": 2449570.7, "close_time": 1774735199999, "quote_volume": 411004.99545, "trades": 4846, "taker_buy_base": 1139587.6, "taker_buy_quote": 191252.14338 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.1667, "high": 0.1672, "low": 0.1646, "close": 0.165, "volume": 2498005.4, "close_time": 1774738799999, "quote_volume": 414334.18195, "trades": 4938, "taker_buy_base": 1162429.1, "taker_buy_quote": 192823.16998 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.165, "high": 0.1653, "low": 0.1597, "close": 0.1647, "volume": 4684376.1, "close_time": 1774742399999, "quote_volume": 758363.13082, "trades": 8232, "taker_buy_base": 2146040.6, "taker_buy_quote": 348067.8411 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1647, "high": 0.1686, "low": 0.1599, "close": 0.1641, "volume": 8550313.9, "close_time": 1774745999999, "quote_volume": 1407706.54786, "trades": 17048, "taker_buy_base": 3922243.0, "taker_buy_quote": 645954.04625 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.1641, "high": 0.1763, "low": 0.1641, "close": 0.1715, "volume": 5476125.1, "close_time": 1774749599999, "quote_volume": 935520.61416, "trades": 17663, "taker_buy_base": 3050960.6, "taker_buy_quote": 521603.95307 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.1715, "high": 0.1743, "low": 0.1655, "close": 0.1661, "volume": 5020080.6, "close_time": 1774753199999, "quote_volume": 851632.23726, "trades": 12400, "taker_buy_base": 2577113.8, "taker_buy_quote": 436960.6156 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.1661, "high": 0.1686, "low": 0.161, "close": 0.1626, "volume": 3091711.7, "close_time": 1774756799999, "quote_volume": 508309.87403, "trades": 8476, "taker_buy_base": 1540152.6, "taker_buy_quote": 253296.49247 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1626, "high": 0.1629, "low": 0.1605, "close": 0.1613, "volume": 2098756.6, "close_time": 1774760399999, "quote_volume": 338564.75551, "trades": 6238, "taker_buy_base": 1009418.2, "taker_buy_quote": 162909.53163 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.1614, "high": 0.1624, "low": 0.1604, "close": 0.1608, "volume": 1779523.2, "close_time": 1774763999999, "quote_volume": 286625.82997, "trades": 4401, "taker_buy_base": 769843.6, "taker_buy_quote": 124024.52439 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.1608, "high": 0.161, "low": 0.1572, "close": 0.1606, "volume": 3804886.2, "close_time": 1774767599999, "quote_volume": 605645.76704, "trades": 7513, "taker_buy_base": 1987532.6, "taker_buy_quote": 316449.79595 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.1606, "high": 0.1641, "low": 0.1598, "close": 0.1628, "volume": 3110450.4, "close_time": 1774771199999, "quote_volume": 503556.20375, "trades": 7231, "taker_buy_base": 1462119.6, "taker_buy_quote": 236645.63914 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1627, "high": 0.1644, "low": 0.16, "close": 0.1603, "volume": 4486435.9, "close_time": 1774774799999, "quote_volume": 728746.34003, "trades": 11680, "taker_buy_base": 2083612.7, "taker_buy_quote": 338462.7119 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.1603, "high": 0.1618, "low": 0.1591, "close": 0.1592, "volume": 2088654.7, "close_time": 1774778399999, "quote_volume": 334881.41609, "trades": 5368, "taker_buy_base": 866195.5, "taker_buy_quote": 138863.36367 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.1592, "high": 0.1609, "low": 0.1582, "close": 0.1584, "volume": 2483234.6, "close_time": 1774781999999, "quote_volume": 394904.68186, "trades": 5196, "taker_buy_base": 995575.5, "taker_buy_quote": 158469.58577 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.1584, "high": 0.1612, "low": 0.1582, "close": 0.1599, "volume": 1667887.6, "close_time": 1774785599999, "quote_volume": 266783.83183, "trades": 3835, "taker_buy_base": 798878.1, "taker_buy_quote": 127776.57936 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.16, "high": 0.1608, "low": 0.159, "close": 0.16, "volume": 2263813.7, "close_time": 1774789199999, "quote_volume": 361923.31872, "trades": 4476, "taker_buy_base": 972436.3, "taker_buy_quote": 155487.02975 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.16, "high": 0.1608, "low": 0.1579, "close": 0.1584, "volume": 2293961.4, "close_time": 1774792799999, "quote_volume": 365153.96009, "trades": 4060, "taker_buy_base": 930642.8, "taker_buy_quote": 148236.80179 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.1585, "high": 0.1594, "low": 0.155, "close": 0.1567, "volume": 2794871.1, "close_time": 1774796399999, "quote_volume": 437797.22035, "trades": 6033, "taker_buy_base": 1238966.8, "taker_buy_quote": 193991.8076 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.1568, "high": 0.161, "low": 0.1566, "close": 0.1605, "volume": 3404558.4, "close_time": 1774799999999, "quote_volume": 541085.12852, "trades": 7914, "taker_buy_base": 1906460.0, "taker_buy_quote": 303006.18719 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1603, "high": 0.1647, "low": 0.16, "close": 0.161, "volume": 4337302.1, "close_time": 1774803599999, "quote_volume": 705681.62255, "trades": 11414, "taker_buy_base": 2258715.7, "taker_buy_quote": 367446.98017 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.1609, "high": 0.1618, "low": 0.1594, "close": 0.1597, "volume": 1528615.2, "close_time": 1774807199999, "quote_volume": 245268.66247, "trades": 3460, "taker_buy_base": 637338.7, "taker_buy_quote": 102203.28144 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.1597, "high": 0.1614, "low": 0.1589, "close": 0.16, "volume": 807261.3, "close_time": 1774810799999, "quote_volume": 129392.00361, "trades": 2508, "taker_buy_base": 451262.7, "taker_buy_quote": 72330.20338 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.1599, "high": 0.16, "low": 0.1575, "close": 0.1596, "volume": 1278555.4, "close_time": 1774814399999, "quote_volume": 202629.66685, "trades": 2890, "taker_buy_base": 764827.8, "taker_buy_quote": 121195.18852 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1597, "high": 0.1616, "low": 0.1591, "close": 0.1614, "volume": 1229040.7, "close_time": 1774817999999, "quote_volume": 197371.2519, "trades": 2421, "taker_buy_base": 566935.0, "taker_buy_quote": 91036.6952 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.1614, "high": 0.1651, "low": 0.1605, "close": 0.162, "volume": 1033916.3, "close_time": 1774821599999, "quote_volume": 167727.31442, "trades": 1916, "taker_buy_base": 568457.1, "taker_buy_quote": 92336.26855 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.162, "high": 0.1628, "low": 0.1576, "close": 0.1592, "volume": 977272.8, "close_time": 1774825199999, "quote_volume": 156688.52033, "trades": 1919, "taker_buy_base": 386808.3, "taker_buy_quote": 61957.31616 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.1591, "high": 0.1616, "low": 0.1585, "close": 0.1596, "volume": 710619.2, "close_time": 1774828799999, "quote_volume": 113629.12955, "trades": 1692, "taker_buy_base": 421507.8, "taker_buy_quote": 67408.33732 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1597, "high": 0.1656, "low": 0.159, "close": 0.1646, "volume": 2492072.8, "close_time": 1774832399999, "quote_volume": 405301.071, "trades": 4736, "taker_buy_base": 1230016.0, "taker_buy_quote": 200217.91633 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.1646, "high": 0.1657, "low": 0.1594, "close": 0.1605, "volume": 2844786.4, "close_time": 1774835999999, "quote_volume": 459262.35234, "trades": 4109, "taker_buy_base": 1180150.7, "taker_buy_quote": 190768.44809 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.1605, "high": 0.1615, "low": 0.1591, "close": 0.1605, "volume": 1071094.2, "close_time": 1774839599999, "quote_volume": 171817.78878, "trades": 2369, "taker_buy_base": 505506.6, "taker_buy_quote": 81101.89005 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.1606, "high": 0.1608, "low": 0.1593, "close": 0.1599, "volume": 561929.8, "close_time": 1774843199999, "quote_volume": 89886.95127, "trades": 1253, "taker_buy_base": 275969.2, "taker_buy_quote": 44134.95843 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1599, "high": 0.1609, "low": 0.1577, "close": 0.1578, "volume": 1573262.5, "close_time": 1774846799999, "quote_volume": 250607.00224, "trades": 2591, "taker_buy_base": 791295.9, "taker_buy_quote": 126211.39211 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.1578, "high": 0.1586, "low": 0.1567, "close": 0.1581, "volume": 2656525.5, "close_time": 1774850399999, "quote_volume": 418893.31941, "trades": 6285, "taker_buy_base": 1374858.4, "taker_buy_quote": 216859.38483 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.1582, "high": 0.1664, "low": 0.158, "close": 0.1662, "volume": 5151878.0, "close_time": 1774853999999, "quote_volume": 840175.92039, "trades": 11168, "taker_buy_base": 2999975.3, "taker_buy_quote": 489173.44235 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.1663, "high": 0.1707, "low": 0.1635, "close": 0.1687, "volume": 4355272.0, "close_time": 1774857599999, "quote_volume": 726014.87556, "trades": 11148, "taker_buy_base": 2190946.8, "taker_buy_quote": 365731.34081 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1686, "high": 0.1753, "low": 0.1684, "close": 0.1748, "volume": 6866385.3, "close_time": 1774861199999, "quote_volume": 1184575.32024, "trades": 14471, "taker_buy_base": 3520111.0, "taker_buy_quote": 606749.04233 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.1747, "high": 0.1811, "low": 0.1711, "close": 0.1722, "volume": 13531040.8, "close_time": 1774864799999, "quote_volume": 2379664.62723, "trades": 19478, "taker_buy_base": 7019181.5, "taker_buy_quote": 1232156.83576 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.1723, "high": 0.1778, "low": 0.1709, "close": 0.1763, "volume": 5039367.6, "close_time": 1774868399999, "quote_volume": 882167.34641, "trades": 8852, "taker_buy_base": 2804216.2, "taker_buy_quote": 491032.35085 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.1762, "high": 0.1762, "low": 0.1717, "close": 0.1731, "volume": 2228085.9, "close_time": 1774871999999, "quote_volume": 386907.39963, "trades": 4651, "taker_buy_base": 1094579.4, "taker_buy_quote": 190131.83216 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1731, "high": 0.1731, "low": 0.1665, "close": 0.1715, "volume": 3030454.1, "close_time": 1774875599999, "quote_volume": 512605.88168, "trades": 5139, "taker_buy_base": 1381705.1, "taker_buy_quote": 233829.00971 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.1715, "high": 0.1764, "low": 0.1713, "close": 0.1748, "volume": 3269879.4, "close_time": 1774879199999, "quote_volume": 568348.5949, "trades": 5488, "taker_buy_base": 1534891.5, "taker_buy_quote": 266796.52426 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.1748, "high": 0.18, "low": 0.1745, "close": 0.1781, "volume": 10060540.4, "close_time": 1774882799999, "quote_volume": 1779743.16637, "trades": 13629, "taker_buy_base": 3972454.2, "taker_buy_quote": 702387.16049 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.1781, "high": 0.1791, "low": 0.1741, "close": 0.1749, "volume": 3087906.5, "close_time": 1774886399999, "quote_volume": 544563.39475, "trades": 5064, "taker_buy_base": 1560555.9, "taker_buy_quote": 274664.15101 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1749, "high": 0.178, "low": 0.1713, "close": 0.1734, "volume": 2351034.1, "close_time": 1774889999999, "quote_volume": 410837.25219, "trades": 5391, "taker_buy_base": 1064838.7, "taker_buy_quote": 186284.22496 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.1734, "high": 0.175, "low": 0.1717, "close": 0.1727, "volume": 1309668.8, "close_time": 1774893599999, "quote_volume": 226768.78255, "trades": 2734, "taker_buy_base": 642411.0, "taker_buy_quote": 111189.13006 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.1727, "high": 0.1734, "low": 0.1697, "close": 0.1701, "volume": 864374.1, "close_time": 1774897199999, "quote_volume": 148110.72548, "trades": 1727, "taker_buy_base": 350629.3, "taker_buy_quote": 60115.13501 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.1701, "high": 0.1713, "low": 0.1688, "close": 0.1693, "volume": 666594.3, "close_time": 1774900799999, "quote_volume": 113239.30684, "trades": 1492, "taker_buy_base": 353095.9, "taker_buy_quote": 60015.64112 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1694, "high": 0.1738, "low": 0.1693, "close": 0.1732, "volume": 936741.5, "close_time": 1774904399999, "quote_volume": 161142.569, "trades": 1812, "taker_buy_base": 628228.1, "taker_buy_quote": 108068.68425 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.1732, "high": 0.1733, "low": 0.1705, "close": 0.1711, "volume": 606205.1, "close_time": 1774907999999, "quote_volume": 104081.37263, "trades": 1404, "taker_buy_base": 237963.2, "taker_buy_quote": 40860.64622 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.1711, "high": 0.1719, "low": 0.1688, "close": 0.1689, "volume": 692269.8, "close_time": 1774911599999, "quote_volume": 117572.24073, "trades": 1302, "taker_buy_base": 300266.6, "taker_buy_quote": 51025.20359 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.1688, "high": 0.1688, "low": 0.1672, "close": 0.1676, "volume": 1061473.1, "close_time": 1774915199999, "quote_volume": 178250.70378, "trades": 1512, "taker_buy_base": 406464.4, "taker_buy_quote": 68228.42823 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1676, "high": 0.1688, "low": 0.1655, "close": 0.1661, "volume": 1362436.4, "close_time": 1774918799999, "quote_volume": 227425.82345, "trades": 3164, "taker_buy_base": 672380.0, "taker_buy_quote": 112270.68886 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.1661, "high": 0.1689, "low": 0.1649, "close": 0.1649, "volume": 757207.7, "close_time": 1774922399999, "quote_volume": 126328.64249, "trades": 2103, "taker_buy_base": 399052.8, "taker_buy_quote": 66574.66706 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.1649, "high": 0.1659, "low": 0.1615, "close": 0.1621, "volume": 1308703.2, "close_time": 1774925999999, "quote_volume": 214157.55738, "trades": 2148, "taker_buy_base": 550308.8, "taker_buy_quote": 90186.24565 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.1622, "high": 0.1623, "low": 0.1596, "close": 0.1604, "volume": 1372757.1, "close_time": 1774929599999, "quote_volume": 220817.85393, "trades": 2413, "taker_buy_base": 695554.1, "taker_buy_quote": 111851.53422 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1604, "high": 0.1608, "low": 0.1583, "close": 0.1587, "volume": 2193656.8, "close_time": 1774933199999, "quote_volume": 350295.09135, "trades": 5130, "taker_buy_base": 1164075.2, "taker_buy_quote": 185906.90025 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.1587, "high": 0.1626, "low": 0.1586, "close": 0.1618, "volume": 2804660.6, "close_time": 1774936799999, "quote_volume": 451179.00235, "trades": 7469, "taker_buy_base": 1362626.6, "taker_buy_quote": 219199.92092 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.1618, "high": 0.1621, "low": 0.159, "close": 0.1595, "volume": 2421690.7, "close_time": 1774940399999, "quote_volume": 389061.67791, "trades": 6923, "taker_buy_base": 983724.0, "taker_buy_quote": 158063.93627 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.1595, "high": 0.1597, "low": 0.156, "close": 0.1568, "volume": 3985909.8, "close_time": 1774943999999, "quote_volume": 627540.18931, "trades": 7627, "taker_buy_base": 2231403.7, "taker_buy_quote": 351087.32002 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1568, "high": 0.157, "low": 0.1534, "close": 0.1535, "volume": 4670931.7, "close_time": 1774947599999, "quote_volume": 725036.13868, "trades": 8872, "taker_buy_base": 2280616.1, "taker_buy_quote": 354094.16697 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.1536, "high": 0.1563, "low": 0.1532, "close": 0.1553, "volume": 2577993.9, "close_time": 1774951199999, "quote_volume": 399526.12559, "trades": 6360, "taker_buy_base": 1271340.5, "taker_buy_quote": 197050.77358 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.1553, "high": 0.156, "low": 0.152, "close": 0.1528, "volume": 3120351.2, "close_time": 1774954799999, "quote_volume": 479705.62359, "trades": 5844, "taker_buy_base": 1502214.1, "taker_buy_quote": 230904.52558 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.1528, "high": 0.1535, "low": 0.151, "close": 0.1514, "volume": 3313581.6, "close_time": 1774958399999, "quote_volume": 503687.86803, "trades": 6543, "taker_buy_base": 1535673.6, "taker_buy_quote": 233481.12031 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1514, "high": 0.1547, "low": 0.1478, "close": 0.154, "volume": 4605481.5, "close_time": 1774961999999, "quote_volume": 696548.31595, "trades": 8493, "taker_buy_base": 2032938.9, "taker_buy_quote": 308645.16002 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.154, "high": 0.1557, "low": 0.1526, "close": 0.1532, "volume": 2251608.1, "close_time": 1774965599999, "quote_volume": 346034.53462, "trades": 6832, "taker_buy_base": 1041793.6, "taker_buy_quote": 160163.05499 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.1531, "high": 0.1571, "low": 0.1531, "close": 0.1549, "volume": 2637089.6, "close_time": 1774969199999, "quote_volume": 409525.46196, "trades": 6440, "taker_buy_base": 1213991.0, "taker_buy_quote": 188667.58809 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.1549, "high": 0.161, "low": 0.1546, "close": 0.159, "volume": 3048285.3, "close_time": 1774972799999, "quote_volume": 481088.03604, "trades": 6847, "taker_buy_base": 1694576.0, "taker_buy_quote": 267717.06646 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.159, "high": 0.1634, "low": 0.158, "close": 0.1583, "volume": 4085398.6, "close_time": 1774976399999, "quote_volume": 655211.59942, "trades": 9780, "taker_buy_base": 1898913.7, "taker_buy_quote": 304674.27819 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.1584, "high": 0.1608, "low": 0.1546, "close": 0.1555, "volume": 1716672.3, "close_time": 1774979999999, "quote_volume": 271085.66094, "trades": 3846, "taker_buy_base": 669937.7, "taker_buy_quote": 106155.70289 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.1555, "high": 0.1566, "low": 0.1542, "close": 0.1546, "volume": 1212356.7, "close_time": 1774983599999, "quote_volume": 188751.55097, "trades": 2192, "taker_buy_base": 597710.9, "taker_buy_quote": 93098.64975 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.1546, "high": 0.1552, "low": 0.1533, "close": 0.1547, "volume": 990784.5, "close_time": 1774987199999, "quote_volume": 153112.94864, "trades": 2089, "taker_buy_base": 423032.6, "taker_buy_quote": 65374.87274 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1547, "high": 0.1552, "low": 0.1537, "close": 0.1546, "volume": 663566.8, "close_time": 1774990799999, "quote_volume": 102427.21556, "trades": 1906, "taker_buy_base": 379022.7, "taker_buy_quote": 58510.00665 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.1546, "high": 0.1559, "low": 0.154, "close": 0.1553, "volume": 1440460.5, "close_time": 1774994399999, "quote_volume": 223123.75885, "trades": 3910, "taker_buy_base": 745560.8, "taker_buy_quote": 115514.01481 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.1553, "high": 0.1562, "low": 0.1547, "close": 0.1554, "volume": 1016861.5, "close_time": 1774997999999, "quote_volume": 158188.87267, "trades": 1925, "taker_buy_base": 514104.2, "taker_buy_quote": 79996.50622 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.1554, "high": 0.1575, "low": 0.1545, "close": 0.1556, "volume": 1068570.9, "close_time": 1775001599999, "quote_volume": 166917.85435, "trades": 2470, "taker_buy_base": 614552.4, "taker_buy_quote": 95961.64395 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1542, "close": 0.1549, "volume": 781930.8, "close_time": 1775005199999, "quote_volume": 121183.7349, "trades": 1946, "taker_buy_base": 367606.6, "taker_buy_quote": 56985.74989 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.1549, "high": 0.1549, "low": 0.1498, "close": 0.1502, "volume": 2271248.1, "close_time": 1775008799999, "quote_volume": 345880.16731, "trades": 5072, "taker_buy_base": 1056849.3, "taker_buy_quote": 160910.45184 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.1502, "high": 0.1513, "low": 0.1465, "close": 0.1468, "volume": 3136082.7, "close_time": 1775012399999, "quote_volume": 467652.49088, "trades": 6588, "taker_buy_base": 1347401.9, "taker_buy_quote": 201195.71337 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.1468, "high": 0.1492, "low": 0.1464, "close": 0.1482, "volume": 2486167.3, "close_time": 1775015999999, "quote_volume": 366965.06146, "trades": 5124, "taker_buy_base": 1199033.3, "taker_buy_quote": 177014.24 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1482, "high": 0.1484, "low": 0.1453, "close": 0.146, "volume": 2646878.4, "close_time": 1775019599999, "quote_volume": 387333.51424, "trades": 4969, "taker_buy_base": 1277995.9, "taker_buy_quote": 187054.01609 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.1461, "high": 0.1465, "low": 0.1447, "close": 0.1452, "volume": 2686772.8, "close_time": 1775023199999, "quote_volume": 391850.47586, "trades": 5475, "taker_buy_base": 1296983.4, "taker_buy_quote": 189223.97689 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.1452, "high": 0.1505, "low": 0.1448, "close": 0.1486, "volume": 4908155.9, "close_time": 1775026799999, "quote_volume": 725530.72215, "trades": 7642, "taker_buy_base": 2703009.1, "taker_buy_quote": 400043.52526 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.1487, "high": 0.1498, "low": 0.1467, "close": 0.1487, "volume": 3101096.4, "close_time": 1775030399999, "quote_volume": 458929.69895, "trades": 5402, "taker_buy_base": 1179755.6, "taker_buy_quote": 174730.40923 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1487, "high": 0.1533, "low": 0.1478, "close": 0.1528, "volume": 4595732.3, "close_time": 1775033999999, "quote_volume": 691569.32016, "trades": 11242, "taker_buy_base": 2197154.6, "taker_buy_quote": 330816.01846 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.1528, "high": 0.1567, "low": 0.1525, "close": 0.1567, "volume": 4903697.9, "close_time": 1775037599999, "quote_volume": 757041.12189, "trades": 11237, "taker_buy_base": 2273824.0, "taker_buy_quote": 351052.99528 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.1567, "high": 0.1603, "low": 0.1528, "close": 0.1536, "volume": 6098297.9, "close_time": 1775041199999, "quote_volume": 960494.8608, "trades": 15200, "taker_buy_base": 2917087.7, "taker_buy_quote": 460003.30224 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.1536, "high": 0.159, "low": 0.1527, "close": 0.1528, "volume": 4331648.7, "close_time": 1775044799999, "quote_volume": 673547.81994, "trades": 12261, "taker_buy_base": 2208349.4, "taker_buy_quote": 343084.70085 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1528, "high": 0.1595, "low": 0.1506, "close": 0.1585, "volume": 5308575.8, "close_time": 1775048399999, "quote_volume": 826160.3101, "trades": 13515, "taker_buy_base": 2731454.0, "taker_buy_quote": 425050.12645 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.1584, "high": 0.1591, "low": 0.1541, "close": 0.1545, "volume": 4081047.1, "close_time": 1775051999999, "quote_volume": 639630.15637, "trades": 14772, "taker_buy_base": 1537980.1, "taker_buy_quote": 241170.83373 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.1546, "high": 0.1589, "low": 0.1534, "close": 0.1561, "volume": 3932657.5, "close_time": 1775055599999, "quote_volume": 613911.49998, "trades": 9019, "taker_buy_base": 1989297.6, "taker_buy_quote": 310703.65387 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.156, "high": 0.1583, "low": 0.1544, "close": 0.1545, "volume": 1915644.6, "close_time": 1775059199999, "quote_volume": 299394.43794, "trades": 5172, "taker_buy_base": 999613.3, "taker_buy_quote": 156307.55591 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1545, "high": 0.156, "low": 0.1536, "close": 0.155, "volume": 1026204.5, "close_time": 1775062799999, "quote_volume": 158882.93633, "trades": 2372, "taker_buy_base": 486838.0, "taker_buy_quote": 75329.31664 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.155, "high": 0.1559, "low": 0.1537, "close": 0.1538, "volume": 453761.8, "close_time": 1775066399999, "quote_volume": 70181.77726, "trades": 1186, "taker_buy_base": 195707.8, "taker_buy_quote": 30276.15268 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.1538, "high": 0.1539, "low": 0.1526, "close": 0.1527, "volume": 946952.6, "close_time": 1775069999999, "quote_volume": 145041.7685, "trades": 1791, "taker_buy_base": 387758.9, "taker_buy_quote": 59393.62054 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.1528, "high": 0.1566, "low": 0.1528, "close": 0.1531, "volume": 1634942.6, "close_time": 1775073599999, "quote_volume": 252770.34743, "trades": 3396, "taker_buy_base": 985600.9, "taker_buy_quote": 152440.40539 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1532, "high": 0.155, "low": 0.1532, "close": 0.1549, "volume": 761182.8, "close_time": 1775077199999, "quote_volume": 117112.21511, "trades": 1726, "taker_buy_base": 363050.0, "taker_buy_quote": 55816.89518 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.1549, "high": 0.155, "low": 0.1535, "close": 0.1543, "volume": 522691.5, "close_time": 1775080799999, "quote_volume": 80529.73072, "trades": 1605, "taker_buy_base": 254182.1, "taker_buy_quote": 39139.21867 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.1542, "high": 0.1542, "low": 0.1515, "close": 0.1519, "volume": 239367.9, "close_time": 1775084399999, "quote_volume": 36570.41538, "trades": 553, "taker_buy_base": 103643.2, "taker_buy_quote": 15840.14024 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.1519, "high": 0.155, "low": 0.1513, "close": 0.1546, "volume": 916704.0, "close_time": 1775087999999, "quote_volume": 140998.66146, "trades": 2471, "taker_buy_base": 361749.8, "taker_buy_quote": 55654.85198 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1511, "close": 0.152, "volume": 1030443.0, "close_time": 1775091599999, "quote_volume": 157053.88027, "trades": 2744, "taker_buy_base": 454622.5, "taker_buy_quote": 69301.96435 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.1519, "high": 0.1521, "low": 0.1491, "close": 0.1503, "volume": 809296.2, "close_time": 1775095199999, "quote_volume": 121586.28631, "trades": 1539, "taker_buy_base": 339943.5, "taker_buy_quote": 51079.99298 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.1503, "high": 0.1503, "low": 0.146, "close": 0.1471, "volume": 948748.1, "close_time": 1775098799999, "quote_volume": 140063.18336, "trades": 1589, "taker_buy_base": 397971.0, "taker_buy_quote": 58751.25005 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.1471, "high": 0.1473, "low": 0.1448, "close": 0.1454, "volume": 692381.6, "close_time": 1775102399999, "quote_volume": 100857.63634, "trades": 1223, "taker_buy_base": 269494.6, "taker_buy_quote": 39314.16422 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1454, "high": 0.1462, "low": 0.1425, "close": 0.1426, "volume": 2339084.9, "close_time": 1775105999999, "quote_volume": 337322.23301, "trades": 4049, "taker_buy_base": 885960.6, "taker_buy_quote": 127723.42805 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.1426, "high": 0.1435, "low": 0.1415, "close": 0.1422, "volume": 2635958.0, "close_time": 1775109599999, "quote_volume": 375568.3899, "trades": 4877, "taker_buy_base": 1365479.2, "taker_buy_quote": 194621.73486 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.1422, "high": 0.1426, "low": 0.1403, "close": 0.1413, "volume": 2985093.2, "close_time": 1775113199999, "quote_volume": 422937.0155, "trades": 6399, "taker_buy_base": 1534366.3, "taker_buy_quote": 217485.26574 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.1413, "high": 0.1435, "low": 0.1405, "close": 0.1425, "volume": 2181925.5, "close_time": 1775116799999, "quote_volume": 309874.81165, "trades": 4787, "taker_buy_base": 1126359.2, "taker_buy_quote": 160050.48825 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1425, "high": 0.143, "low": 0.1392, "close": 0.1396, "volume": 2555922.8, "close_time": 1775120399999, "quote_volume": 360094.78817, "trades": 5107, "taker_buy_base": 1155213.5, "taker_buy_quote": 162718.84375 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.1396, "high": 0.1398, "low": 0.1383, "close": 0.1392, "volume": 2271069.2, "close_time": 1775123999999, "quote_volume": 315803.77233, "trades": 4601, "taker_buy_base": 1048627.3, "taker_buy_quote": 145885.15234 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.1392, "high": 0.1392, "low": 0.1362, "close": 0.1363, "volume": 2406897.1, "close_time": 1775127599999, "quote_volume": 331158.60158, "trades": 5325, "taker_buy_base": 1362212.6, "taker_buy_quote": 187407.73146 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.1363, "high": 0.1379, "low": 0.1342, "close": 0.1369, "volume": 3640417.8, "close_time": 1775131199999, "quote_volume": 496542.62396, "trades": 7529, "taker_buy_base": 2054559.0, "taker_buy_quote": 280642.8185 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1368, "high": 0.1381, "low": 0.135, "close": 0.1351, "volume": 2781371.6, "close_time": 1775134799999, "quote_volume": 379159.59114, "trades": 4979, "taker_buy_base": 1374576.7, "taker_buy_quote": 187450.5433 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.1351, "high": 0.1352, "low": 0.1332, "close": 0.1336, "volume": 3703890.4, "close_time": 1775138399999, "quote_volume": 497154.59209, "trades": 6622, "taker_buy_base": 1864963.5, "taker_buy_quote": 250401.26399 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.1336, "high": 0.1345, "low": 0.1315, "close": 0.1324, "volume": 4312632.2, "close_time": 1775141999999, "quote_volume": 574057.44638, "trades": 7822, "taker_buy_base": 2382546.6, "taker_buy_quote": 317287.47621 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.1324, "high": 0.1325, "low": 0.1277, "close": 0.128, "volume": 6094754.8, "close_time": 1775145599999, "quote_volume": 791928.65553, "trades": 9393, "taker_buy_base": 3126386.5, "taker_buy_quote": 406248.46538 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1281, "high": 0.1311, "low": 0.1269, "close": 0.1283, "volume": 6107872.7, "close_time": 1775149199999, "quote_volume": 785556.07666, "trades": 8200, "taker_buy_base": 3447311.0, "taker_buy_quote": 443756.93423 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.1282, "high": 0.1308, "low": 0.1273, "close": 0.1291, "volume": 2545482.7, "close_time": 1775152799999, "quote_volume": 328082.25463, "trades": 4641, "taker_buy_base": 1389067.4, "taker_buy_quote": 179076.7649 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.1292, "high": 0.1295, "low": 0.1267, "close": 0.1295, "volume": 2637277.8, "close_time": 1775156399999, "quote_volume": 337285.18444, "trades": 4284, "taker_buy_base": 1470614.3, "taker_buy_quote": 188091.8394 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.1295, "high": 0.1312, "low": 0.1276, "close": 0.1284, "volume": 1913674.6, "close_time": 1775159999999, "quote_volume": 247503.42213, "trades": 4505, "taker_buy_base": 916756.3, "taker_buy_quote": 118604.63162 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1285, "high": 0.1314, "low": 0.128, "close": 0.1289, "volume": 1817980.0, "close_time": 1775163599999, "quote_volume": 235857.93812, "trades": 3559, "taker_buy_base": 944785.2, "taker_buy_quote": 122610.79327 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.1289, "high": 0.1292, "low": 0.1278, "close": 0.1284, "volume": 1545334.5, "close_time": 1775167199999, "quote_volume": 198584.51375, "trades": 2440, "taker_buy_base": 949332.6, "taker_buy_quote": 122019.12586 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.1286, "high": 0.1296, "low": 0.1285, "close": 0.1288, "volume": 1020876.8, "close_time": 1775170799999, "quote_volume": 131715.67012, "trades": 1812, "taker_buy_base": 510342.9, "taker_buy_quote": 65858.60787 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.1288, "high": 0.131, "low": 0.1283, "close": 0.1287, "volume": 2223602.4, "close_time": 1775174399999, "quote_volume": 288054.1828, "trades": 4092, "taker_buy_base": 1078258.0, "taker_buy_quote": 139674.5445 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1235, "close": 0.1256, "volume": 3701165.1, "close_time": 1775177999999, "quote_volume": 465092.49062, "trades": 6762, "taker_buy_base": 1672727.3, "taker_buy_quote": 210248.32083 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.1256, "high": 0.1268, "low": 0.1237, "close": 0.1244, "volume": 2697522.0, "close_time": 1775181599999, "quote_volume": 336677.50539, "trades": 5175, "taker_buy_base": 1154060.6, "taker_buy_quote": 144068.24622 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.1244, "high": 0.1256, "low": 0.1227, "close": 0.1249, "volume": 2978434.0, "close_time": 1775185199999, "quote_volume": 369553.49299, "trades": 6286, "taker_buy_base": 1380338.7, "taker_buy_quote": 171328.54243 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.1249, "high": 0.1262, "low": 0.1235, "close": 0.1245, "volume": 2328196.5, "close_time": 1775188799999, "quote_volume": 289843.69744, "trades": 4997, "taker_buy_base": 1173977.5, "taker_buy_quote": 146224.68439 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1244, "high": 0.1245, "low": 0.1228, "close": 0.1233, "volume": 2837314.6, "close_time": 1775192399999, "quote_volume": 350439.30848, "trades": 4978, "taker_buy_base": 1293740.5, "taker_buy_quote": 159913.60082 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.1234, "high": 0.1278, "low": 0.1207, "close": 0.1265, "volume": 5001787.0, "close_time": 1775195999999, "quote_volume": 620913.17749, "trades": 7950, "taker_buy_base": 2457770.2, "taker_buy_quote": 305250.46463 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.1266, "high": 0.1333, "low": 0.1266, "close": 0.1311, "volume": 8279417.6, "close_time": 1775199599999, "quote_volume": 1081970.67286, "trades": 16467, "taker_buy_base": 4142614.0, "taker_buy_quote": 541087.86308 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.1312, "high": 0.1339, "low": 0.1289, "close": 0.1338, "volume": 2866383.2, "close_time": 1775203199999, "quote_volume": 375377.17576, "trades": 5838, "taker_buy_base": 1571309.4, "taker_buy_quote": 205804.39236 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1338, "high": 0.1367, "low": 0.1308, "close": 0.1319, "volume": 4033041.2, "close_time": 1775206799999, "quote_volume": 540802.52826, "trades": 7870, "taker_buy_base": 1931096.2, "taker_buy_quote": 259357.34563 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.1319, "high": 0.1374, "low": 0.1311, "close": 0.1369, "volume": 4509617.7, "close_time": 1775210399999, "quote_volume": 607435.88477, "trades": 10354, "taker_buy_base": 1929794.9, "taker_buy_quote": 260013.38783 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.1369, "high": 0.1406, "low": 0.1363, "close": 0.1393, "volume": 4528183.2, "close_time": 1775213999999, "quote_volume": 628838.91885, "trades": 13878, "taker_buy_base": 1892627.0, "taker_buy_quote": 262843.15027 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.1394, "high": 0.14, "low": 0.1352, "close": 0.1381, "volume": 4274446.9, "close_time": 1775217599999, "quote_volume": 590318.91647, "trades": 13546, "taker_buy_base": 1705469.2, "taker_buy_quote": 235661.63512 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.138, "high": 0.1418, "low": 0.1372, "close": 0.1397, "volume": 4048143.6, "close_time": 1775221199999, "quote_volume": 565096.18243, "trades": 12708, "taker_buy_base": 1714786.6, "taker_buy_quote": 239421.17269 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.1397, "high": 0.14, "low": 0.1355, "close": 0.1375, "volume": 3428226.1, "close_time": 1775224799999, "quote_volume": 471163.00197, "trades": 10032, "taker_buy_base": 1158694.5, "taker_buy_quote": 159334.39179 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.1375, "high": 0.1411, "low": 0.1371, "close": 0.1403, "volume": 4142875.6, "close_time": 1775228399999, "quote_volume": 578803.99189, "trades": 11901, "taker_buy_base": 1718304.0, "taker_buy_quote": 240140.14048 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.1403, "high": 0.1417, "low": 0.137, "close": 0.1379, "volume": 4111887.1, "close_time": 1775231999999, "quote_volume": 572154.60082, "trades": 8817, "taker_buy_base": 2029237.7, "taker_buy_quote": 282629.87749 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1379, "high": 0.1405, "low": 0.137, "close": 0.1392, "volume": 2924060.8, "close_time": 1775235599999, "quote_volume": 405677.61994, "trades": 6991, "taker_buy_base": 1422227.0, "taker_buy_quote": 197609.97397 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.1392, "high": 0.1412, "low": 0.1373, "close": 0.1409, "volume": 3483950.9, "close_time": 1775239199999, "quote_volume": 486065.61749, "trades": 8527, "taker_buy_base": 1572974.3, "taker_buy_quote": 219520.76002 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.1409, "high": 0.1447, "low": 0.1406, "close": 0.1428, "volume": 5155804.6, "close_time": 1775242799999, "quote_volume": 736637.54476, "trades": 11522, "taker_buy_base": 2685160.9, "taker_buy_quote": 383928.6264 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.1427, "high": 0.147, "low": 0.1411, "close": 0.1411, "volume": 6600991.2, "close_time": 1775246399999, "quote_volume": 954729.71073, "trades": 15314, "taker_buy_base": 3451204.7, "taker_buy_quote": 499889.56558 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1412, "high": 0.1432, "low": 0.1401, "close": 0.1408, "volume": 2747094.8, "close_time": 1775249999999, "quote_volume": 387561.21797, "trades": 7408, "taker_buy_base": 1336126.1, "taker_buy_quote": 188495.17953 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.1409, "high": 0.141, "low": 0.1383, "close": 0.1385, "volume": 1918080.1, "close_time": 1775253599999, "quote_volume": 267659.26894, "trades": 4593, "taker_buy_base": 835698.7, "taker_buy_quote": 116754.05942 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.1384, "high": 0.1406, "low": 0.1369, "close": 0.1394, "volume": 2151634.7, "close_time": 1775257199999, "quote_volume": 298138.79856, "trades": 5326, "taker_buy_base": 997895.4, "taker_buy_quote": 138650.14527 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.1395, "high": 0.1404, "low": 0.1365, "close": 0.1367, "volume": 1463130.6, "close_time": 1775260799999, "quote_volume": 202526.44327, "trades": 3986, "taker_buy_base": 791323.1, "taker_buy_quote": 109626.61156 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1367, "high": 0.1416, "low": 0.1356, "close": 0.1404, "volume": 4512189.2, "close_time": 1775264399999, "quote_volume": 625726.31349, "trades": 8911, "taker_buy_base": 2068994.1, "taker_buy_quote": 287268.87821 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.1403, "high": 0.1407, "low": 0.1363, "close": 0.1371, "volume": 1003168.7, "close_time": 1775267999999, "quote_volume": 138439.57043, "trades": 2690, "taker_buy_base": 521465.4, "taker_buy_quote": 71978.15048 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.1372, "high": 0.1372, "low": 0.1355, "close": 0.1356, "volume": 889230.0, "close_time": 1775271599999, "quote_volume": 121108.04861, "trades": 2290, "taker_buy_base": 467919.4, "taker_buy_quote": 63753.34101 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.1356, "high": 0.1362, "low": 0.132, "close": 0.1322, "volume": 2150560.6, "close_time": 1775275199999, "quote_volume": 287287.99221, "trades": 3811, "taker_buy_base": 835119.2, "taker_buy_quote": 111689.04831 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1322, "high": 0.1374, "low": 0.1316, "close": 0.1368, "volume": 3805821.2, "close_time": 1775278799999, "quote_volume": 512092.99876, "trades": 9300, "taker_buy_base": 1875171.1, "taker_buy_quote": 252569.61343 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.1368, "high": 0.1407, "low": 0.1365, "close": 0.1378, "volume": 3380388.3, "close_time": 1775282399999, "quote_volume": 469183.12357, "trades": 8575, "taker_buy_base": 1801592.9, "taker_buy_quote": 250127.06836 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.1379, "high": 0.1413, "low": 0.1368, "close": 0.141, "volume": 2771915.5, "close_time": 1775285999999, "quote_volume": 385240.06975, "trades": 7090, "taker_buy_base": 1313810.3, "taker_buy_quote": 182753.7052 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.141, "high": 0.144, "low": 0.1402, "close": 0.1419, "volume": 3825573.4, "close_time": 1775289599999, "quote_volume": 544113.36277, "trades": 9204, "taker_buy_base": 1768368.1, "taker_buy_quote": 251492.53644 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1419, "high": 0.1426, "low": 0.1396, "close": 0.1413, "volume": 2206551.8, "close_time": 1775293199999, "quote_volume": 311163.49482, "trades": 4381, "taker_buy_base": 1082156.5, "taker_buy_quote": 152682.74975 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.1412, "high": 0.1419, "low": 0.1389, "close": 0.1405, "volume": 3224058.8, "close_time": 1775296799999, "quote_volume": 453102.43044, "trades": 6981, "taker_buy_base": 1553990.4, "taker_buy_quote": 218500.20977 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.1404, "high": 0.1441, "low": 0.1401, "close": 0.1433, "volume": 4105872.9, "close_time": 1775300399999, "quote_volume": 582675.8072, "trades": 7818, "taker_buy_base": 1819343.0, "taker_buy_quote": 258583.96439 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.1434, "high": 0.1441, "low": 0.1405, "close": 0.141, "volume": 1644776.2, "close_time": 1775303999999, "quote_volume": 234047.97949, "trades": 3633, "taker_buy_base": 673365.3, "taker_buy_quote": 95755.28408 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1409, "high": 0.1428, "low": 0.1406, "close": 0.1423, "volume": 943019.1, "close_time": 1775307599999, "quote_volume": 133741.3726, "trades": 2644, "taker_buy_base": 403155.2, "taker_buy_quote": 57166.21002 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.1423, "high": 0.1461, "low": 0.1418, "close": 0.1444, "volume": 5054196.7, "close_time": 1775311199999, "quote_volume": 729692.94295, "trades": 10008, "taker_buy_base": 2769642.9, "taker_buy_quote": 399998.6688 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.1445, "high": 0.1523, "low": 0.1445, "close": 0.1516, "volume": 6775021.2, "close_time": 1775314799999, "quote_volume": 1005759.0206, "trades": 14019, "taker_buy_base": 3417598.5, "taker_buy_quote": 507596.05404 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.1515, "high": 0.1515, "low": 0.1467, "close": 0.1469, "volume": 3761703.8, "close_time": 1775318399999, "quote_volume": 559299.57589, "trades": 7592, "taker_buy_base": 1936149.6, "taker_buy_quote": 287839.01021 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1469, "high": 0.1497, "low": 0.1452, "close": 0.1479, "volume": 2662769.2, "close_time": 1775321999999, "quote_volume": 391885.44949, "trades": 6308, "taker_buy_base": 1259708.8, "taker_buy_quote": 185663.82351 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.1479, "high": 0.1484, "low": 0.1445, "close": 0.1478, "volume": 4931730.6, "close_time": 1775325599999, "quote_volume": 722700.67408, "trades": 10556, "taker_buy_base": 2262131.9, "taker_buy_quote": 331740.34592 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.1479, "high": 0.1519, "low": 0.1468, "close": 0.1513, "volume": 4330324.5, "close_time": 1775329199999, "quote_volume": 648307.79394, "trades": 9302, "taker_buy_base": 2335641.2, "taker_buy_quote": 350194.89079 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.1514, "high": 0.158, "low": 0.1504, "close": 0.1578, "volume": 4560034.6, "close_time": 1775332799999, "quote_volume": 702357.54893, "trades": 8282, "taker_buy_base": 2649492.4, "taker_buy_quote": 408381.07894 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1579, "high": 0.1593, "low": 0.1556, "close": 0.1567, "volume": 5412994.8, "close_time": 1775336399999, "quote_volume": 851581.21701, "trades": 10750, "taker_buy_base": 2651572.1, "taker_buy_quote": 417201.80215 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.1566, "high": 0.165, "low": 0.1561, "close": 0.1637, "volume": 6934884.4, "close_time": 1775339999999, "quote_volume": 1113138.22942, "trades": 14643, "taker_buy_base": 3949986.1, "taker_buy_quote": 634261.15579 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.1637, "high": 0.1652, "low": 0.16, "close": 0.1631, "volume": 6454012.3, "close_time": 1775343599999, "quote_volume": 1049836.91446, "trades": 15031, "taker_buy_base": 3335271.6, "taker_buy_quote": 542903.9605 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.1631, "high": 0.1653, "low": 0.1611, "close": 0.1631, "volume": 4354784.9, "close_time": 1775347199999, "quote_volume": 709166.38083, "trades": 9329, "taker_buy_base": 2540495.1, "taker_buy_quote": 414002.32129 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.163, "high": 0.1681, "low": 0.1622, "close": 0.1641, "volume": 5200873.7, "close_time": 1775350799999, "quote_volume": 860214.55997, "trades": 13256, "taker_buy_base": 2758393.5, "taker_buy_quote": 456576.54003 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.1641, "high": 0.1641, "low": 0.1549, "close": 0.1552, "volume": 5747980.6, "close_time": 1775354399999, "quote_volume": 909964.48345, "trades": 10548, "taker_buy_base": 2588981.6, "taker_buy_quote": 409113.49188 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.1552, "high": 0.1562, "low": 0.1531, "close": 0.1536, "volume": 2665336.7, "close_time": 1775357999999, "quote_volume": 412203.24388, "trades": 6140, "taker_buy_base": 1360883.2, "taker_buy_quote": 210537.6068 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.1535, "high": 0.1548, "low": 0.1523, "close": 0.1534, "volume": 1695005.3, "close_time": 1775361599999, "quote_volume": 259867.13741, "trades": 3637, "taker_buy_base": 922126.4, "taker_buy_quote": 141365.15207 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1534, "high": 0.1535, "low": 0.1491, "close": 0.1496, "volume": 1951319.1, "close_time": 1775365199999, "quote_volume": 294828.27695, "trades": 3107, "taker_buy_base": 667600.5, "taker_buy_quote": 100849.61168 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.1497, "high": 0.1522, "low": 0.1477, "close": 0.1511, "volume": 2356289.7, "close_time": 1775368799999, "quote_volume": 352918.09654, "trades": 5099, "taker_buy_base": 1323394.2, "taker_buy_quote": 198452.91851 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.151, "high": 0.1517, "low": 0.1479, "close": 0.1481, "volume": 2312547.7, "close_time": 1775372399999, "quote_volume": 345573.31236, "trades": 3811, "taker_buy_base": 1476136.7, "taker_buy_quote": 220580.34298 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.1482, "high": 0.1499, "low": 0.1459, "close": 0.1475, "volume": 2381760.7, "close_time": 1775375999999, "quote_volume": 351396.57078, "trades": 7945, "taker_buy_base": 1465597.3, "taker_buy_quote": 216417.47765 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1474, "high": 0.1485, "low": 0.1462, "close": 0.147, "volume": 1681055.0, "close_time": 1775379599999, "quote_volume": 247799.66589, "trades": 3186, "taker_buy_base": 955408.0, "taker_buy_quote": 140888.12968 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.1469, "high": 0.1474, "low": 0.1447, "close": 0.1464, "volume": 2772653.8, "close_time": 1775383199999, "quote_volume": 404564.20767, "trades": 5178, "taker_buy_base": 1318084.2, "taker_buy_quote": 192383.6227 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.1463, "high": 0.1463, "low": 0.1434, "close": 0.1435, "volume": 3360093.7, "close_time": 1775386799999, "quote_volume": 486581.49513, "trades": 6608, "taker_buy_base": 1685070.3, "taker_buy_quote": 244144.13236 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.1435, "high": 0.1441, "low": 0.1424, "close": 0.1431, "volume": 2996297.7, "close_time": 1775390399999, "quote_volume": 429678.32364, "trades": 5937, "taker_buy_base": 1582908.7, "taker_buy_quote": 227012.02307 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1432, "high": 0.1433, "low": 0.1375, "close": 0.1378, "volume": 3473948.0, "close_time": 1775393999999, "quote_volume": 485404.89796, "trades": 7164, "taker_buy_base": 1499512.8, "taker_buy_quote": 209318.37725 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.1379, "high": 0.1423, "low": 0.1369, "close": 0.141, "volume": 4307898.1, "close_time": 1775397599999, "quote_volume": 599509.60134, "trades": 8874, "taker_buy_base": 2538100.4, "taker_buy_quote": 353595.42695 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.141, "high": 0.1441, "low": 0.1396, "close": 0.1401, "volume": 4891011.1, "close_time": 1775401199999, "quote_volume": 693687.30248, "trades": 11177, "taker_buy_base": 2648228.0, "taker_buy_quote": 375853.45719 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.1401, "high": 0.1419, "low": 0.1387, "close": 0.1387, "volume": 2992855.6, "close_time": 1775404799999, "quote_volume": 420190.15817, "trades": 7851, "taker_buy_base": 1270254.0, "taker_buy_quote": 178399.03311 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1388, "high": 0.1417, "low": 0.1387, "close": 0.1401, "volume": 2348995.8, "close_time": 1775408399999, "quote_volume": 329021.50991, "trades": 5771, "taker_buy_base": 1217601.1, "taker_buy_quote": 170610.95109 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.1401, "high": 0.1405, "low": 0.1392, "close": 0.1402, "volume": 550130.1, "close_time": 1775411999999, "quote_volume": 76978.94863, "trades": 1613, "taker_buy_base": 284864.6, "taker_buy_quote": 39868.57888 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.1403, "high": 0.1405, "low": 0.1395, "close": 0.1401, "volume": 455187.4, "close_time": 1775415599999, "quote_volume": 63749.20262, "trades": 1384, "taker_buy_base": 244218.1, "taker_buy_quote": 34203.87085 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.14, "high": 0.1402, "low": 0.1389, "close": 0.1389, "volume": 1176881.8, "close_time": 1775419199999, "quote_volume": 164244.15814, "trades": 4769, "taker_buy_base": 860301.4, "taker_buy_quote": 120086.88786 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.139, "high": 0.1397, "low": 0.1374, "close": 0.1397, "volume": 1201124.8, "close_time": 1775422799999, "quote_volume": 166143.31195, "trades": 2855, "taker_buy_base": 643029.3, "taker_buy_quote": 89056.73576 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.1397, "high": 0.1402, "low": 0.1384, "close": 0.14, "volume": 710520.2, "close_time": 1775426399999, "quote_volume": 99196.07588, "trades": 2101, "taker_buy_base": 446528.5, "taker_buy_quote": 62368.45869 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.14, "high": 0.1411, "low": 0.1393, "close": 0.1399, "volume": 755158.2, "close_time": 1775429999999, "quote_volume": 105835.96437, "trades": 2201, "taker_buy_base": 458223.3, "taker_buy_quote": 64226.17143 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.1399, "high": 0.14, "low": 0.1379, "close": 0.138, "volume": 1757017.1, "close_time": 1775433599999, "quote_volume": 244245.95472, "trades": 4722, "taker_buy_base": 978248.8, "taker_buy_quote": 136049.39173 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1379, "high": 0.1408, "low": 0.1368, "close": 0.139, "volume": 3443593.0, "close_time": 1775437199999, "quote_volume": 479862.28961, "trades": 7343, "taker_buy_base": 1994736.4, "taker_buy_quote": 278158.89084 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.1391, "high": 0.1395, "low": 0.1359, "close": 0.1362, "volume": 3610532.7, "close_time": 1775440799999, "quote_volume": 497025.08702, "trades": 8589, "taker_buy_base": 1996483.8, "taker_buy_quote": 274889.88439 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.1362, "high": 0.1377, "low": 0.1353, "close": 0.136, "volume": 4347414.9, "close_time": 1775444399999, "quote_volume": 592755.56373, "trades": 11623, "taker_buy_base": 2331943.6, "taker_buy_quote": 318078.18738 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.136, "high": 0.1363, "low": 0.1339, "close": 0.134, "volume": 2286720.6, "close_time": 1775447999999, "quote_volume": 308622.56097, "trades": 4771, "taker_buy_base": 1096833.9, "taker_buy_quote": 148070.59757 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1341, "high": 0.1355, "low": 0.1335, "close": 0.1339, "volume": 3388021.8, "close_time": 1775451599999, "quote_volume": 455571.62138, "trades": 8861, "taker_buy_base": 1994374.2, "taker_buy_quote": 268185.56074 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.1339, "high": 0.1347, "low": 0.1329, "close": 0.1332, "volume": 2027230.5, "close_time": 1775455199999, "quote_volume": 271129.02404, "trades": 5353, "taker_buy_base": 1140809.8, "taker_buy_quote": 152596.43386 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.1333, "high": 0.1335, "low": 0.1301, "close": 0.1301, "volume": 3628750.6, "close_time": 1775458799999, "quote_volume": 477534.65244, "trades": 6921, "taker_buy_base": 1791842.7, "taker_buy_quote": 236004.06783 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.1302, "high": 0.1374, "low": 0.1299, "close": 0.1357, "volume": 6143290.7, "close_time": 1775462399999, "quote_volume": 823922.20751, "trades": 10519, "taker_buy_base": 3525183.4, "taker_buy_quote": 473081.72311 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1357, "high": 0.1431, "low": 0.1341, "close": 0.1418, "volume": 7633162.9, "close_time": 1775465999999, "quote_volume": 1065137.68903, "trades": 15599, "taker_buy_base": 3792604.9, "taker_buy_quote": 528542.55607 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.1418, "high": 0.1429, "low": 0.1377, "close": 0.1419, "volume": 4489691.0, "close_time": 1775469599999, "quote_volume": 631115.18097, "trades": 10575, "taker_buy_base": 2200465.3, "taker_buy_quote": 309083.06727 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.142, "high": 0.1452, "low": 0.1392, "close": 0.1449, "volume": 3437431.8, "close_time": 1775473199999, "quote_volume": 488751.75405, "trades": 7766, "taker_buy_base": 1698545.9, "taker_buy_quote": 241582.35388 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.1448, "high": 0.1465, "low": 0.1423, "close": 0.1442, "volume": 3277673.9, "close_time": 1775476799999, "quote_volume": 473883.66555, "trades": 7517, "taker_buy_base": 1540583.0, "taker_buy_quote": 222701.4792 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1442, "high": 0.1462, "low": 0.1403, "close": 0.1439, "volume": 3702220.1, "close_time": 1775480399999, "quote_volume": 529520.34449, "trades": 8344, "taker_buy_base": 1700566.2, "taker_buy_quote": 243404.93806 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.1439, "high": 0.1456, "low": 0.1421, "close": 0.143, "volume": 3963983.2, "close_time": 1775483999999, "quote_volume": 569837.68212, "trades": 8659, "taker_buy_base": 1746261.2, "taker_buy_quote": 251103.99112 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.143, "high": 0.1489, "low": 0.1427, "close": 0.1483, "volume": 5220821.1, "close_time": 1775487599999, "quote_volume": 765276.82462, "trades": 13772, "taker_buy_base": 2334742.2, "taker_buy_quote": 342455.28424 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.1482, "high": 0.1509, "low": 0.1467, "close": 0.15, "volume": 4461722.6, "close_time": 1775491199999, "quote_volume": 665236.54654, "trades": 10496, "taker_buy_base": 2033017.4, "taker_buy_quote": 303161.1921 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.15, "high": 0.1538, "low": 0.1487, "close": 0.1529, "volume": 4056784.0, "close_time": 1775494799999, "quote_volume": 612815.09413, "trades": 10329, "taker_buy_base": 1921427.8, "taker_buy_quote": 290635.06911 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.1528, "high": 0.1534, "low": 0.15, "close": 0.1509, "volume": 4517381.4, "close_time": 1775498399999, "quote_volume": 684342.67044, "trades": 10990, "taker_buy_base": 2330466.7, "taker_buy_quote": 353069.19969 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.151, "high": 0.155, "low": 0.1488, "close": 0.1547, "volume": 3566472.6, "close_time": 1775501999999, "quote_volume": 542421.44433, "trades": 8883, "taker_buy_base": 1799362.5, "taker_buy_quote": 273939.01461 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.1547, "high": 0.1576, "low": 0.153, "close": 0.1562, "volume": 4332663.0, "close_time": 1775505599999, "quote_volume": 673465.95851, "trades": 7924, "taker_buy_base": 2255252.4, "taker_buy_quote": 350787.05256 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1562, "high": 0.1563, "low": 0.1509, "close": 0.1543, "volume": 3418662.8, "close_time": 1775509199999, "quote_volume": 523165.90578, "trades": 8180, "taker_buy_base": 1386242.7, "taker_buy_quote": 212130.82269 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.1545, "high": 0.1556, "low": 0.1527, "close": 0.1543, "volume": 2608454.4, "close_time": 1775512799999, "quote_volume": 402638.10529, "trades": 5432, "taker_buy_base": 1240235.5, "taker_buy_quote": 191563.15097 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.1542, "high": 0.1545, "low": 0.1491, "close": 0.1495, "volume": 4121164.1, "close_time": 1775516399999, "quote_volume": 625059.77171, "trades": 6417, "taker_buy_base": 1391863.3, "taker_buy_quote": 210982.86125 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.1496, "high": 0.1521, "low": 0.148, "close": 0.1505, "volume": 3978057.9, "close_time": 1775519999999, "quote_volume": 597603.26664, "trades": 7394, "taker_buy_base": 1481832.7, "taker_buy_quote": 222235.09364 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1505, "high": 0.1546, "low": 0.1497, "close": 0.1535, "volume": 5190181.5, "close_time": 1775523599999, "quote_volume": 789495.82123, "trades": 13224, "taker_buy_base": 2388618.2, "taker_buy_quote": 363696.80847 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.1535, "high": 0.159, "low": 0.1533, "close": 0.1578, "volume": 3963195.1, "close_time": 1775527199999, "quote_volume": 617985.99041, "trades": 10046, "taker_buy_base": 2186276.1, "taker_buy_quote": 340979.73187 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.1578, "high": 0.1589, "low": 0.1508, "close": 0.1524, "volume": 3813720.2, "close_time": 1775530799999, "quote_volume": 590770.36548, "trades": 9712, "taker_buy_base": 1592614.1, "taker_buy_quote": 246995.12766 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.1523, "high": 0.1629, "low": 0.1523, "close": 0.1616, "volume": 5477408.7, "close_time": 1775534399999, "quote_volume": 869681.57052, "trades": 11388, "taker_buy_base": 3166848.2, "taker_buy_quote": 503422.518 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1559, "close": 0.1562, "volume": 3313926.7, "close_time": 1775537999999, "quote_volume": 526653.32536, "trades": 6399, "taker_buy_base": 1532526.5, "taker_buy_quote": 243886.89172 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.1562, "high": 0.1566, "low": 0.1529, "close": 0.1531, "volume": 2740873.6, "close_time": 1775541599999, "quote_volume": 425062.82177, "trades": 4919, "taker_buy_base": 1290254.4, "taker_buy_quote": 200280.09797 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.1531, "high": 0.1539, "low": 0.1469, "close": 0.1478, "volume": 3562547.6, "close_time": 1775545199999, "quote_volume": 534326.89706, "trades": 6870, "taker_buy_base": 1640760.5, "taker_buy_quote": 245520.07089 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.1478, "high": 0.1538, "low": 0.1474, "close": 0.1528, "volume": 4048527.3, "close_time": 1775548799999, "quote_volume": 608898.93333, "trades": 8675, "taker_buy_base": 2723712.6, "taker_buy_quote": 409478.48371 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1502, "close": 0.1517, "volume": 3131158.1, "close_time": 1775552399999, "quote_volume": 475729.52278, "trades": 6642, "taker_buy_base": 1552215.4, "taker_buy_quote": 235973.34276 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.1517, "high": 0.1524, "low": 0.1481, "close": 0.1488, "volume": 1868895.3, "close_time": 1775555999999, "quote_volume": 279414.90148, "trades": 3515, "taker_buy_base": 797013.7, "taker_buy_quote": 119180.69144 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.1488, "high": 0.1502, "low": 0.1469, "close": 0.1472, "volume": 964598.3, "close_time": 1775559599999, "quote_volume": 143572.81385, "trades": 2676, "taker_buy_base": 569870.5, "taker_buy_quote": 84889.21706 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.1471, "high": 0.1481, "low": 0.1462, "close": 0.1475, "volume": 1254456.6, "close_time": 1775563199999, "quote_volume": 184544.69216, "trades": 2959, "taker_buy_base": 734666.2, "taker_buy_quote": 108072.4402 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1474, "high": 0.1504, "low": 0.1456, "close": 0.1502, "volume": 2329432.6, "close_time": 1775566799999, "quote_volume": 343902.5066, "trades": 4340, "taker_buy_base": 1367065.8, "taker_buy_quote": 201668.8414 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.1502, "high": 0.1509, "low": 0.1467, "close": 0.1471, "volume": 1345008.8, "close_time": 1775570399999, "quote_volume": 199917.81188, "trades": 2813, "taker_buy_base": 677653.0, "taker_buy_quote": 100734.65068 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.1471, "high": 0.1475, "low": 0.145, "close": 0.1459, "volume": 1039591.8, "close_time": 1775573999999, "quote_volume": 151758.64934, "trades": 2236, "taker_buy_base": 486033.6, "taker_buy_quote": 70971.43053 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.1458, "high": 0.1461, "low": 0.144, "close": 0.1442, "volume": 878837.2, "close_time": 1775577599999, "quote_volume": 127303.29642, "trades": 1801, "taker_buy_base": 375608.0, "taker_buy_quote": 54451.04893 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1441, "high": 0.1445, "low": 0.143, "close": 0.1431, "volume": 573237.3, "close_time": 1775581199999, "quote_volume": 82264.6511, "trades": 1794, "taker_buy_base": 335605.9, "taker_buy_quote": 48157.13011 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.1432, "high": 0.1447, "low": 0.1429, "close": 0.1432, "volume": 1387716.8, "close_time": 1775584799999, "quote_volume": 199401.99544, "trades": 3718, "taker_buy_base": 616441.9, "taker_buy_quote": 88610.17618 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.1433, "high": 0.1437, "low": 0.1422, "close": 0.1424, "volume": 1458976.3, "close_time": 1775588399999, "quote_volume": 208489.32772, "trades": 4524, "taker_buy_base": 386223.9, "taker_buy_quote": 55211.47387 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.1424, "high": 0.1435, "low": 0.1408, "close": 0.1426, "volume": 1539643.9, "close_time": 1775591999999, "quote_volume": 218784.88991, "trades": 4226, "taker_buy_base": 542082.2, "taker_buy_quote": 77048.5375 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1426, "high": 0.1432, "low": 0.1414, "close": 0.1418, "volume": 1029073.1, "close_time": 1775595599999, "quote_volume": 146444.02337, "trades": 3523, "taker_buy_base": 521151.3, "taker_buy_quote": 74187.78463 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.1418, "high": 0.151, "low": 0.1418, "close": 0.1477, "volume": 3617583.2, "close_time": 1775599199999, "quote_volume": 532652.79789, "trades": 8141, "taker_buy_base": 2154895.9, "taker_buy_quote": 316998.86714 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.1478, "high": 0.1554, "low": 0.1475, "close": 0.1539, "volume": 3817624.8, "close_time": 1775602799999, "quote_volume": 579499.41687, "trades": 9713, "taker_buy_base": 1901072.9, "taker_buy_quote": 288040.05804 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.154, "high": 0.1563, "low": 0.1525, "close": 0.1538, "volume": 3667271.3, "close_time": 1775606399999, "quote_volume": 566287.59572, "trades": 9792, "taker_buy_base": 1953778.4, "taker_buy_quote": 301521.28609 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1498, "close": 0.1499, "volume": 2711366.5, "close_time": 1775609999999, "quote_volume": 411276.13018, "trades": 6410, "taker_buy_base": 1236518.3, "taker_buy_quote": 187613.3665 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.1499, "high": 0.1503, "low": 0.1472, "close": 0.1492, "volume": 3304872.9, "close_time": 1775613599999, "quote_volume": 492115.39891, "trades": 7075, "taker_buy_base": 1767319.4, "taker_buy_quote": 263276.83098 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.1493, "high": 0.1502, "low": 0.1464, "close": 0.1465, "volume": 3404014.5, "close_time": 1775617199999, "quote_volume": 504967.36302, "trades": 9034, "taker_buy_base": 1663578.5, "taker_buy_quote": 246870.60098 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.1465, "high": 0.1475, "low": 0.1445, "close": 0.1447, "volume": 3766631.9, "close_time": 1775620799999, "quote_volume": 549404.53161, "trades": 8228, "taker_buy_base": 1800448.0, "taker_buy_quote": 262826.38513 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1447, "high": 0.1456, "low": 0.1435, "close": 0.1438, "volume": 3880353.4, "close_time": 1775624399999, "quote_volume": 560690.31793, "trades": 8619, "taker_buy_base": 2023079.1, "taker_buy_quote": 292398.19959 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.1438, "high": 0.1469, "low": 0.1434, "close": 0.1445, "volume": 4494332.1, "close_time": 1775627999999, "quote_volume": 652274.11215, "trades": 10868, "taker_buy_base": 2455205.1, "taker_buy_quote": 356394.80652 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.1445, "high": 0.1445, "low": 0.1414, "close": 0.1427, "volume": 6369661.3, "close_time": 1775631599999, "quote_volume": 908193.65728, "trades": 15755, "taker_buy_base": 3289492.9, "taker_buy_quote": 468993.33658 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.1428, "high": 0.1428, "low": 0.1402, "close": 0.1419, "volume": 6226507.9, "close_time": 1775635199999, "quote_volume": 880866.57098, "trades": 13886, "taker_buy_base": 3160266.9, "taker_buy_quote": 447023.86796 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.142, "high": 0.1424, "low": 0.1402, "close": 0.1404, "volume": 4941773.0, "close_time": 1775638799999, "quote_volume": 698698.1053, "trades": 10080, "taker_buy_base": 2493984.2, "taker_buy_quote": 352755.09061 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.1403, "high": 0.141, "low": 0.1385, "close": 0.1389, "volume": 5796654.2, "close_time": 1775642399999, "quote_volume": 809636.1563, "trades": 14214, "taker_buy_base": 3154577.5, "taker_buy_quote": 440575.27869 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.1388, "high": 0.1406, "low": 0.1373, "close": 0.1389, "volume": 6522279.1, "close_time": 1775645999999, "quote_volume": 905398.56235, "trades": 14278, "taker_buy_base": 3504290.4, "taker_buy_quote": 486529.99628 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.1388, "high": 0.1394, "low": 0.1372, "close": 0.1381, "volume": 6094255.0, "close_time": 1775649599999, "quote_volume": 843711.4884, "trades": 14584, "taker_buy_base": 3265362.4, "taker_buy_quote": 452147.73445 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1381, "high": 0.1392, "low": 0.1368, "close": 0.1381, "volume": 6473680.5, "close_time": 1775653199999, "quote_volume": 892216.74589, "trades": 10531, "taker_buy_base": 3427174.5, "taker_buy_quote": 472543.58317 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.1382, "high": 0.142, "low": 0.1381, "close": 0.1401, "volume": 4914426.4, "close_time": 1775656799999, "quote_volume": 691104.97033, "trades": 7416, "taker_buy_base": 2756118.8, "taker_buy_quote": 387521.27025 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.14, "high": 0.1405, "low": 0.1372, "close": 0.1377, "volume": 3536425.7, "close_time": 1775660399999, "quote_volume": 491147.00456, "trades": 6123, "taker_buy_base": 1633810.0, "taker_buy_quote": 226944.45898 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.1377, "high": 0.1384, "low": 0.1365, "close": 0.138, "volume": 3171944.7, "close_time": 1775663999999, "quote_volume": 435722.77337, "trades": 6268, "taker_buy_base": 1489199.6, "taker_buy_quote": 204647.44052 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.138, "high": 0.1393, "low": 0.137, "close": 0.137, "volume": 2646523.7, "close_time": 1775667599999, "quote_volume": 364638.87496, "trades": 4889, "taker_buy_base": 1155562.2, "taker_buy_quote": 159226.53001 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.137, "high": 0.138, "low": 0.1362, "close": 0.1363, "volume": 3158884.6, "close_time": 1775671199999, "quote_volume": 432643.48902, "trades": 5611, "taker_buy_base": 1758641.9, "taker_buy_quote": 240937.02085 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.1362, "high": 0.1363, "low": 0.1344, "close": 0.1352, "volume": 3522344.5, "close_time": 1775674799999, "quote_volume": 476583.10368, "trades": 4690, "taker_buy_base": 2025340.9, "taker_buy_quote": 274008.45299 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.1351, "high": 0.1366, "low": 0.1346, "close": 0.1358, "volume": 2369150.4, "close_time": 1775678399999, "quote_volume": 320655.51073, "trades": 4463, "taker_buy_base": 1526192.5, "taker_buy_quote": 206659.33557 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1358, "high": 0.137, "low": 0.1355, "close": 0.1356, "volume": 1878551.6, "close_time": 1775681999999, "quote_volume": 255587.8617, "trades": 3073, "taker_buy_base": 1024530.2, "taker_buy_quote": 139401.72045 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.1357, "high": 0.1361, "low": 0.1349, "close": 0.135, "volume": 1647255.7, "close_time": 1775685599999, "quote_volume": 223128.19315, "trades": 3561, "taker_buy_base": 1129009.6, "taker_buy_quote": 152944.82235 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.1351, "high": 0.1357, "low": 0.1343, "close": 0.1349, "volume": 2731383.0, "close_time": 1775689199999, "quote_volume": 368583.69117, "trades": 4268, "taker_buy_base": 1805181.5, "taker_buy_quote": 243622.62688 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.1348, "high": 0.1351, "low": 0.1327, "close": 0.1335, "volume": 3731759.4, "close_time": 1775692799999, "quote_volume": 498840.90005, "trades": 6683, "taker_buy_base": 2177446.6, "taker_buy_quote": 291079.55727 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1334, "high": 0.1371, "low": 0.1328, "close": 0.1342, "volume": 5273697.2, "close_time": 1775696399999, "quote_volume": 712980.00592, "trades": 10170, "taker_buy_base": 2630943.2, "taker_buy_quote": 355622.22033 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.1342, "high": 0.1342, "low": 0.1312, "close": 0.132, "volume": 3341233.1, "close_time": 1775699999999, "quote_volume": 442223.10439, "trades": 6521, "taker_buy_base": 1571726.1, "taker_buy_quote": 208073.75348 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.132, "high": 0.1351, "low": 0.1315, "close": 0.1342, "volume": 2675008.3, "close_time": 1775703599999, "quote_volume": 356879.31207, "trades": 5338, "taker_buy_base": 1314117.4, "taker_buy_quote": 175350.86529 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.1343, "high": 0.1417, "low": 0.1343, "close": 0.14, "volume": 5441552.5, "close_time": 1775707199999, "quote_volume": 751743.02544, "trades": 11183, "taker_buy_base": 2724370.2, "taker_buy_quote": 376369.49328 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1401, "high": 0.1402, "low": 0.1366, "close": 0.1373, "volume": 4344557.1, "close_time": 1775710799999, "quote_volume": 600721.35322, "trades": 11806, "taker_buy_base": 1406494.4, "taker_buy_quote": 194581.12081 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.1373, "high": 0.1379, "low": 0.1353, "close": 0.1369, "volume": 2545789.5, "close_time": 1775714399999, "quote_volume": 347229.00066, "trades": 7203, "taker_buy_base": 1043552.1, "taker_buy_quote": 142283.21088 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.1369, "high": 0.1372, "low": 0.1322, "close": 0.1335, "volume": 3040348.8, "close_time": 1775717999999, "quote_volume": 408687.34623, "trades": 6714, "taker_buy_base": 1125263.5, "taker_buy_quote": 151221.6414 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.1334, "high": 0.1356, "low": 0.132, "close": 0.1326, "volume": 3133152.9, "close_time": 1775721599999, "quote_volume": 417993.86034, "trades": 7752, "taker_buy_base": 1590744.4, "taker_buy_quote": 212192.38261 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1326, "high": 0.1364, "low": 0.1315, "close": 0.1358, "volume": 3675858.4, "close_time": 1775725199999, "quote_volume": 490042.18199, "trades": 7363, "taker_buy_base": 2214042.5, "taker_buy_quote": 295604.48934 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.1358, "high": 0.1359, "low": 0.1335, "close": 0.1353, "volume": 1569313.2, "close_time": 1775728799999, "quote_volume": 211525.1325, "trades": 3189, "taker_buy_base": 761414.4, "taker_buy_quote": 102618.70903 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.1353, "high": 0.1358, "low": 0.1317, "close": 0.1317, "volume": 3071445.1, "close_time": 1775732399999, "quote_volume": 408759.54296, "trades": 5700, "taker_buy_base": 1509357.7, "taker_buy_quote": 201029.9108 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.1317, "high": 0.1329, "low": 0.1304, "close": 0.1326, "volume": 6046328.6, "close_time": 1775735999999, "quote_volume": 794683.7061, "trades": 10276, "taker_buy_base": 3338831.2, "taker_buy_quote": 438929.87761 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1325, "high": 0.133, "low": 0.1289, "close": 0.13, "volume": 4626808.7, "close_time": 1775739599999, "quote_volume": 603844.72599, "trades": 7563, "taker_buy_base": 2038850.7, "taker_buy_quote": 266105.10407 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.13, "high": 0.1308, "low": 0.1269, "close": 0.1273, "volume": 6752014.1, "close_time": 1775743199999, "quote_volume": 866887.66172, "trades": 8704, "taker_buy_base": 2875628.2, "taker_buy_quote": 369225.88763 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.1273, "high": 0.1275, "low": 0.1255, "close": 0.1258, "volume": 8343610.4, "close_time": 1775746799999, "quote_volume": 1056337.35016, "trades": 9527, "taker_buy_base": 4062537.2, "taker_buy_quote": 514487.4878 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.1258, "high": 0.1289, "low": 0.1248, "close": 0.127, "volume": 9027243.4, "close_time": 1775750399999, "quote_volume": 1144732.40314, "trades": 12496, "taker_buy_base": 4647984.8, "taker_buy_quote": 589814.39616 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1271, "high": 0.1277, "low": 0.125, "close": 0.1269, "volume": 4762410.5, "close_time": 1775753999999, "quote_volume": 601741.22909, "trades": 7234, "taker_buy_base": 2232943.8, "taker_buy_quote": 282122.85294 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.1269, "high": 0.1311, "low": 0.1269, "close": 0.1293, "volume": 2984710.7, "close_time": 1775757599999, "quote_volume": 385805.6587, "trades": 4661, "taker_buy_base": 1572649.3, "taker_buy_quote": 203304.31776 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.1293, "high": 0.1318, "low": 0.1277, "close": 0.1302, "volume": 2904156.6, "close_time": 1775761199999, "quote_volume": 378436.32948, "trades": 4456, "taker_buy_base": 1633973.6, "taker_buy_quote": 213009.80136 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.1302, "high": 0.1308, "low": 0.1292, "close": 0.1297, "volume": 1281388.0, "close_time": 1775764799999, "quote_volume": 166526.7267, "trades": 2238, "taker_buy_base": 569109.4, "taker_buy_quote": 73970.15482 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1298, "high": 0.1314, "low": 0.1298, "close": 0.1312, "volume": 1627772.2, "close_time": 1775768399999, "quote_volume": 212807.22076, "trades": 3043, "taker_buy_base": 746614.9, "taker_buy_quote": 97577.07678 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.1313, "high": 0.1321, "low": 0.1306, "close": 0.1313, "volume": 1398824.2, "close_time": 1775771999999, "quote_volume": 183744.33971, "trades": 2564, "taker_buy_base": 770042.8, "taker_buy_quote": 101141.10715 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.1314, "high": 0.1325, "low": 0.1278, "close": 0.1282, "volume": 1650770.7, "close_time": 1775775599999, "quote_volume": 214416.79557, "trades": 3765, "taker_buy_base": 646522.6, "taker_buy_quote": 84001.51118 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.1281, "high": 0.1288, "low": 0.1269, "close": 0.128, "volume": 1923913.9, "close_time": 1775779199999, "quote_volume": 245696.85147, "trades": 3485, "taker_buy_base": 1115420.2, "taker_buy_quote": 142508.37406 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.128, "high": 0.1289, "low": 0.1255, "close": 0.1269, "volume": 1586440.2, "close_time": 1775782799999, "quote_volume": 201498.61587, "trades": 3116, "taker_buy_base": 818188.2, "taker_buy_quote": 104094.87153 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.127, "high": 0.127, "low": 0.125, "close": 0.1256, "volume": 2388053.6, "close_time": 1775786399999, "quote_volume": 300228.3202, "trades": 4284, "taker_buy_base": 1072297.9, "taker_buy_quote": 134841.65528 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.1256, "high": 0.126, "low": 0.1233, "close": 0.1238, "volume": 3090899.0, "close_time": 1775789999999, "quote_volume": 386762.31709, "trades": 4981, "taker_buy_base": 1739137.8, "taker_buy_quote": 217671.52948 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.1238, "high": 0.124, "low": 0.1224, "close": 0.1225, "volume": 2890759.4, "close_time": 1775793599999, "quote_volume": 356761.35525, "trades": 4405, "taker_buy_base": 1411486.9, "taker_buy_quote": 174200.59456 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1226, "high": 0.1239, "low": 0.1216, "close": 0.1237, "volume": 3060154.1, "close_time": 1775797199999, "quote_volume": 375615.81033, "trades": 4911, "taker_buy_base": 1563593.7, "taker_buy_quote": 191899.74373 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.1238, "high": 0.1238, "low": 0.1207, "close": 0.1221, "volume": 4603517.4, "close_time": 1775800799999, "quote_volume": 563658.09175, "trades": 7481, "taker_buy_base": 2219828.8, "taker_buy_quote": 271945.19555 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.1222, "high": 0.1235, "low": 0.121, "close": 0.1213, "volume": 5234515.9, "close_time": 1775804399999, "quote_volume": 638839.53348, "trades": 7770, "taker_buy_base": 2424561.4, "taker_buy_quote": 295910.44759 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.1212, "high": 0.1219, "low": 0.1211, "close": 0.1214, "volume": 917235.3, "close_time": 1775807999999, "quote_volume": 111471.44893, "trades": 1080, "taker_buy_base": 522546.3, "taker_buy_quote": 63513.20499 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1199, "close": 0.1201, "volume": 4425243.9, "close_time": 1775811599999, "quote_volume": 533888.59085, "trades": 5253, "taker_buy_base": 2221621.5, "taker_buy_quote": 268111.41529 } ] }, "4h": { "count": 948, "start_date": "2025-11-03T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.03, "high": 0.125, "low": 0.03, "close": 0.0765, "volume": 1292730371.5, "close_time": 1762185599999, "quote_volume": 120681014.17338, "trades": 1233830, "taker_buy_base": 648544504.8, "taker_buy_quote": 60549860.59615 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0765, "high": 0.0826, "low": 0.068, "close": 0.0717, "volume": 322921834.8, "close_time": 1762199999999, "quote_volume": 24608224.40131, "trades": 204709, "taker_buy_base": 162529012.8, "taker_buy_quote": 12386094.93638 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.0716, "high": 0.0879, "low": 0.0693, "close": 0.0774, "volume": 248116890.2, "close_time": 1762214399999, "quote_volume": 19511345.72141, "trades": 84175, "taker_buy_base": 124916699.6, "taker_buy_quote": 9817981.19084 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0773, "high": 0.0779, "low": 0.0695, "close": 0.0727, "volume": 192353542.6, "close_time": 1762228799999, "quote_volume": 14072938.76735, "trades": 90821, "taker_buy_base": 97205760.0, "taker_buy_quote": 7114991.74104 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.0727, "high": 0.073, "low": 0.0635, "close": 0.064, "volume": 204581945.9, "close_time": 1762243199999, "quote_volume": 13964031.3129, "trades": 97153, "taker_buy_base": 98925174.8, "taker_buy_quote": 6750063.00486 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.064, "high": 0.0736, "low": 0.061, "close": 0.0683, "volume": 208719806.7, "close_time": 1762257599999, "quote_volume": 14023014.09744, "trades": 77624, "taker_buy_base": 102363407.8, "taker_buy_quote": 6869630.48924 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0682, "high": 0.0735, "low": 0.0649, "close": 0.0703, "volume": 192399510.2, "close_time": 1762271999999, "quote_volume": 13143313.19251, "trades": 77857, "taker_buy_base": 92487621.2, "taker_buy_quote": 6320985.59802 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0702, "high": 0.0703, "low": 0.0642, "close": 0.0648, "volume": 86457955.3, "close_time": 1762286399999, "quote_volume": 5818151.9514, "trades": 34401, "taker_buy_base": 43669247.1, "taker_buy_quote": 2939701.63987 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0649, "high": 0.071, "low": 0.0622, "close": 0.0689, "volume": 90153091.1, "close_time": 1762300799999, "quote_volume": 6096748.8507, "trades": 40815, "taker_buy_base": 44958875.9, "taker_buy_quote": 3042685.5209 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0689, "high": 0.1333, "low": 0.065, "close": 0.0946, "volume": 445105069.3, "close_time": 1762315199999, "quote_volume": 43529812.59652, "trades": 162404, "taker_buy_base": 229984097.0, "taker_buy_quote": 22614203.21141 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0946, "high": 0.1041, "low": 0.0874, "close": 0.0958, "volume": 221319433.9, "close_time": 1762329599999, "quote_volume": 21310471.86314, "trades": 99983, "taker_buy_base": 109821728.9, "taker_buy_quote": 10589537.39869 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0959, "high": 0.0968, "low": 0.0823, "close": 0.0852, "volume": 124115070.8, "close_time": 1762343999999, "quote_volume": 11151279.52037, "trades": 71883, "taker_buy_base": 56111751.9, "taker_buy_quote": 5050678.6495 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0851, "high": 0.0989, "low": 0.0816, "close": 0.0914, "volume": 132198930.9, "close_time": 1762358399999, "quote_volume": 11492833.52193, "trades": 88069, "taker_buy_base": 65891813.2, "taker_buy_quote": 5738172.05223 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0914, "high": 0.0935, "low": 0.0801, "close": 0.0822, "volume": 110734078.2, "close_time": 1762372799999, "quote_volume": 9671095.72946, "trades": 81521, "taker_buy_base": 52610429.3, "taker_buy_quote": 4601524.00729 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0821, "high": 0.09, "low": 0.0819, "close": 0.0868, "volume": 49383777.4, "close_time": 1762387199999, "quote_volume": 4241925.0903, "trades": 42570, "taker_buy_base": 23279463.3, "taker_buy_quote": 2000511.34244 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0867, "high": 0.0935, "low": 0.0825, "close": 0.0859, "volume": 95927643.2, "close_time": 1762401599999, "quote_volume": 8453568.21646, "trades": 69744, "taker_buy_base": 47523193.9, "taker_buy_quote": 4190058.577 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0859, "high": 0.0869, "low": 0.075, "close": 0.0768, "volume": 70063215.2, "close_time": 1762415999999, "quote_volume": 5596174.59889, "trades": 44997, "taker_buy_base": 34866229.1, "taker_buy_quote": 2787631.17876 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0769, "high": 0.0779, "low": 0.0729, "close": 0.0734, "volume": 67318112.6, "close_time": 1762430399999, "quote_volume": 5081272.56294, "trades": 42541, "taker_buy_base": 31350626.5, "taker_buy_quote": 2369930.82461 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0733, "high": 0.0766, "low": 0.0697, "close": 0.07, "volume": 57731556.8, "close_time": 1762444799999, "quote_volume": 4258360.40588, "trades": 42667, "taker_buy_base": 27981590.7, "taker_buy_quote": 2068623.7051 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.0699, "high": 0.0717, "low": 0.0684, "close": 0.0699, "volume": 50706063.3, "close_time": 1762459199999, "quote_volume": 3545885.82919, "trades": 32067, "taker_buy_base": 24060805.1, "taker_buy_quote": 1684641.2421 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0699, "high": 0.0708, "low": 0.0682, "close": 0.0688, "volume": 28361234.9, "close_time": 1762473599999, "quote_volume": 1971282.15671, "trades": 17178, "taker_buy_base": 13883426.1, "taker_buy_quote": 965537.97194 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0688, "high": 0.0726, "low": 0.0663, "close": 0.0698, "volume": 53901227.3, "close_time": 1762487999999, "quote_volume": 3722397.38828, "trades": 32137, "taker_buy_base": 26637369.5, "taker_buy_quote": 1841943.3555 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0697, "high": 0.0758, "low": 0.0688, "close": 0.0731, "volume": 57437109.1, "close_time": 1762502399999, "quote_volume": 4179711.72597, "trades": 40401, "taker_buy_base": 29367302.0, "taker_buy_quote": 2131545.6434 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0731, "high": 0.0756, "low": 0.0681, "close": 0.0683, "volume": 57748521.7, "close_time": 1762516799999, "quote_volume": 4124806.65875, "trades": 40721, "taker_buy_base": 27866086.4, "taker_buy_quote": 1993945.64031 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0683, "high": 0.0755, "low": 0.0682, "close": 0.0747, "volume": 69240414.2, "close_time": 1762531199999, "quote_volume": 5071216.07336, "trades": 48252, "taker_buy_base": 36324452.5, "taker_buy_quote": 2659423.18564 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0748, "high": 0.0778, "low": 0.0741, "close": 0.0764, "volume": 43542553.3, "close_time": 1762545599999, "quote_volume": 3315066.79234, "trades": 35745, "taker_buy_base": 21470492.4, "taker_buy_quote": 1634841.68728 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0764, "high": 0.0778, "low": 0.0748, "close": 0.0767, "volume": 27796629.8, "close_time": 1762559999999, "quote_volume": 2116409.92367, "trades": 16403, "taker_buy_base": 12440559.1, "taker_buy_quote": 950566.57173 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0766, "high": 0.0804, "low": 0.0746, "close": 0.0766, "volume": 45858182.3, "close_time": 1762574399999, "quote_volume": 3555598.91721, "trades": 32642, "taker_buy_base": 22685949.9, "taker_buy_quote": 1760164.73146 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0767, "high": 0.0797, "low": 0.0741, "close": 0.0761, "volume": 48441722.2, "close_time": 1762588799999, "quote_volume": 3713259.49192, "trades": 38974, "taker_buy_base": 22558500.5, "taker_buy_quote": 1730184.18266 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.076, "high": 0.0773, "low": 0.0726, "close": 0.0735, "volume": 50480693.4, "close_time": 1762603199999, "quote_volume": 3762963.51267, "trades": 40383, "taker_buy_base": 23731638.1, "taker_buy_quote": 1771385.64192 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0735, "high": 0.0752, "low": 0.0678, "close": 0.071, "volume": 56226728.3, "close_time": 1762617599999, "quote_volume": 4018838.20532, "trades": 44062, "taker_buy_base": 25788771.7, "taker_buy_quote": 1846081.84912 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0709, "high": 0.0737, "low": 0.0691, "close": 0.0727, "volume": 32975807.1, "close_time": 1762631999999, "quote_volume": 2359880.0486, "trades": 27791, "taker_buy_base": 16346132.9, "taker_buy_quote": 1170575.97139 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0726, "high": 0.0771, "low": 0.0716, "close": 0.0761, "volume": 39684234.8, "close_time": 1762646399999, "quote_volume": 2906805.1039, "trades": 20107, "taker_buy_base": 20861127.3, "taker_buy_quote": 1529906.63326 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.076, "high": 0.0795, "low": 0.0737, "close": 0.0758, "volume": 47808323.2, "close_time": 1762660799999, "quote_volume": 3631852.50696, "trades": 34295, "taker_buy_base": 21689079.9, "taker_buy_quote": 1649025.05366 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0758, "high": 0.0868, "low": 0.075, "close": 0.0797, "volume": 115799873.1, "close_time": 1762675199999, "quote_volume": 9267939.57738, "trades": 76616, "taker_buy_base": 57466113.9, "taker_buy_quote": 4597155.26456 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.0796, "high": 0.0861, "low": 0.0788, "close": 0.0844, "volume": 91094841.2, "close_time": 1762689599999, "quote_volume": 7470429.14131, "trades": 65587, "taker_buy_base": 46830343.1, "taker_buy_quote": 3846558.39777 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0845, "high": 0.09, "low": 0.0823, "close": 0.0864, "volume": 124659135.3, "close_time": 1762703999999, "quote_volume": 10706455.75966, "trades": 88104, "taker_buy_base": 61087161.8, "taker_buy_quote": 5247830.28134 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0863, "high": 0.0982, "low": 0.0852, "close": 0.0974, "volume": 150565595.3, "close_time": 1762718399999, "quote_volume": 13755001.94426, "trades": 102753, "taker_buy_base": 74939614.4, "taker_buy_quote": 6852733.03798 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.0975, "high": 0.1034, "low": 0.0859, "close": 0.0887, "volume": 98320509.9, "close_time": 1762732799999, "quote_volume": 9189169.84641, "trades": 69913, "taker_buy_base": 47106351.2, "taker_buy_quote": 4402707.42077 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0888, "high": 0.0999, "low": 0.0858, "close": 0.0975, "volume": 81229413.3, "close_time": 1762747199999, "quote_volume": 7627140.14969, "trades": 60677, "taker_buy_base": 40992810.9, "taker_buy_quote": 3847410.52358 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0974, "high": 0.0975, "low": 0.0891, "close": 0.0897, "volume": 58273958.4, "close_time": 1762761599999, "quote_volume": 5352078.09553, "trades": 52563, "taker_buy_base": 28156709.4, "taker_buy_quote": 2583516.22937 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0898, "high": 0.0914, "low": 0.0826, "close": 0.0828, "volume": 63412299.3, "close_time": 1762775999999, "quote_volume": 5476158.05803, "trades": 40080, "taker_buy_base": 28753950.7, "taker_buy_quote": 2483308.12166 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0827, "high": 0.0875, "low": 0.0821, "close": 0.0854, "volume": 62002468.6, "close_time": 1762790399999, "quote_volume": 5242332.96211, "trades": 39394, "taker_buy_base": 31260718.4, "taker_buy_quote": 2644131.01543 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0853, "high": 0.0872, "low": 0.0837, "close": 0.0846, "volume": 28956040.1, "close_time": 1762804799999, "quote_volume": 2468668.87722, "trades": 23496, "taker_buy_base": 14037550.3, "taker_buy_quote": 1196903.74031 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0846, "high": 0.086, "low": 0.0828, "close": 0.0835, "volume": 24009350.0, "close_time": 1762819199999, "quote_volume": 2021790.4718, "trades": 14126, "taker_buy_base": 11457733.0, "taker_buy_quote": 965584.75292 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0835, "high": 0.0877, "low": 0.0831, "close": 0.0832, "volume": 44020773.1, "close_time": 1762833599999, "quote_volume": 3742395.88903, "trades": 30692, "taker_buy_base": 20706706.7, "taker_buy_quote": 1761174.60844 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0832, "high": 0.0858, "low": 0.0821, "close": 0.0835, "volume": 51066671.8, "close_time": 1762847999999, "quote_volume": 4263818.34364, "trades": 35519, "taker_buy_base": 24409387.1, "taker_buy_quote": 2039134.32287 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0834, "high": 0.0857, "low": 0.0786, "close": 0.0806, "volume": 63557480.6, "close_time": 1762862399999, "quote_volume": 5213588.74301, "trades": 38390, "taker_buy_base": 30537347.4, "taker_buy_quote": 2506833.68253 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0806, "high": 0.0867, "low": 0.0805, "close": 0.0835, "volume": 90093035.9, "close_time": 1762876799999, "quote_volume": 7560026.13016, "trades": 54267, "taker_buy_base": 44843318.1, "taker_buy_quote": 3765396.16051 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.0835, "high": 0.0849, "low": 0.0792, "close": 0.0797, "volume": 46053135.3, "close_time": 1762891199999, "quote_volume": 3740085.81617, "trades": 31635, "taker_buy_base": 22445504.2, "taker_buy_quote": 1822239.37996 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0797, "high": 0.0822, "low": 0.0774, "close": 0.0799, "volume": 29423203.4, "close_time": 1762905599999, "quote_volume": 2334277.69688, "trades": 16770, "taker_buy_base": 15344982.4, "taker_buy_quote": 1217005.286 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.08, "high": 0.0817, "low": 0.0776, "close": 0.08, "volume": 33935337.3, "close_time": 1762919999999, "quote_volume": 2707898.95146, "trades": 29126, "taker_buy_base": 17265454.1, "taker_buy_quote": 1378827.28145 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.08, "high": 0.0842, "low": 0.0793, "close": 0.0838, "volume": 60013038.4, "close_time": 1762934399999, "quote_volume": 4920634.4418, "trades": 43894, "taker_buy_base": 30010010.3, "taker_buy_quote": 2461177.90876 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0838, "high": 0.0892, "low": 0.0828, "close": 0.0836, "volume": 88705048.9, "close_time": 1762948799999, "quote_volume": 7577311.99502, "trades": 64921, "taker_buy_base": 43588980.4, "taker_buy_quote": 3723815.13522 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0836, "high": 0.0864, "low": 0.0817, "close": 0.0836, "volume": 82814060.9, "close_time": 1762963199999, "quote_volume": 6935959.73122, "trades": 59612, "taker_buy_base": 41767853.9, "taker_buy_quote": 3499596.77233 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0835, "high": 0.0877, "low": 0.0824, "close": 0.0854, "volume": 72671804.5, "close_time": 1762977599999, "quote_volume": 6219544.3008, "trades": 45820, "taker_buy_base": 36199222.6, "taker_buy_quote": 3097421.34159 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0854, "high": 0.0859, "low": 0.0816, "close": 0.0822, "volume": 27467912.1, "close_time": 1762991999999, "quote_volume": 2297593.82281, "trades": 17353, "taker_buy_base": 13532376.3, "taker_buy_quote": 1132047.05423 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0821, "high": 0.0885, "low": 0.0812, "close": 0.0828, "volume": 98221583.9, "close_time": 1763006399999, "quote_volume": 8321600.80022, "trades": 60569, "taker_buy_base": 47363330.6, "taker_buy_quote": 4012624.78797 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0828, "high": 0.0857, "low": 0.0818, "close": 0.083, "volume": 80317635.9, "close_time": 1763020799999, "quote_volume": 6732582.41078, "trades": 55499, "taker_buy_base": 38143455.7, "taker_buy_quote": 3196672.10077 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0831, "high": 0.0837, "low": 0.0802, "close": 0.0815, "volume": 105315060.1, "close_time": 1763035199999, "quote_volume": 8578321.95005, "trades": 53499, "taker_buy_base": 52195894.4, "taker_buy_quote": 4251298.85796 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0815, "high": 0.0827, "low": 0.0776, "close": 0.0791, "volume": 102846508.6, "close_time": 1763049599999, "quote_volume": 8195004.06105, "trades": 56640, "taker_buy_base": 47415730.2, "taker_buy_quote": 3781088.5887 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.0791, "high": 0.0794, "low": 0.0733, "close": 0.0737, "volume": 70039228.0, "close_time": 1763063999999, "quote_volume": 5343543.92669, "trades": 40049, "taker_buy_base": 32178871.4, "taker_buy_quote": 2454410.84658 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0738, "high": 0.0751, "low": 0.0723, "close": 0.0733, "volume": 53854616.9, "close_time": 1763078399999, "quote_volume": 3968271.41964, "trades": 23559, "taker_buy_base": 26564102.7, "taker_buy_quote": 1957557.42879 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0733, "high": 0.0747, "low": 0.0705, "close": 0.0712, "volume": 66990009.3, "close_time": 1763092799999, "quote_volume": 4840752.42962, "trades": 38719, "taker_buy_base": 32526533.9, "taker_buy_quote": 2352320.1641 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0711, "high": 0.0739, "low": 0.0692, "close": 0.0724, "volume": 96165623.8, "close_time": 1763107199999, "quote_volume": 6871335.33926, "trades": 44332, "taker_buy_base": 48094467.2, "taker_buy_quote": 3437822.63687 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0724, "high": 0.0736, "low": 0.0701, "close": 0.0708, "volume": 67024719.3, "close_time": 1763121599999, "quote_volume": 4792620.99541, "trades": 39336, "taker_buy_base": 31517626.6, "taker_buy_quote": 2254682.74232 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0708, "high": 0.0739, "low": 0.0701, "close": 0.0732, "volume": 82767562.5, "close_time": 1763135999999, "quote_volume": 5961201.03012, "trades": 47807, "taker_buy_base": 42081944.5, "taker_buy_quote": 3032054.34261 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.0733, "high": 0.0769, "low": 0.0727, "close": 0.0767, "volume": 58668354.7, "close_time": 1763150399999, "quote_volume": 4363785.44314, "trades": 33455, "taker_buy_base": 30469820.8, "taker_buy_quote": 2267353.93649 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0766, "high": 0.0774, "low": 0.0734, "close": 0.0757, "volume": 65219536.6, "close_time": 1763164799999, "quote_volume": 4915929.13258, "trades": 23984, "taker_buy_base": 31696999.0, "taker_buy_quote": 2388347.31521 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0758, "high": 0.0786, "low": 0.0746, "close": 0.077, "volume": 141788590.4, "close_time": 1763179199999, "quote_volume": 10786550.44635, "trades": 45060, "taker_buy_base": 70274017.6, "taker_buy_quote": 5345295.77931 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.077, "high": 0.0774, "low": 0.074, "close": 0.0741, "volume": 74399525.1, "close_time": 1763193599999, "quote_volume": 5616208.26364, "trades": 37652, "taker_buy_base": 34876569.9, "taker_buy_quote": 2635315.51571 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0741, "high": 0.0807, "low": 0.0734, "close": 0.0778, "volume": 154253356.6, "close_time": 1763207999999, "quote_volume": 11813345.71697, "trades": 66751, "taker_buy_base": 77846283.4, "taker_buy_quote": 5969360.86794 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0779, "high": 0.085, "low": 0.0774, "close": 0.0835, "volume": 200343197.4, "close_time": 1763222399999, "quote_volume": 16391497.13259, "trades": 86118, "taker_buy_base": 105480889.0, "taker_buy_quote": 8628588.94022 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0834, "high": 0.0855, "low": 0.0808, "close": 0.0825, "volume": 160631530.0, "close_time": 1763236799999, "quote_volume": 13346786.67296, "trades": 63773, "taker_buy_base": 80072808.0, "taker_buy_quote": 6653421.75894 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0825, "high": 0.0833, "low": 0.0808, "close": 0.0818, "volume": 63311827.7, "close_time": 1763251199999, "quote_volume": 5212081.70645, "trades": 25864, "taker_buy_base": 33754661.0, "taker_buy_quote": 2779337.28335 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0817, "high": 0.0841, "low": 0.0799, "close": 0.0816, "volume": 95985116.8, "close_time": 1763265599999, "quote_volume": 7864810.92602, "trades": 42284, "taker_buy_base": 47686424.3, "taker_buy_quote": 3906554.63205 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0817, "high": 0.0843, "low": 0.0808, "close": 0.0826, "volume": 324822256.5, "close_time": 1763279999999, "quote_volume": 26751830.21366, "trades": 86573, "taker_buy_base": 168955579.5, "taker_buy_quote": 13919116.80503 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0826, "high": 0.0854, "low": 0.082, "close": 0.0829, "volume": 236420031.3, "close_time": 1763294399999, "quote_volume": 19666693.59262, "trades": 82828, "taker_buy_base": 116977307.5, "taker_buy_quote": 9731722.64718 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0829, "high": 0.0884, "low": 0.0827, "close": 0.0831, "volume": 346233031.9, "close_time": 1763308799999, "quote_volume": 29353340.69458, "trades": 109652, "taker_buy_base": 170403279.5, "taker_buy_quote": 14447932.2499 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.0832, "high": 0.0893, "low": 0.0825, "close": 0.0885, "volume": 253797723.5, "close_time": 1763323199999, "quote_volume": 21672183.13582, "trades": 102380, "taker_buy_base": 130220334.8, "taker_buy_quote": 11122903.44302 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0884, "high": 0.0887, "low": 0.0848, "close": 0.0865, "volume": 129451092.3, "close_time": 1763337599999, "quote_volume": 11211163.03147, "trades": 44889, "taker_buy_base": 57163894.9, "taker_buy_quote": 4947970.69681 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0864, "high": 0.0947, "low": 0.0847, "close": 0.0944, "volume": 533722016.1, "close_time": 1763351999999, "quote_volume": 48685638.02695, "trades": 116471, "taker_buy_base": 265726569.9, "taker_buy_quote": 24243910.8144 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.0945, "high": 0.095, "low": 0.0878, "close": 0.0911, "volume": 1798425874.0, "close_time": 1763366399999, "quote_volume": 162838400.8267, "trades": 361797, "taker_buy_base": 867014329.5, "taker_buy_quote": 78510061.45115 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.091, "high": 0.0925, "low": 0.0752, "close": 0.0806, "volume": 5160801783.9, "close_time": 1763380799999, "quote_volume": 442685345.49664, "trades": 847334, "taker_buy_base": 2116126084.3, "taker_buy_quote": 181342646.28761 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0807, "high": 0.0863, "low": 0.0798, "close": 0.0831, "volume": 133009337.3, "close_time": 1763395199999, "quote_volume": 10915002.74867, "trades": 37035, "taker_buy_base": 68381702.6, "taker_buy_quote": 5608705.27489 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0832, "high": 0.0866, "low": 0.0819, "close": 0.0823, "volume": 51552210.1, "close_time": 1763409599999, "quote_volume": 4337276.44301, "trades": 20385, "taker_buy_base": 26821072.3, "taker_buy_quote": 2257398.09797 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0823, "high": 0.0829, "low": 0.0797, "close": 0.0804, "volume": 29847618.0, "close_time": 1763423999999, "quote_volume": 2412648.5355, "trades": 14061, "taker_buy_base": 13787081.5, "taker_buy_quote": 1114581.90207 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0805, "high": 0.0821, "low": 0.0774, "close": 0.0807, "volume": 45188756.7, "close_time": 1763438399999, "quote_volume": 3584559.10307, "trades": 21248, "taker_buy_base": 22894882.5, "taker_buy_quote": 1816091.03677 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0807, "high": 0.0808, "low": 0.078, "close": 0.0782, "volume": 27295263.2, "close_time": 1763452799999, "quote_volume": 2167305.41842, "trades": 12313, "taker_buy_base": 13870958.5, "taker_buy_quote": 1101408.07663 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0781, "high": 0.0804, "low": 0.0773, "close": 0.0797, "volume": 22847051.7, "close_time": 1763467199999, "quote_volume": 1792688.58481, "trades": 7949, "taker_buy_base": 12276572.6, "taker_buy_quote": 963465.89085 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0796, "high": 0.0865, "low": 0.0786, "close": 0.0858, "volume": 33831054.3, "close_time": 1763481599999, "quote_volume": 2791582.79088, "trades": 16701, "taker_buy_base": 16624251.4, "taker_buy_quote": 1372760.89625 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.0858, "high": 0.089, "low": 0.0852, "close": 0.087, "volume": 22312556.0, "close_time": 1763495999999, "quote_volume": 1947038.4834, "trades": 11141, "taker_buy_base": 11642600.3, "taker_buy_quote": 1016273.68455 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.087, "high": 0.0878, "low": 0.0849, "close": 0.0868, "volume": 11961483.0, "close_time": 1763510399999, "quote_volume": 1032556.4425, "trades": 4361, "taker_buy_base": 5425488.1, "taker_buy_quote": 468508.14831 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0868, "high": 0.0906, "low": 0.0863, "close": 0.0872, "volume": 35184301.0, "close_time": 1763524799999, "quote_volume": 3100547.99392, "trades": 10883, "taker_buy_base": 16660073.6, "taker_buy_quote": 1469094.14676 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0872, "high": 0.0887, "low": 0.0812, "close": 0.0837, "volume": 34804906.7, "close_time": 1763539199999, "quote_volume": 2934614.73311, "trades": 11474, "taker_buy_base": 16446021.6, "taker_buy_quote": 1385049.69918 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0838, "high": 0.089, "low": 0.0838, "close": 0.0881, "volume": 21450391.1, "close_time": 1763553599999, "quote_volume": 1848376.89948, "trades": 10367, "taker_buy_base": 10228371.0, "taker_buy_quote": 881769.08794 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.088, "high": 0.0898, "low": 0.0866, "close": 0.0871, "volume": 22433501.4, "close_time": 1763567999999, "quote_volume": 1976644.28717, "trades": 12325, "taker_buy_base": 11413961.8, "taker_buy_quote": 1006566.3527 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0871, "high": 0.0881, "low": 0.0844, "close": 0.0846, "volume": 26654668.8, "close_time": 1763582399999, "quote_volume": 2300230.74307, "trades": 11983, "taker_buy_base": 14004655.0, "taker_buy_quote": 1209881.72933 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0847, "high": 0.0941, "low": 0.0842, "close": 0.0925, "volume": 56859123.8, "close_time": 1763596799999, "quote_volume": 5181362.983, "trades": 22380, "taker_buy_base": 31601454.7, "taker_buy_quote": 2878602.17872 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0926, "high": 0.0965, "low": 0.0917, "close": 0.0946, "volume": 43940156.8, "close_time": 1763611199999, "quote_volume": 4115306.61515, "trades": 18091, "taker_buy_base": 24596096.5, "taker_buy_quote": 2302770.85132 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0946, "high": 0.0985, "low": 0.0929, "close": 0.0941, "volume": 38001178.9, "close_time": 1763625599999, "quote_volume": 3640378.89313, "trades": 14359, "taker_buy_base": 19387195.1, "taker_buy_quote": 1858383.17567 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0941, "high": 0.0971, "low": 0.091, "close": 0.0931, "volume": 27116540.3, "close_time": 1763639999999, "quote_volume": 2553889.73036, "trades": 10858, "taker_buy_base": 12131536.7, "taker_buy_quote": 1142809.59797 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0931, "high": 0.0943, "low": 0.0903, "close": 0.091, "volume": 24998799.3, "close_time": 1763654399999, "quote_volume": 2305265.12191, "trades": 10216, "taker_buy_base": 12281482.8, "taker_buy_quote": 1133478.82637 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.091, "high": 0.0913, "low": 0.0881, "close": 0.0888, "volume": 20082879.2, "close_time": 1763668799999, "quote_volume": 1800022.55358, "trades": 10086, "taker_buy_base": 9146034.8, "taker_buy_quote": 819960.22513 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.089, "high": 0.092, "low": 0.0877, "close": 0.0897, "volume": 17177469.8, "close_time": 1763683199999, "quote_volume": 1547294.33168, "trades": 5956, "taker_buy_base": 8844733.3, "taker_buy_quote": 796853.67529 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0897, "high": 0.0932, "low": 0.0883, "close": 0.0894, "volume": 54996718.8, "close_time": 1763697599999, "quote_volume": 4987289.37156, "trades": 12532, "taker_buy_base": 27181958.1, "taker_buy_quote": 2467987.41529 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0894, "high": 0.0897, "low": 0.0824, "close": 0.0876, "volume": 37371863.2, "close_time": 1763711999999, "quote_volume": 3221567.49605, "trades": 12049, "taker_buy_base": 17799193.7, "taker_buy_quote": 1533378.11753 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.0876, "high": 0.0904, "low": 0.0865, "close": 0.0895, "volume": 24647333.6, "close_time": 1763726399999, "quote_volume": 2172304.86013, "trades": 9272, "taker_buy_base": 11344433.0, "taker_buy_quote": 1001218.68675 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0896, "high": 0.0996, "low": 0.0877, "close": 0.0972, "volume": 58370797.6, "close_time": 1763740799999, "quote_volume": 5535041.16193, "trades": 21425, "taker_buy_base": 30336435.1, "taker_buy_quote": 2879417.30278 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0972, "high": 0.1041, "low": 0.0942, "close": 0.0994, "volume": 48989340.6, "close_time": 1763755199999, "quote_volume": 4865667.90359, "trades": 21328, "taker_buy_base": 24630109.3, "taker_buy_quote": 2447483.42607 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0994, "high": 0.1002, "low": 0.0956, "close": 0.0995, "volume": 30501582.1, "close_time": 1763769599999, "quote_volume": 2981073.15102, "trades": 10913, "taker_buy_base": 15125860.3, "taker_buy_quote": 1479290.68089 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0995, "high": 0.1029, "low": 0.0958, "close": 0.1021, "volume": 49389937.5, "close_time": 1763783999999, "quote_volume": 4906541.61824, "trades": 18914, "taker_buy_base": 25214101.4, "taker_buy_quote": 2511267.53813 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.102, "high": 0.1161, "low": 0.0973, "close": 0.1068, "volume": 100089746.9, "close_time": 1763798399999, "quote_volume": 10594010.93246, "trades": 60970, "taker_buy_base": 51436813.4, "taker_buy_quote": 5450247.50515 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.1069, "high": 0.1099, "low": 0.098, "close": 0.1042, "volume": 59990956.6, "close_time": 1763812799999, "quote_volume": 6308491.24425, "trades": 34858, "taker_buy_base": 29277153.3, "taker_buy_quote": 3080543.68982 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.1041, "high": 0.1052, "low": 0.0961, "close": 0.1, "volume": 54472142.6, "close_time": 1763827199999, "quote_volume": 5476812.20365, "trades": 22461, "taker_buy_base": 24635453.1, "taker_buy_quote": 2475494.273 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.1, "high": 0.1039, "low": 0.1, "close": 0.1023, "volume": 15156108.9, "close_time": 1763841599999, "quote_volume": 1548989.34265, "trades": 8119, "taker_buy_base": 7531107.0, "taker_buy_quote": 770167.23072 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.1023, "high": 0.1025, "low": 0.0984, "close": 0.0996, "volume": 18457552.4, "close_time": 1763855999999, "quote_volume": 1850864.66297, "trades": 8583, "taker_buy_base": 8808506.8, "taker_buy_quote": 884057.40507 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0996, "high": 0.1053, "low": 0.097, "close": 0.0992, "volume": 37726383.9, "close_time": 1763870399999, "quote_volume": 3808932.52378, "trades": 17693, "taker_buy_base": 16721599.8, "taker_buy_quote": 1689217.86142 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0993, "high": 0.1023, "low": 0.0965, "close": 0.0977, "volume": 17351941.2, "close_time": 1763884799999, "quote_volume": 1712557.78607, "trades": 11465, "taker_buy_base": 8389428.8, "taker_buy_quote": 829377.74343 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0977, "high": 0.0988, "low": 0.0931, "close": 0.0982, "volume": 13836892.7, "close_time": 1763899199999, "quote_volume": 1327786.70925, "trades": 8810, "taker_buy_base": 6667290.8, "taker_buy_quote": 640362.33864 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0982, "high": 0.1024, "low": 0.097, "close": 0.1012, "volume": 20549683.1, "close_time": 1763913599999, "quote_volume": 2049588.30288, "trades": 13475, "taker_buy_base": 10011792.4, "taker_buy_quote": 998570.24716 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.1012, "high": 0.1027, "low": 0.1, "close": 0.1014, "volume": 11020040.9, "close_time": 1763927999999, "quote_volume": 1118253.89343, "trades": 7458, "taker_buy_base": 5605311.7, "taker_buy_quote": 569122.78625 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.1015, "high": 0.1019, "low": 0.0978, "close": 0.0979, "volume": 12398314.4, "close_time": 1763942399999, "quote_volume": 1235995.98764, "trades": 7426, "taker_buy_base": 5802831.7, "taker_buy_quote": 579506.75063 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0979, "high": 0.0979, "low": 0.0933, "close": 0.0952, "volume": 16985719.8, "close_time": 1763956799999, "quote_volume": 1616716.68228, "trades": 8057, "taker_buy_base": 7814907.0, "taker_buy_quote": 743697.05553 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0952, "high": 0.0994, "low": 0.0932, "close": 0.0978, "volume": 17975391.1, "close_time": 1763971199999, "quote_volume": 1729056.11467, "trades": 9396, "taker_buy_base": 9440139.4, "taker_buy_quote": 908867.59426 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0978, "high": 0.0996, "low": 0.0948, "close": 0.0962, "volume": 12921126.4, "close_time": 1763985599999, "quote_volume": 1255522.12445, "trades": 7340, "taker_buy_base": 6123409.6, "taker_buy_quote": 594985.61279 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0962, "high": 0.1008, "low": 0.0961, "close": 0.099, "volume": 19293098.0, "close_time": 1763999999999, "quote_volume": 1913575.37655, "trades": 9841, "taker_buy_base": 9592026.2, "taker_buy_quote": 951600.63108 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.099, "high": 0.1014, "low": 0.0982, "close": 0.0998, "volume": 9624938.4, "close_time": 1764014399999, "quote_volume": 961708.69462, "trades": 6876, "taker_buy_base": 5301225.5, "taker_buy_quote": 530113.15811 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.1, "high": 0.1024, "low": 0.0993, "close": 0.1007, "volume": 9034727.6, "close_time": 1764028799999, "quote_volume": 912629.0622, "trades": 5017, "taker_buy_base": 4520643.1, "taker_buy_quote": 456862.31463 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1007, "high": 0.1033, "low": 0.0998, "close": 0.1012, "volume": 13143657.3, "close_time": 1764043199999, "quote_volume": 1334507.91323, "trades": 8114, "taker_buy_base": 7149037.5, "taker_buy_quote": 725724.65339 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.1012, "high": 0.1014, "low": 0.097, "close": 0.0972, "volume": 10274994.3, "close_time": 1764057599999, "quote_volume": 1021285.73217, "trades": 12154, "taker_buy_base": 3914110.5, "taker_buy_quote": 389180.87342 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0972, "high": 0.1003, "low": 0.0969, "close": 0.0985, "volume": 9997577.1, "close_time": 1764071999999, "quote_volume": 989905.44995, "trades": 10090, "taker_buy_base": 5263870.6, "taker_buy_quote": 521473.62648 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0986, "high": 0.1041, "low": 0.0984, "close": 0.101, "volume": 14667216.6, "close_time": 1764086399999, "quote_volume": 1483470.03828, "trades": 10866, "taker_buy_base": 7069741.3, "taker_buy_quote": 714920.0617 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.101, "high": 0.104, "low": 0.1007, "close": 0.1017, "volume": 11480794.2, "close_time": 1764100799999, "quote_volume": 1174082.36227, "trades": 11959, "taker_buy_base": 5888804.2, "taker_buy_quote": 602867.15332 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.1018, "high": 0.1072, "low": 0.1006, "close": 0.1048, "volume": 10867972.9, "close_time": 1764115199999, "quote_volume": 1127413.03566, "trades": 8056, "taker_buy_base": 5807600.0, "taker_buy_quote": 603279.92925 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1048, "high": 0.1106, "low": 0.1038, "close": 0.1081, "volume": 20859877.0, "close_time": 1764129599999, "quote_volume": 2234553.72695, "trades": 16989, "taker_buy_base": 11058590.7, "taker_buy_quote": 1184970.15687 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.1081, "high": 0.1092, "low": 0.1012, "close": 0.1029, "volume": 15434982.0, "close_time": 1764143999999, "quote_volume": 1625847.31751, "trades": 12371, "taker_buy_base": 7499516.0, "taker_buy_quote": 789371.18137 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.103, "high": 0.1045, "low": 0.1011, "close": 0.1025, "volume": 10072502.5, "close_time": 1764158399999, "quote_volume": 1035671.68943, "trades": 9891, "taker_buy_base": 5097058.0, "taker_buy_quote": 524103.74969 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.1025, "high": 0.1066, "low": 0.1008, "close": 0.1035, "volume": 18769516.0, "close_time": 1764172799999, "quote_volume": 1947398.37028, "trades": 13783, "taker_buy_base": 10172504.3, "taker_buy_quote": 1055839.45148 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.1036, "high": 0.1088, "low": 0.1036, "close": 0.1072, "volume": 8423951.6, "close_time": 1764187199999, "quote_volume": 895308.58039, "trades": 8207, "taker_buy_base": 4241797.2, "taker_buy_quote": 451045.82859 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.1072, "high": 0.1085, "low": 0.1064, "close": 0.1073, "volume": 6319146.2, "close_time": 1764201599999, "quote_volume": 677459.43177, "trades": 5043, "taker_buy_base": 3321570.1, "taker_buy_quote": 356289.24294 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1072, "high": 0.1112, "low": 0.1053, "close": 0.1074, "volume": 15655680.7, "close_time": 1764215999999, "quote_volume": 1699521.15396, "trades": 11777, "taker_buy_base": 7345994.0, "taker_buy_quote": 797751.09273 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.1074, "high": 0.111, "low": 0.1061, "close": 0.1094, "volume": 12689058.1, "close_time": 1764230399999, "quote_volume": 1374515.51413, "trades": 10463, "taker_buy_base": 7050407.7, "taker_buy_quote": 765181.72402 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.1094, "high": 0.117, "low": 0.107, "close": 0.1089, "volume": 38727821.2, "close_time": 1764244799999, "quote_volume": 4329128.43632, "trades": 25007, "taker_buy_base": 18474706.2, "taker_buy_quote": 2069412.71744 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.109, "high": 0.1124, "low": 0.1059, "close": 0.1068, "volume": 22867058.3, "close_time": 1764259199999, "quote_volume": 2480275.63629, "trades": 20099, "taker_buy_base": 8753937.1, "taker_buy_quote": 951003.56326 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.1068, "high": 0.1096, "low": 0.1061, "close": 0.1083, "volume": 4710805.3, "close_time": 1764273599999, "quote_volume": 508384.03429, "trades": 5488, "taker_buy_base": 2346407.3, "taker_buy_quote": 253201.18506 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.1083, "high": 0.1099, "low": 0.108, "close": 0.109, "volume": 4207615.9, "close_time": 1764287999999, "quote_volume": 457862.03607, "trades": 3831, "taker_buy_base": 1766447.6, "taker_buy_quote": 192273.65147 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.109, "high": 0.1113, "low": 0.1062, "close": 0.1074, "volume": 22607425.1, "close_time": 1764302399999, "quote_volume": 2457459.93763, "trades": 15346, "taker_buy_base": 11366810.8, "taker_buy_quote": 1237692.49267 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.1075, "high": 0.1089, "low": 0.1041, "close": 0.1046, "volume": 14430379.6, "close_time": 1764316799999, "quote_volume": 1520752.22452, "trades": 12410, "taker_buy_base": 4349497.6, "taker_buy_quote": 458736.02255 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.1045, "high": 0.1091, "low": 0.1043, "close": 0.1087, "volume": 6222250.0, "close_time": 1764331199999, "quote_volume": 663416.99742, "trades": 5002, "taker_buy_base": 3075149.5, "taker_buy_quote": 328041.36683 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.1087, "high": 0.1148, "low": 0.1086, "close": 0.1127, "volume": 15871860.4, "close_time": 1764345599999, "quote_volume": 1776160.93855, "trades": 10996, "taker_buy_base": 7253898.0, "taker_buy_quote": 810987.67434 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.1127, "high": 0.1161, "low": 0.1101, "close": 0.1113, "volume": 15827120.6, "close_time": 1764359999999, "quote_volume": 1791650.0647, "trades": 11624, "taker_buy_base": 8756136.0, "taker_buy_quote": 993369.12587 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.1113, "high": 0.1113, "low": 0.1071, "close": 0.1085, "volume": 10676487.9, "close_time": 1764374399999, "quote_volume": 1167907.11595, "trades": 10941, "taker_buy_base": 4571757.8, "taker_buy_quote": 500335.56912 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1085, "high": 0.1144, "low": 0.107, "close": 0.1124, "volume": 10610206.1, "close_time": 1764388799999, "quote_volume": 1182423.81624, "trades": 10005, "taker_buy_base": 5011054.2, "taker_buy_quote": 558259.33461 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.1124, "high": 0.1183, "low": 0.1106, "close": 0.1141, "volume": 18527581.9, "close_time": 1764403199999, "quote_volume": 2138014.3304, "trades": 16729, "taker_buy_base": 9159439.1, "taker_buy_quote": 1057574.647 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.1141, "high": 0.1171, "low": 0.1123, "close": 0.1156, "volume": 12233495.8, "close_time": 1764417599999, "quote_volume": 1400150.27446, "trades": 10325, "taker_buy_base": 6294399.6, "taker_buy_quote": 720535.06458 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.1157, "high": 0.1169, "low": 0.1129, "close": 0.1153, "volume": 7015611.5, "close_time": 1764431999999, "quote_volume": 805059.04002, "trades": 7467, "taker_buy_base": 2977287.1, "taker_buy_quote": 342109.7456 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.1153, "high": 0.1171, "low": 0.1128, "close": 0.1143, "volume": 8548598.4, "close_time": 1764446399999, "quote_volume": 983851.0207, "trades": 9016, "taker_buy_base": 3735625.7, "taker_buy_quote": 430178.4048 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.1144, "high": 0.1159, "low": 0.1132, "close": 0.1155, "volume": 4469149.6, "close_time": 1764460799999, "quote_volume": 513318.17184, "trades": 4410, "taker_buy_base": 2262814.5, "taker_buy_quote": 259878.22257 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1154, "high": 0.1239, "low": 0.1145, "close": 0.1176, "volume": 29194602.8, "close_time": 1764475199999, "quote_volume": 3506690.65883, "trades": 26028, "taker_buy_base": 14769435.4, "taker_buy_quote": 1772590.44269 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.1175, "high": 0.121, "low": 0.1157, "close": 0.1182, "volume": 16778668.1, "close_time": 1764489599999, "quote_volume": 1982233.10787, "trades": 16120, "taker_buy_base": 8036660.9, "taker_buy_quote": 950817.34217 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.1182, "high": 0.1188, "low": 0.1007, "close": 0.1088, "volume": 43869500.8, "close_time": 1764503999999, "quote_volume": 4730204.20859, "trades": 31859, "taker_buy_base": 20092450.6, "taker_buy_quote": 2162227.77057 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.1088, "high": 0.1123, "low": 0.1046, "close": 0.1058, "volume": 17675275.6, "close_time": 1764518399999, "quote_volume": 1899054.64799, "trades": 14264, "taker_buy_base": 8181438.0, "taker_buy_quote": 879554.58144 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.1058, "high": 0.1063, "low": 0.1028, "close": 0.1048, "volume": 12241041.2, "close_time": 1764532799999, "quote_volume": 1282643.07973, "trades": 7393, "taker_buy_base": 5625258.9, "taker_buy_quote": 589062.94516 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.1048, "high": 0.1055, "low": 0.1024, "close": 0.1033, "volume": 11823175.6, "close_time": 1764547199999, "quote_volume": 1226899.30859, "trades": 9267, "taker_buy_base": 5945107.5, "taker_buy_quote": 616942.42073 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1033, "high": 0.1039, "low": 0.0965, "close": 0.0981, "volume": 24081307.7, "close_time": 1764561599999, "quote_volume": 2394450.20655, "trades": 15138, "taker_buy_base": 11154891.3, "taker_buy_quote": 1109288.2666 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.098, "high": 0.1019, "low": 0.0969, "close": 0.0996, "volume": 12776769.6, "close_time": 1764575999999, "quote_volume": 1270869.52858, "trades": 9883, "taker_buy_base": 5724771.4, "taker_buy_quote": 569219.99698 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0996, "high": 0.1078, "low": 0.0995, "close": 0.1051, "volume": 19530458.0, "close_time": 1764590399999, "quote_volume": 2036762.4151, "trades": 14764, "taker_buy_base": 9627842.7, "taker_buy_quote": 1004006.89114 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.1051, "high": 0.1074, "low": 0.0971, "close": 0.098, "volume": 44827526.3, "close_time": 1764604799999, "quote_volume": 4488177.72743, "trades": 50355, "taker_buy_base": 19659000.0, "taker_buy_quote": 1966450.10485 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.098, "high": 0.0988, "low": 0.0939, "close": 0.0953, "volume": 16887617.8, "close_time": 1764619199999, "quote_volume": 1623963.17699, "trades": 15516, "taker_buy_base": 7402754.0, "taker_buy_quote": 712128.98184 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0953, "high": 0.0991, "low": 0.0953, "close": 0.0966, "volume": 12302752.5, "close_time": 1764633599999, "quote_volume": 1197327.43069, "trades": 8632, "taker_buy_base": 5631070.9, "taker_buy_quote": 547837.89297 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0967, "high": 0.0977, "low": 0.0904, "close": 0.093, "volume": 23163262.2, "close_time": 1764647999999, "quote_volume": 2156138.28129, "trades": 16120, "taker_buy_base": 11071210.4, "taker_buy_quote": 1031055.27811 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0907, "close": 0.0915, "volume": 10034084.0, "close_time": 1764662399999, "quote_volume": 925398.58384, "trades": 8699, "taker_buy_base": 4868948.5, "taker_buy_quote": 449111.45695 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0915, "high": 0.0921, "low": 0.0885, "close": 0.0907, "volume": 27924731.9, "close_time": 1764676799999, "quote_volume": 2517272.94287, "trades": 18851, "taker_buy_base": 19061763.2, "taker_buy_quote": 1718240.98646 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0907, "high": 0.1034, "low": 0.0904, "close": 0.1005, "volume": 28008352.3, "close_time": 1764691199999, "quote_volume": 2695950.87595, "trades": 20985, "taker_buy_base": 14433550.8, "taker_buy_quote": 1388202.16536 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.1004, "high": 0.1036, "low": 0.0971, "close": 0.0974, "volume": 17019109.9, "close_time": 1764705599999, "quote_volume": 1716706.43935, "trades": 14369, "taker_buy_base": 7718405.5, "taker_buy_quote": 779590.04504 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0976, "high": 0.0987, "low": 0.0961, "close": 0.0976, "volume": 10406448.0, "close_time": 1764719999999, "quote_volume": 1013580.44009, "trades": 7426, "taker_buy_base": 5124893.3, "taker_buy_quote": 499414.75022 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0976, "high": 0.0992, "low": 0.0959, "close": 0.0966, "volume": 11933319.6, "close_time": 1764734399999, "quote_volume": 1161770.29393, "trades": 8735, "taker_buy_base": 5895612.2, "taker_buy_quote": 573846.61091 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0966, "high": 0.0984, "low": 0.0952, "close": 0.0954, "volume": 9553480.3, "close_time": 1764748799999, "quote_volume": 922805.72837, "trades": 7143, "taker_buy_base": 4584730.0, "taker_buy_quote": 443321.8835 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0954, "high": 0.0956, "low": 0.0925, "close": 0.0947, "volume": 16586802.7, "close_time": 1764763199999, "quote_volume": 1561601.45916, "trades": 11829, "taker_buy_base": 7256761.6, "taker_buy_quote": 683134.52015 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0947, "high": 0.1009, "low": 0.0941, "close": 0.0992, "volume": 34684789.6, "close_time": 1764777599999, "quote_volume": 3396179.42631, "trades": 24946, "taker_buy_base": 15873185.9, "taker_buy_quote": 1553563.5744 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0992, "high": 0.1001, "low": 0.0966, "close": 0.097, "volume": 19069260.1, "close_time": 1764791999999, "quote_volume": 1885110.29935, "trades": 22764, "taker_buy_base": 9020112.5, "taker_buy_quote": 891637.60554 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.097, "high": 0.0981, "low": 0.0953, "close": 0.0969, "volume": 8859083.1, "close_time": 1764806399999, "quote_volume": 855856.99825, "trades": 4787, "taker_buy_base": 4192247.0, "taker_buy_quote": 405572.85858 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0968, "high": 0.0985, "low": 0.0955, "close": 0.0967, "volume": 9559598.8, "close_time": 1764820799999, "quote_volume": 924877.01373, "trades": 5939, "taker_buy_base": 4587639.9, "taker_buy_quote": 443783.54824 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0968, "high": 0.0997, "low": 0.0963, "close": 0.0992, "volume": 9802247.9, "close_time": 1764835199999, "quote_volume": 957517.14789, "trades": 7653, "taker_buy_base": 4329523.9, "taker_buy_quote": 422733.87487 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0991, "high": 0.1004, "low": 0.0979, "close": 0.1004, "volume": 14358605.1, "close_time": 1764849599999, "quote_volume": 1421420.30826, "trades": 12099, "taker_buy_base": 6443211.0, "taker_buy_quote": 638097.68235 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.1004, "high": 0.1018, "low": 0.0981, "close": 0.1001, "volume": 12290489.6, "close_time": 1764863999999, "quote_volume": 1225046.89938, "trades": 9262, "taker_buy_base": 6027353.4, "taker_buy_quote": 601099.32866 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.1001, "high": 0.102, "low": 0.0979, "close": 0.1015, "volume": 13935463.7, "close_time": 1764878399999, "quote_volume": 1394254.29637, "trades": 8732, "taker_buy_base": 6885588.0, "taker_buy_quote": 689370.16038 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.1016, "high": 0.1027, "low": 0.0997, "close": 0.1003, "volume": 9719275.5, "close_time": 1764892799999, "quote_volume": 982309.56809, "trades": 8954, "taker_buy_base": 4817965.5, "taker_buy_quote": 486883.10768 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1004, "high": 0.1014, "low": 0.0983, "close": 0.0985, "volume": 8735700.6, "close_time": 1764907199999, "quote_volume": 869627.88351, "trades": 10116, "taker_buy_base": 3752174.8, "taker_buy_quote": 373598.86391 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0985, "high": 0.1005, "low": 0.0978, "close": 0.0985, "volume": 7388609.5, "close_time": 1764921599999, "quote_volume": 732760.64153, "trades": 9401, "taker_buy_base": 3696727.7, "taker_buy_quote": 366761.46475 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.0985, "high": 0.099, "low": 0.094, "close": 0.0953, "volume": 11073401.1, "close_time": 1764935999999, "quote_volume": 1062898.35278, "trades": 15379, "taker_buy_base": 4836872.9, "taker_buy_quote": 464123.92133 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0954, "high": 0.0955, "low": 0.092, "close": 0.093, "volume": 9042583.9, "close_time": 1764950399999, "quote_volume": 845360.11858, "trades": 12097, "taker_buy_base": 4401080.9, "taker_buy_quote": 411390.32885 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.093, "high": 0.0937, "low": 0.0903, "close": 0.0915, "volume": 8822705.4, "close_time": 1764964799999, "quote_volume": 812570.11821, "trades": 10709, "taker_buy_base": 4473361.7, "taker_buy_quote": 412585.42351 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0915, "high": 0.092, "low": 0.0907, "close": 0.0915, "volume": 7472487.5, "close_time": 1764979199999, "quote_volume": 683383.41018, "trades": 8002, "taker_buy_base": 3559165.7, "taker_buy_quote": 325636.86842 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0915, "high": 0.0932, "low": 0.0894, "close": 0.0931, "volume": 7738525.0, "close_time": 1764993599999, "quote_volume": 704845.3296, "trades": 6866, "taker_buy_base": 3910342.1, "taker_buy_quote": 356347.32715 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0931, "high": 0.0949, "low": 0.0924, "close": 0.0942, "volume": 10503814.9, "close_time": 1765007999999, "quote_volume": 982013.00959, "trades": 10761, "taker_buy_base": 4818951.8, "taker_buy_quote": 450525.63579 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0941, "high": 0.0948, "low": 0.0926, "close": 0.0943, "volume": 6871975.4, "close_time": 1765022399999, "quote_volume": 644397.31245, "trades": 7845, "taker_buy_base": 3121959.1, "taker_buy_quote": 292702.57553 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0943, "high": 0.0944, "low": 0.092, "close": 0.0921, "volume": 7480516.5, "close_time": 1765036799999, "quote_volume": 698384.98226, "trades": 8979, "taker_buy_base": 2508196.5, "taker_buy_quote": 234309.56643 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0921, "high": 0.0936, "low": 0.0909, "close": 0.0922, "volume": 5670655.6, "close_time": 1765051199999, "quote_volume": 522012.07056, "trades": 7056, "taker_buy_base": 2031400.3, "taker_buy_quote": 187076.69672 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0922, "high": 0.0932, "low": 0.0907, "close": 0.0909, "volume": 4344927.9, "close_time": 1765065599999, "quote_volume": 399472.73624, "trades": 5807, "taker_buy_base": 1811214.4, "taker_buy_quote": 166605.54183 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0898, "close": 0.0912, "volume": 3954553.7, "close_time": 1765079999999, "quote_volume": 359396.76912, "trades": 7047, "taker_buy_base": 1620397.9, "taker_buy_quote": 147365.49133 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0867, "close": 0.0871, "volume": 5670598.5, "close_time": 1765094399999, "quote_volume": 504754.91725, "trades": 7165, "taker_buy_base": 2117194.9, "taker_buy_quote": 188264.72246 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0871, "high": 0.0878, "low": 0.085, "close": 0.0858, "volume": 7986908.6, "close_time": 1765108799999, "quote_volume": 691308.62704, "trades": 11689, "taker_buy_base": 3290448.0, "taker_buy_quote": 285197.00342 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0859, "high": 0.0892, "low": 0.0848, "close": 0.0888, "volume": 13179803.8, "close_time": 1765123199999, "quote_volume": 1143033.43058, "trades": 15372, "taker_buy_base": 5950489.6, "taker_buy_quote": 516865.88303 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0888, "high": 0.0889, "low": 0.0869, "close": 0.088, "volume": 5430834.6, "close_time": 1765137599999, "quote_volume": 477817.1351, "trades": 7385, "taker_buy_base": 2373538.0, "taker_buy_quote": 208890.065 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.088, "high": 0.0883, "low": 0.0847, "close": 0.0866, "volume": 6180618.1, "close_time": 1765151999999, "quote_volume": 534113.9568, "trades": 8568, "taker_buy_base": 3161695.9, "taker_buy_quote": 273210.92963 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0865, "high": 0.0907, "low": 0.0864, "close": 0.0899, "volume": 6403072.4, "close_time": 1765166399999, "quote_volume": 570317.4344, "trades": 9062, "taker_buy_base": 2419141.5, "taker_buy_quote": 215591.55913 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0899, "high": 0.0902, "low": 0.0873, "close": 0.0881, "volume": 4540575.3, "close_time": 1765180799999, "quote_volume": 402077.1229, "trades": 5189, "taker_buy_base": 1626945.0, "taker_buy_quote": 144244.19658 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0881, "high": 0.0882, "low": 0.0813, "close": 0.0827, "volume": 32871744.4, "close_time": 1765195199999, "quote_volume": 2769217.53865, "trades": 30549, "taker_buy_base": 15583700.2, "taker_buy_quote": 1311265.21567 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0827, "high": 0.083, "low": 0.077, "close": 0.0812, "volume": 28079952.2, "close_time": 1765209599999, "quote_volume": 2260076.12752, "trades": 19321, "taker_buy_base": 12974801.6, "taker_buy_quote": 1046067.81241 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0811, "high": 0.0838, "low": 0.0807, "close": 0.0836, "volume": 14982232.8, "close_time": 1765223999999, "quote_volume": 1234744.62038, "trades": 8677, "taker_buy_base": 8596499.2, "taker_buy_quote": 708412.20794 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0835, "high": 0.0841, "low": 0.0818, "close": 0.0825, "volume": 7623182.2, "close_time": 1765238399999, "quote_volume": 632063.02563, "trades": 5193, "taker_buy_base": 4023952.8, "taker_buy_quote": 333587.16112 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0824, "high": 0.0828, "low": 0.0792, "close": 0.0796, "volume": 7711243.0, "close_time": 1765252799999, "quote_volume": 624139.66832, "trades": 6541, "taker_buy_base": 3409354.7, "taker_buy_quote": 276640.33424 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0796, "high": 0.0829, "low": 0.078, "close": 0.0827, "volume": 11945203.1, "close_time": 1765267199999, "quote_volume": 961459.2782, "trades": 9537, "taker_buy_base": 6473210.5, "taker_buy_quote": 522600.41616 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0827, "high": 0.0838, "low": 0.082, "close": 0.0835, "volume": 11143372.2, "close_time": 1765281599999, "quote_volume": 923930.12358, "trades": 9531, "taker_buy_base": 6048903.0, "taker_buy_quote": 501638.06572 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0835, "high": 0.0853, "low": 0.0834, "close": 0.0848, "volume": 8725191.6, "close_time": 1765295999999, "quote_volume": 736237.95279, "trades": 7145, "taker_buy_base": 4181035.8, "taker_buy_quote": 352689.69142 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0848, "high": 0.0863, "low": 0.0831, "close": 0.0832, "volume": 8950690.0, "close_time": 1765310399999, "quote_volume": 762120.01561, "trades": 6378, "taker_buy_base": 3562281.5, "taker_buy_quote": 303292.95953 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0832, "high": 0.0833, "low": 0.0812, "close": 0.0818, "volume": 5611890.4, "close_time": 1765324799999, "quote_volume": 461590.67312, "trades": 4082, "taker_buy_base": 2454285.3, "taker_buy_quote": 201832.11649 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0818, "high": 0.0819, "low": 0.0795, "close": 0.0806, "volume": 4584131.6, "close_time": 1765339199999, "quote_volume": 368292.59858, "trades": 4029, "taker_buy_base": 2387775.8, "taker_buy_quote": 191984.7448 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0806, "high": 0.0826, "low": 0.0792, "close": 0.0794, "volume": 7607000.0, "close_time": 1765353599999, "quote_volume": 616163.10648, "trades": 6307, "taker_buy_base": 4063481.9, "taker_buy_quote": 329804.85663 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0794, "high": 0.0805, "low": 0.078, "close": 0.0781, "volume": 6477055.6, "close_time": 1765367999999, "quote_volume": 513303.63673, "trades": 5889, "taker_buy_base": 3228733.2, "taker_buy_quote": 256001.03721 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0781, "high": 0.0832, "low": 0.0778, "close": 0.0793, "volume": 17208972.7, "close_time": 1765382399999, "quote_volume": 1376876.54895, "trades": 10917, "taker_buy_base": 9128540.0, "taker_buy_quote": 731756.41467 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0794, "high": 0.0808, "low": 0.0778, "close": 0.0807, "volume": 6478412.8, "close_time": 1765396799999, "quote_volume": 512828.47832, "trades": 6077, "taker_buy_base": 2729309.6, "taker_buy_quote": 216139.51262 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0807, "high": 0.0828, "low": 0.0786, "close": 0.0799, "volume": 6960876.8, "close_time": 1765411199999, "quote_volume": 562160.1534, "trades": 5533, "taker_buy_base": 3100208.7, "taker_buy_quote": 250231.41144 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0798, "high": 0.0801, "low": 0.0769, "close": 0.0778, "volume": 14843269.1, "close_time": 1765425599999, "quote_volume": 1158007.34697, "trades": 9190, "taker_buy_base": 5852710.0, "taker_buy_quote": 456602.45352 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0778, "high": 0.0798, "low": 0.0776, "close": 0.0788, "volume": 7818192.3, "close_time": 1765439999999, "quote_volume": 613603.90733, "trades": 6269, "taker_buy_base": 3781164.3, "taker_buy_quote": 297430.62627 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0789, "high": 0.08, "low": 0.0782, "close": 0.079, "volume": 6162076.5, "close_time": 1765454399999, "quote_volume": 486302.27937, "trades": 5411, "taker_buy_base": 3253392.9, "taker_buy_quote": 256725.65794 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.079, "high": 0.0805, "low": 0.0787, "close": 0.0788, "volume": 9551682.0, "close_time": 1765468799999, "quote_volume": 758688.33508, "trades": 8335, "taker_buy_base": 4866603.5, "taker_buy_quote": 386617.80055 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0788, "high": 0.0838, "low": 0.078, "close": 0.0821, "volume": 10926534.0, "close_time": 1765483199999, "quote_volume": 886438.16359, "trades": 9450, "taker_buy_base": 6076310.8, "taker_buy_quote": 492976.57542 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0821, "high": 0.083, "low": 0.0809, "close": 0.0827, "volume": 4777812.8, "close_time": 1765497599999, "quote_volume": 390516.63726, "trades": 4432, "taker_buy_base": 2328465.8, "taker_buy_quote": 190365.31776 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0826, "high": 0.085, "low": 0.0807, "close": 0.0817, "volume": 9317641.3, "close_time": 1765511999999, "quote_volume": 769057.38584, "trades": 9290, "taker_buy_base": 4849685.2, "taker_buy_quote": 400699.24844 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0818, "high": 0.0857, "low": 0.0816, "close": 0.0841, "volume": 12445314.5, "close_time": 1765526399999, "quote_volume": 1038894.80876, "trades": 11725, "taker_buy_base": 6251313.1, "taker_buy_quote": 522243.81873 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0841, "high": 0.0844, "low": 0.0816, "close": 0.0817, "volume": 9121712.0, "close_time": 1765540799999, "quote_volume": 758536.29567, "trades": 9659, "taker_buy_base": 3947424.2, "taker_buy_quote": 328521.97645 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0818, "high": 0.0823, "low": 0.0789, "close": 0.0791, "volume": 9579021.1, "close_time": 1765555199999, "quote_volume": 773465.15253, "trades": 9248, "taker_buy_base": 4435930.2, "taker_buy_quote": 358077.30346 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0792, "high": 0.0806, "low": 0.079, "close": 0.0791, "volume": 5918996.3, "close_time": 1765569599999, "quote_volume": 470934.86752, "trades": 4715, "taker_buy_base": 2833832.5, "taker_buy_quote": 225458.52453 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0791, "high": 0.0793, "low": 0.078, "close": 0.0787, "volume": 4678358.3, "close_time": 1765583999999, "quote_volume": 368466.09523, "trades": 3017, "taker_buy_base": 2190031.4, "taker_buy_quote": 172559.38015 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0787, "high": 0.0794, "low": 0.0771, "close": 0.0776, "volume": 5642974.1, "close_time": 1765598399999, "quote_volume": 439094.30813, "trades": 4264, "taker_buy_base": 2585904.3, "taker_buy_quote": 201296.67571 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.0777, "high": 0.0794, "low": 0.0771, "close": 0.0792, "volume": 2888177.1, "close_time": 1765612799999, "quote_volume": 225591.58976, "trades": 2687, "taker_buy_base": 1443658.0, "taker_buy_quote": 112807.13769 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0793, "high": 0.0835, "low": 0.0789, "close": 0.0823, "volume": 11521350.3, "close_time": 1765627199999, "quote_volume": 937550.49749, "trades": 8310, "taker_buy_base": 5900420.6, "taker_buy_quote": 480011.33439 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0822, "high": 0.0844, "low": 0.0817, "close": 0.0836, "volume": 11412305.7, "close_time": 1765641599999, "quote_volume": 946307.77454, "trades": 7977, "taker_buy_base": 5298720.9, "taker_buy_quote": 439568.85795 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.0837, "high": 0.0839, "low": 0.0828, "close": 0.0829, "volume": 3333197.9, "close_time": 1765655999999, "quote_volume": 277254.85647, "trades": 2355, "taker_buy_base": 1455210.4, "taker_buy_quote": 121070.86198 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0829, "high": 0.0843, "low": 0.0824, "close": 0.0834, "volume": 6690793.2, "close_time": 1765670399999, "quote_volume": 556735.66518, "trades": 3469, "taker_buy_base": 2980384.5, "taker_buy_quote": 248460.98961 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0834, "high": 0.0847, "low": 0.0827, "close": 0.0839, "volume": 8176481.9, "close_time": 1765684799999, "quote_volume": 683842.39482, "trades": 8097, "taker_buy_base": 4492997.2, "taker_buy_quote": 375976.79138 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0839, "high": 0.0843, "low": 0.0825, "close": 0.0836, "volume": 4405695.8, "close_time": 1765699199999, "quote_volume": 367799.6456, "trades": 2874, "taker_buy_base": 1908925.5, "taker_buy_quote": 159413.2065 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0836, "high": 0.0842, "low": 0.0811, "close": 0.0825, "volume": 6762718.4, "close_time": 1765713599999, "quote_volume": 560090.48651, "trades": 4195, "taker_buy_base": 3010180.1, "taker_buy_quote": 249325.85391 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.0825, "high": 0.0832, "low": 0.0819, "close": 0.0823, "volume": 3858720.0, "close_time": 1765727999999, "quote_volume": 318334.09473, "trades": 3117, "taker_buy_base": 1899295.1, "taker_buy_quote": 156772.165 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0823, "high": 0.0862, "low": 0.0822, "close": 0.0854, "volume": 9098017.1, "close_time": 1765742399999, "quote_volume": 770892.31543, "trades": 5941, "taker_buy_base": 5364594.4, "taker_buy_quote": 454479.73419 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0854, "high": 0.0856, "low": 0.0834, "close": 0.084, "volume": 6260656.3, "close_time": 1765756799999, "quote_volume": 528476.00533, "trades": 3775, "taker_buy_base": 2810083.3, "taker_buy_quote": 237388.42296 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.084, "high": 0.0848, "low": 0.0829, "close": 0.0837, "volume": 4924942.1, "close_time": 1765771199999, "quote_volume": 413544.69379, "trades": 3198, "taker_buy_base": 2328678.1, "taker_buy_quote": 195654.44959 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0838, "high": 0.0885, "low": 0.0837, "close": 0.0874, "volume": 11736514.9, "close_time": 1765785599999, "quote_volume": 1010579.57117, "trades": 6966, "taker_buy_base": 6340285.4, "taker_buy_quote": 546275.99753 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0874, "high": 0.0879, "low": 0.0851, "close": 0.0854, "volume": 6795664.8, "close_time": 1765799999999, "quote_volume": 587087.08074, "trades": 4269, "taker_buy_base": 3557222.3, "taker_buy_quote": 307798.21348 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0855, "high": 0.0892, "low": 0.0848, "close": 0.0863, "volume": 22193512.7, "close_time": 1765814399999, "quote_volume": 1929241.98164, "trades": 12432, "taker_buy_base": 10588386.6, "taker_buy_quote": 922210.39146 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0863, "high": 0.0867, "low": 0.0821, "close": 0.0864, "volume": 16192357.5, "close_time": 1765828799999, "quote_volume": 1362138.92133, "trades": 10149, "taker_buy_base": 7730228.4, "taker_buy_quote": 651848.48607 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.0864, "high": 0.091, "low": 0.086, "close": 0.0879, "volume": 26980126.6, "close_time": 1765843199999, "quote_volume": 2394437.91767, "trades": 14545, "taker_buy_base": 14126870.5, "taker_buy_quote": 1252699.29317 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0879, "high": 0.091, "low": 0.0869, "close": 0.087, "volume": 9806391.2, "close_time": 1765857599999, "quote_volume": 869087.04856, "trades": 7092, "taker_buy_base": 4438271.2, "taker_buy_quote": 393732.24196 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0871, "high": 0.0904, "low": 0.0861, "close": 0.0873, "volume": 9150247.1, "close_time": 1765871999999, "quote_volume": 806804.88271, "trades": 6758, "taker_buy_base": 4238498.3, "taker_buy_quote": 373972.67655 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0873, "high": 0.0882, "low": 0.0853, "close": 0.0868, "volume": 7480176.0, "close_time": 1765886399999, "quote_volume": 650607.66857, "trades": 5203, "taker_buy_base": 3434595.9, "taker_buy_quote": 299088.74718 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0868, "high": 0.0896, "low": 0.086, "close": 0.0887, "volume": 9065766.5, "close_time": 1765900799999, "quote_volume": 796060.68835, "trades": 5832, "taker_buy_base": 5404707.3, "taker_buy_quote": 474837.85405 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0886, "high": 0.0887, "low": 0.0848, "close": 0.0856, "volume": 9533154.8, "close_time": 1765915199999, "quote_volume": 822530.90141, "trades": 7160, "taker_buy_base": 3552439.8, "taker_buy_quote": 305914.35342 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0856, "high": 0.087, "low": 0.0853, "close": 0.0866, "volume": 3108519.4, "close_time": 1765929599999, "quote_volume": 267822.3827, "trades": 2215, "taker_buy_base": 1569119.6, "taker_buy_quote": 135202.59535 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0866, "high": 0.0866, "low": 0.083, "close": 0.0833, "volume": 4659023.0, "close_time": 1765943999999, "quote_volume": 392442.10484, "trades": 3921, "taker_buy_base": 1791608.1, "taker_buy_quote": 151017.88144 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.0833, "high": 0.084, "low": 0.0822, "close": 0.0829, "volume": 6880588.6, "close_time": 1765958399999, "quote_volume": 570719.13344, "trades": 6658, "taker_buy_base": 2958727.8, "taker_buy_quote": 245419.2347 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.083, "high": 0.0869, "low": 0.0823, "close": 0.086, "volume": 11013859.4, "close_time": 1765972799999, "quote_volume": 933648.64781, "trades": 8393, "taker_buy_base": 5556510.2, "taker_buy_quote": 470907.94356 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0859, "high": 0.0865, "low": 0.084, "close": 0.0845, "volume": 5693218.4, "close_time": 1765987199999, "quote_volume": 486937.23037, "trades": 4354, "taker_buy_base": 2693698.7, "taker_buy_quote": 230457.9356 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0846, "high": 0.085, "low": 0.0824, "close": 0.0831, "volume": 7849016.2, "close_time": 1766001599999, "quote_volume": 655898.63186, "trades": 6557, "taker_buy_base": 3692513.9, "taker_buy_quote": 308761.4138 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0832, "high": 0.0834, "low": 0.0812, "close": 0.0818, "volume": 3399209.8, "close_time": 1766015999999, "quote_volume": 280451.13591, "trades": 2092, "taker_buy_base": 1604106.5, "taker_buy_quote": 132315.85744 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0818, "high": 0.0831, "low": 0.0806, "close": 0.0818, "volume": 3512710.9, "close_time": 1766030399999, "quote_volume": 287717.18576, "trades": 2222, "taker_buy_base": 1728517.1, "taker_buy_quote": 141707.98054 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0818, "high": 0.0847, "low": 0.0813, "close": 0.0847, "volume": 5104516.8, "close_time": 1766044799999, "quote_volume": 424619.69776, "trades": 4039, "taker_buy_base": 2651065.7, "taker_buy_quote": 220653.89245 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0847, "high": 0.0853, "low": 0.0835, "close": 0.0842, "volume": 5582414.0, "close_time": 1766059199999, "quote_volume": 470123.90216, "trades": 5405, "taker_buy_base": 2483840.4, "taker_buy_quote": 209312.44967 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0842, "high": 0.0869, "low": 0.0837, "close": 0.0857, "volume": 6330759.5, "close_time": 1766073599999, "quote_volume": 540994.63528, "trades": 6301, "taker_buy_base": 3549368.4, "taker_buy_quote": 303326.13295 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.0857, "high": 0.0863, "low": 0.0832, "close": 0.0841, "volume": 6469474.5, "close_time": 1766087999999, "quote_volume": 547703.21162, "trades": 7568, "taker_buy_base": 3036676.8, "taker_buy_quote": 257399.96246 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0841, "high": 0.0855, "low": 0.0832, "close": 0.085, "volume": 2925886.5, "close_time": 1766102399999, "quote_volume": 246573.10827, "trades": 2860, "taker_buy_base": 1671331.0, "taker_buy_quote": 140837.93911 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0849, "high": 0.0867, "low": 0.083, "close": 0.0855, "volume": 5092960.2, "close_time": 1766116799999, "quote_volume": 430492.2663, "trades": 6036, "taker_buy_base": 2662436.3, "taker_buy_quote": 224796.92906 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0855, "high": 0.0863, "low": 0.0853, "close": 0.0857, "volume": 2483462.6, "close_time": 1766131199999, "quote_volume": 213205.74989, "trades": 3607, "taker_buy_base": 1326976.3, "taker_buy_quote": 113922.30369 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0857, "high": 0.0859, "low": 0.084, "close": 0.0856, "volume": 4716269.6, "close_time": 1766145599999, "quote_volume": 400697.08521, "trades": 4558, "taker_buy_base": 2368722.5, "taker_buy_quote": 201515.82613 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0856, "high": 0.0866, "low": 0.0848, "close": 0.0854, "volume": 7303434.1, "close_time": 1766159999999, "quote_volume": 625737.39326, "trades": 6471, "taker_buy_base": 3660379.8, "taker_buy_quote": 313969.22263 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0854, "high": 0.0863, "low": 0.0845, "close": 0.0862, "volume": 5194302.0, "close_time": 1766174399999, "quote_volume": 442924.02359, "trades": 4133, "taker_buy_base": 2988718.2, "taker_buy_quote": 255004.96777 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0861, "high": 0.0892, "low": 0.0858, "close": 0.0882, "volume": 10605306.2, "close_time": 1766188799999, "quote_volume": 932093.29121, "trades": 5995, "taker_buy_base": 5659546.4, "taker_buy_quote": 497377.01625 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0882, "high": 0.0908, "low": 0.0878, "close": 0.089, "volume": 7115617.5, "close_time": 1766203199999, "quote_volume": 637060.23858, "trades": 7415, "taker_buy_base": 4030889.2, "taker_buy_quote": 360903.85561 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.089, "high": 0.0906, "low": 0.0879, "close": 0.0883, "volume": 4474496.7, "close_time": 1766217599999, "quote_volume": 399885.66849, "trades": 7981, "taker_buy_base": 2167815.8, "taker_buy_quote": 193872.77313 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0884, "high": 0.0891, "low": 0.0878, "close": 0.0879, "volume": 2389539.9, "close_time": 1766231999999, "quote_volume": 211258.69582, "trades": 4337, "taker_buy_base": 1247971.2, "taker_buy_quote": 110415.67053 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.088, "high": 0.0909, "low": 0.0875, "close": 0.0896, "volume": 5421665.0, "close_time": 1766246399999, "quote_volume": 484254.18878, "trades": 6483, "taker_buy_base": 2944766.2, "taker_buy_quote": 263305.22112 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0896, "high": 0.0923, "low": 0.089, "close": 0.0913, "volume": 10696508.6, "close_time": 1766260799999, "quote_volume": 971142.44879, "trades": 9516, "taker_buy_base": 5398481.6, "taker_buy_quote": 490076.41657 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0913, "high": 0.0918, "low": 0.0901, "close": 0.0913, "volume": 3643691.9, "close_time": 1766275199999, "quote_volume": 331691.27158, "trades": 3084, "taker_buy_base": 1820454.2, "taker_buy_quote": 165781.53199 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0912, "high": 0.0918, "low": 0.0891, "close": 0.0898, "volume": 3463948.2, "close_time": 1766289599999, "quote_volume": 312640.46113, "trades": 2730, "taker_buy_base": 1437245.7, "taker_buy_quote": 129789.65908 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0898, "high": 0.0925, "low": 0.0896, "close": 0.0917, "volume": 5405068.4, "close_time": 1766303999999, "quote_volume": 493773.30535, "trades": 5274, "taker_buy_base": 3179559.5, "taker_buy_quote": 290494.82326 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0917, "high": 0.0935, "low": 0.09, "close": 0.0916, "volume": 5716411.7, "close_time": 1766318399999, "quote_volume": 526316.39884, "trades": 6025, "taker_buy_base": 3057078.2, "taker_buy_quote": 281699.59595 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0916, "high": 0.0918, "low": 0.09, "close": 0.0905, "volume": 4500622.6, "close_time": 1766332799999, "quote_volume": 408830.3164, "trades": 4677, "taker_buy_base": 2352574.5, "taker_buy_quote": 213689.48742 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.0904, "high": 0.0922, "low": 0.0889, "close": 0.0897, "volume": 7656787.0, "close_time": 1766347199999, "quote_volume": 693865.98521, "trades": 6343, "taker_buy_base": 3677309.7, "taker_buy_quote": 333847.19449 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0897, "high": 0.0899, "low": 0.0885, "close": 0.0889, "volume": 3331063.4, "close_time": 1766361599999, "quote_volume": 297708.73073, "trades": 3021, "taker_buy_base": 1469746.6, "taker_buy_quote": 131489.86198 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0888, "high": 0.0901, "low": 0.0878, "close": 0.0899, "volume": 6168771.1, "close_time": 1766375999999, "quote_volume": 547990.42881, "trades": 5225, "taker_buy_base": 3294318.1, "taker_buy_quote": 292816.02613 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0899, "high": 0.09, "low": 0.088, "close": 0.0889, "volume": 4564245.4, "close_time": 1766390399999, "quote_volume": 405061.27205, "trades": 3201, "taker_buy_base": 1843656.8, "taker_buy_quote": 163598.97547 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.0889, "high": 0.0891, "low": 0.0877, "close": 0.0887, "volume": 5051632.9, "close_time": 1766404799999, "quote_volume": 446556.72607, "trades": 4741, "taker_buy_base": 2402577.5, "taker_buy_quote": 212459.08799 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0888, "high": 0.0908, "low": 0.0885, "close": 0.0896, "volume": 6954407.2, "close_time": 1766419199999, "quote_volume": 623222.89399, "trades": 5865, "taker_buy_base": 3631619.2, "taker_buy_quote": 325609.06626 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0897, "high": 0.0931, "low": 0.0897, "close": 0.091, "volume": 10399808.2, "close_time": 1766433599999, "quote_volume": 955568.67633, "trades": 7243, "taker_buy_base": 5675298.5, "taker_buy_quote": 521604.93509 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.091, "high": 0.093, "low": 0.0907, "close": 0.0918, "volume": 4012224.6, "close_time": 1766447999999, "quote_volume": 367774.78659, "trades": 3678, "taker_buy_base": 2163288.2, "taker_buy_quote": 198443.11868 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0918, "high": 0.0934, "low": 0.0909, "close": 0.092, "volume": 5404718.5, "close_time": 1766462399999, "quote_volume": 497123.74848, "trades": 4941, "taker_buy_base": 2919482.7, "taker_buy_quote": 268686.20271 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0919, "high": 0.0928, "low": 0.0908, "close": 0.0927, "volume": 4740984.6, "close_time": 1766476799999, "quote_volume": 435619.94762, "trades": 4137, "taker_buy_base": 2588658.5, "taker_buy_quote": 238060.18998 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0926, "high": 0.0927, "low": 0.0888, "close": 0.0904, "volume": 6374015.2, "close_time": 1766491199999, "quote_volume": 577086.31596, "trades": 5328, "taker_buy_base": 2897126.6, "taker_buy_quote": 262105.17203 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0883, "close": 0.0892, "volume": 4377892.4, "close_time": 1766505599999, "quote_volume": 390768.09869, "trades": 3838, "taker_buy_base": 1984955.7, "taker_buy_quote": 177215.20204 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0881, "close": 0.0887, "volume": 3807897.1, "close_time": 1766519999999, "quote_volume": 338712.72171, "trades": 3625, "taker_buy_base": 1711274.0, "taker_buy_quote": 152349.5382 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0887, "high": 0.0892, "low": 0.0869, "close": 0.088, "volume": 4760362.5, "close_time": 1766534399999, "quote_volume": 420037.07215, "trades": 3579, "taker_buy_base": 2283131.2, "taker_buy_quote": 201607.90312 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0879, "high": 0.0885, "low": 0.0844, "close": 0.0857, "volume": 8739874.2, "close_time": 1766548799999, "quote_volume": 749818.49295, "trades": 5140, "taker_buy_base": 3587037.1, "taker_buy_quote": 307914.31469 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0857, "high": 0.086, "low": 0.0841, "close": 0.0851, "volume": 6813487.1, "close_time": 1766563199999, "quote_volume": 580253.9657, "trades": 6001, "taker_buy_base": 3253033.4, "taker_buy_quote": 277174.37417 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0852, "high": 0.0865, "low": 0.0842, "close": 0.0857, "volume": 6242920.6, "close_time": 1766577599999, "quote_volume": 532267.03587, "trades": 5065, "taker_buy_base": 2770266.8, "taker_buy_quote": 236380.25948 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0858, "high": 0.0889, "low": 0.0857, "close": 0.0882, "volume": 6638260.2, "close_time": 1766591999999, "quote_volume": 580704.91831, "trades": 4629, "taker_buy_base": 3821865.2, "taker_buy_quote": 334167.61767 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0882, "high": 0.0906, "low": 0.0881, "close": 0.0897, "volume": 6561525.4, "close_time": 1766606399999, "quote_volume": 587649.13252, "trades": 4266, "taker_buy_base": 3655530.1, "taker_buy_quote": 327493.72063 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0897, "high": 0.09, "low": 0.0891, "close": 0.0892, "volume": 1508485.1, "close_time": 1766620799999, "quote_volume": 135117.67202, "trades": 1309, "taker_buy_base": 754913.6, "taker_buy_quote": 67675.44566 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0891, "high": 0.0895, "low": 0.0885, "close": 0.0889, "volume": 2088799.3, "close_time": 1766635199999, "quote_volume": 185635.79205, "trades": 1837, "taker_buy_base": 1087091.5, "taker_buy_quote": 96663.64752 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0888, "high": 0.0908, "low": 0.0886, "close": 0.0906, "volume": 3858627.4, "close_time": 1766649599999, "quote_volume": 346075.44491, "trades": 4927, "taker_buy_base": 2499034.4, "taker_buy_quote": 224324.86747 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0905, "high": 0.0908, "low": 0.0874, "close": 0.0882, "volume": 5657474.1, "close_time": 1766663999999, "quote_volume": 503946.14693, "trades": 7250, "taker_buy_base": 2129807.8, "taker_buy_quote": 189828.59625 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0883, "high": 0.0886, "low": 0.0866, "close": 0.0871, "volume": 5821268.0, "close_time": 1766678399999, "quote_volume": 510846.63503, "trades": 6841, "taker_buy_base": 2607566.8, "taker_buy_quote": 228719.96494 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0871, "high": 0.0892, "low": 0.0871, "close": 0.0885, "volume": 4540921.0, "close_time": 1766692799999, "quote_volume": 401617.29246, "trades": 4139, "taker_buy_base": 2759844.3, "taker_buy_quote": 244028.21532 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.0886, "high": 0.0894, "low": 0.0863, "close": 0.0864, "volume": 4337360.6, "close_time": 1766707199999, "quote_volume": 379820.90422, "trades": 4813, "taker_buy_base": 1961379.0, "taker_buy_quote": 172149.69629 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0865, "high": 0.0881, "low": 0.0859, "close": 0.0873, "volume": 3782425.2, "close_time": 1766721599999, "quote_volume": 329562.18518, "trades": 3417, "taker_buy_base": 2033785.4, "taker_buy_quote": 177282.25485 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.0872, "high": 0.0898, "low": 0.087, "close": 0.0888, "volume": 4917587.9, "close_time": 1766735999999, "quote_volume": 436205.8495, "trades": 4277, "taker_buy_base": 2796240.0, "taker_buy_quote": 247987.12559 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0889, "high": 0.0899, "low": 0.0886, "close": 0.0893, "volume": 2320061.2, "close_time": 1766750399999, "quote_volume": 207149.69137, "trades": 2354, "taker_buy_base": 1206335.4, "taker_buy_quote": 107735.86699 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0893, "high": 0.0914, "low": 0.0892, "close": 0.0899, "volume": 6504786.0, "close_time": 1766764799999, "quote_volume": 588724.38786, "trades": 5599, "taker_buy_base": 4270770.5, "taker_buy_quote": 386751.45372 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0899, "high": 0.0908, "low": 0.089, "close": 0.09, "volume": 5671115.6, "close_time": 1766779199999, "quote_volume": 510463.20224, "trades": 4471, "taker_buy_base": 3171030.0, "taker_buy_quote": 285542.29226 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0901, "high": 0.0919, "low": 0.0896, "close": 0.0919, "volume": 4524318.9, "close_time": 1766793599999, "quote_volume": 409950.2339, "trades": 3622, "taker_buy_base": 2909861.1, "taker_buy_quote": 263980.90239 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0919, "high": 0.0923, "low": 0.0904, "close": 0.0914, "volume": 5604101.8, "close_time": 1766807999999, "quote_volume": 512136.68717, "trades": 4930, "taker_buy_base": 2806599.6, "taker_buy_quote": 256654.44553 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0914, "high": 0.0916, "low": 0.0905, "close": 0.0908, "volume": 2749693.6, "close_time": 1766822399999, "quote_volume": 250300.4605, "trades": 2101, "taker_buy_base": 1446341.6, "taker_buy_quote": 131741.68724 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0908, "high": 0.0913, "low": 0.0897, "close": 0.0908, "volume": 3353503.8, "close_time": 1766836799999, "quote_volume": 303395.0063, "trades": 2158, "taker_buy_base": 1614510.1, "taker_buy_quote": 146103.69455 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0909, "high": 0.0931, "low": 0.0908, "close": 0.0923, "volume": 7668172.5, "close_time": 1766851199999, "quote_volume": 708255.45057, "trades": 5383, "taker_buy_base": 4890871.5, "taker_buy_quote": 451843.64219 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0922, "high": 0.0933, "low": 0.0906, "close": 0.0915, "volume": 5938916.9, "close_time": 1766865599999, "quote_volume": 543965.94154, "trades": 5468, "taker_buy_base": 2841924.0, "taker_buy_quote": 260358.24067 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0914, "high": 0.0934, "low": 0.0912, "close": 0.0933, "volume": 4389102.8, "close_time": 1766879999999, "quote_volume": 405263.81461, "trades": 3393, "taker_buy_base": 2793862.7, "taker_buy_quote": 258095.7233 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0933, "high": 0.0954, "low": 0.0924, "close": 0.0952, "volume": 6267686.5, "close_time": 1766894399999, "quote_volume": 588601.70915, "trades": 5866, "taker_buy_base": 3641314.6, "taker_buy_quote": 342039.92262 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0951, "high": 0.0959, "low": 0.0928, "close": 0.0947, "volume": 10095170.2, "close_time": 1766908799999, "quote_volume": 953905.59726, "trades": 7737, "taker_buy_base": 3997763.6, "taker_buy_quote": 377993.62822 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0947, "high": 0.0955, "low": 0.094, "close": 0.0946, "volume": 3422456.3, "close_time": 1766923199999, "quote_volume": 324095.10815, "trades": 3652, "taker_buy_base": 1837586.8, "taker_buy_quote": 174144.53178 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0947, "high": 0.095, "low": 0.0922, "close": 0.0923, "volume": 4099927.8, "close_time": 1766937599999, "quote_volume": 383494.21235, "trades": 4662, "taker_buy_base": 1272735.5, "taker_buy_quote": 119148.62845 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0924, "high": 0.0932, "low": 0.0908, "close": 0.0913, "volume": 4230949.2, "close_time": 1766951999999, "quote_volume": 389384.45066, "trades": 4103, "taker_buy_base": 1606071.4, "taker_buy_quote": 148142.2905 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0914, "high": 0.0917, "low": 0.0906, "close": 0.0908, "volume": 2643000.4, "close_time": 1766966399999, "quote_volume": 241084.52852, "trades": 2938, "taker_buy_base": 1338205.3, "taker_buy_quote": 122124.00926 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0908, "high": 0.0931, "low": 0.0906, "close": 0.0929, "volume": 3301499.1, "close_time": 1766980799999, "quote_volume": 303908.75024, "trades": 2821, "taker_buy_base": 1756227.3, "taker_buy_quote": 161787.13083 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.093, "high": 0.0944, "low": 0.0925, "close": 0.0937, "volume": 4853061.2, "close_time": 1766995199999, "quote_volume": 453437.32572, "trades": 5082, "taker_buy_base": 2464413.3, "taker_buy_quote": 230393.94305 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0936, "high": 0.0943, "low": 0.0926, "close": 0.0926, "volume": 5498468.2, "close_time": 1767009599999, "quote_volume": 513579.83118, "trades": 4514, "taker_buy_base": 2436487.2, "taker_buy_quote": 227801.81818 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0927, "high": 0.0928, "low": 0.0912, "close": 0.0924, "volume": 12187910.4, "close_time": 1767023999999, "quote_volume": 1120543.17859, "trades": 7455, "taker_buy_base": 4717873.1, "taker_buy_quote": 433936.80082 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.0924, "high": 0.0934, "low": 0.0919, "close": 0.0932, "volume": 4589043.3, "close_time": 1767038399999, "quote_volume": 425236.37888, "trades": 2973, "taker_buy_base": 2364484.5, "taker_buy_quote": 219247.14737 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0933, "high": 0.0942, "low": 0.0927, "close": 0.0939, "volume": 2631168.4, "close_time": 1767052799999, "quote_volume": 245789.74943, "trades": 1750, "taker_buy_base": 1373560.3, "taker_buy_quote": 128415.1918 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0939, "high": 0.0943, "low": 0.0927, "close": 0.0937, "volume": 5299066.9, "close_time": 1767067199999, "quote_volume": 495828.77191, "trades": 4136, "taker_buy_base": 2462533.7, "taker_buy_quote": 230579.68441 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0937, "high": 0.0947, "low": 0.0912, "close": 0.0916, "volume": 7508232.7, "close_time": 1767081599999, "quote_volume": 694330.06502, "trades": 6137, "taker_buy_base": 3554451.1, "taker_buy_quote": 329118.78334 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0917, "high": 0.0934, "low": 0.0916, "close": 0.0931, "volume": 4835137.8, "close_time": 1767095999999, "quote_volume": 447260.81797, "trades": 5707, "taker_buy_base": 2880257.7, "taker_buy_quote": 266479.54542 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.093, "high": 0.0948, "low": 0.0926, "close": 0.0938, "volume": 7705933.6, "close_time": 1767110399999, "quote_volume": 722360.84853, "trades": 5731, "taker_buy_base": 3732969.3, "taker_buy_quote": 350071.44788 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.0938, "high": 0.0939, "low": 0.0927, "close": 0.0929, "volume": 2412289.6, "close_time": 1767124799999, "quote_volume": 225079.79974, "trades": 2670, "taker_buy_base": 990607.3, "taker_buy_quote": 92448.84564 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0929, "high": 0.0935, "low": 0.0922, "close": 0.0933, "volume": 1446300.6, "close_time": 1767139199999, "quote_volume": 134113.24134, "trades": 1848, "taker_buy_base": 756540.9, "taker_buy_quote": 70234.11323 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0931, "close": 0.0934, "volume": 2148470.3, "close_time": 1767153599999, "quote_volume": 201012.76754, "trades": 2437, "taker_buy_base": 1100106.8, "taker_buy_quote": 103001.08117 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0933, "high": 0.0939, "low": 0.0921, "close": 0.0927, "volume": 2185675.1, "close_time": 1767167999999, "quote_volume": 202725.10717, "trades": 3054, "taker_buy_base": 1027810.1, "taker_buy_quote": 95335.33212 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.0927, "high": 0.0933, "low": 0.0916, "close": 0.0931, "volume": 2679964.4, "close_time": 1767182399999, "quote_volume": 248181.06824, "trades": 3964, "taker_buy_base": 1428651.0, "taker_buy_quote": 132400.09091 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0912, "close": 0.0918, "volume": 3945533.1, "close_time": 1767196799999, "quote_volume": 363078.21539, "trades": 6292, "taker_buy_base": 1690630.3, "taker_buy_quote": 155584.28586 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0917, "high": 0.0918, "low": 0.0891, "close": 0.0901, "volume": 7499915.7, "close_time": 1767211199999, "quote_volume": 675720.55543, "trades": 8558, "taker_buy_base": 3008619.3, "taker_buy_quote": 271163.7886 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0901, "high": 0.0906, "low": 0.0895, "close": 0.0896, "volume": 2943555.6, "close_time": 1767225599999, "quote_volume": 264996.85657, "trades": 4469, "taker_buy_base": 1238848.4, "taker_buy_quote": 111612.13533 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0896, "high": 0.0907, "low": 0.0893, "close": 0.0906, "volume": 3942460.4, "close_time": 1767239999999, "quote_volume": 354497.39033, "trades": 4149, "taker_buy_base": 2118833.9, "taker_buy_quote": 190577.29381 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0906, "high": 0.0916, "low": 0.0901, "close": 0.091, "volume": 2311521.4, "close_time": 1767254399999, "quote_volume": 210141.05922, "trades": 2576, "taker_buy_base": 1220186.2, "taker_buy_quote": 110987.16959 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0911, "high": 0.0913, "low": 0.0907, "close": 0.0912, "volume": 911274.5, "close_time": 1767268799999, "quote_volume": 82970.52058, "trades": 1034, "taker_buy_base": 379083.6, "taker_buy_quote": 34531.87364 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0903, "close": 0.092, "volume": 2231389.0, "close_time": 1767283199999, "quote_volume": 204272.2673, "trades": 2595, "taker_buy_base": 1431577.4, "taker_buy_quote": 131263.75079 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0921, "high": 0.0933, "low": 0.0919, "close": 0.0931, "volume": 1704806.0, "close_time": 1767297599999, "quote_volume": 157834.13569, "trades": 2449, "taker_buy_base": 802645.0, "taker_buy_quote": 74353.74295 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.093, "high": 0.0938, "low": 0.0925, "close": 0.0935, "volume": 1517812.7, "close_time": 1767311999999, "quote_volume": 141240.29226, "trades": 2185, "taker_buy_base": 770631.9, "taker_buy_quote": 71749.41434 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0935, "high": 0.0935, "low": 0.0905, "close": 0.0911, "volume": 5614634.5, "close_time": 1767326399999, "quote_volume": 513825.28295, "trades": 4374, "taker_buy_base": 2487598.9, "taker_buy_quote": 227334.80377 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0911, "high": 0.0914, "low": 0.0901, "close": 0.0907, "volume": 3817741.6, "close_time": 1767340799999, "quote_volume": 346708.30891, "trades": 5067, "taker_buy_base": 1785095.9, "taker_buy_quote": 162270.97984 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.0907, "high": 0.0918, "low": 0.0906, "close": 0.0913, "volume": 3548393.0, "close_time": 1767355199999, "quote_volume": 323785.51252, "trades": 5212, "taker_buy_base": 2109039.2, "taker_buy_quote": 192546.06145 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0912, "high": 0.0924, "low": 0.0909, "close": 0.0917, "volume": 3983064.4, "close_time": 1767369599999, "quote_volume": 365548.78306, "trades": 5695, "taker_buy_base": 2146472.2, "taker_buy_quote": 197146.26769 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0918, "high": 0.0931, "low": 0.0916, "close": 0.0929, "volume": 5904857.8, "close_time": 1767383999999, "quote_volume": 546666.67373, "trades": 7976, "taker_buy_base": 2682077.1, "taker_buy_quote": 248277.79562 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0929, "high": 0.0948, "low": 0.0924, "close": 0.0944, "volume": 3961111.7, "close_time": 1767398399999, "quote_volume": 370979.44474, "trades": 3229, "taker_buy_base": 2127406.4, "taker_buy_quote": 199192.8966 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0934, "close": 0.0946, "volume": 3007385.2, "close_time": 1767412799999, "quote_volume": 283509.34974, "trades": 2944, "taker_buy_base": 1489390.3, "taker_buy_quote": 140479.83581 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0946, "high": 0.0952, "low": 0.0925, "close": 0.093, "volume": 6702227.7, "close_time": 1767427199999, "quote_volume": 629034.16176, "trades": 9032, "taker_buy_base": 3039954.8, "taker_buy_quote": 285619.32387 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0931, "high": 0.0942, "low": 0.0925, "close": 0.0936, "volume": 3613103.7, "close_time": 1767441599999, "quote_volume": 337493.038, "trades": 4631, "taker_buy_base": 1837597.8, "taker_buy_quote": 171764.42959 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0935, "high": 0.0944, "low": 0.0928, "close": 0.0928, "volume": 6605518.3, "close_time": 1767455999999, "quote_volume": 617525.47925, "trades": 6430, "taker_buy_base": 2825376.5, "taker_buy_quote": 264280.28836 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0928, "high": 0.0932, "low": 0.0925, "close": 0.0926, "volume": 1494225.2, "close_time": 1767470399999, "quote_volume": 138724.27489, "trades": 1356, "taker_buy_base": 792024.7, "taker_buy_quote": 73564.08232 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0927, "high": 0.0935, "low": 0.0918, "close": 0.0935, "volume": 3188946.3, "close_time": 1767484799999, "quote_volume": 295166.46517, "trades": 3100, "taker_buy_base": 1666710.1, "taker_buy_quote": 154471.82827 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0932, "close": 0.0937, "volume": 3667242.4, "close_time": 1767499199999, "quote_volume": 343401.71044, "trades": 4103, "taker_buy_base": 1724959.9, "taker_buy_quote": 161614.60093 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0937, "high": 0.095, "low": 0.0937, "close": 0.0944, "volume": 4050663.4, "close_time": 1767513599999, "quote_volume": 382597.77628, "trades": 3954, "taker_buy_base": 2417529.1, "taker_buy_quote": 228450.39864 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0944, "high": 0.0953, "low": 0.0936, "close": 0.0947, "volume": 4164784.2, "close_time": 1767527999999, "quote_volume": 393299.50022, "trades": 6006, "taker_buy_base": 1818553.1, "taker_buy_quote": 171802.67952 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0937, "close": 0.0955, "volume": 3977688.6, "close_time": 1767542399999, "quote_volume": 376142.90525, "trades": 6078, "taker_buy_base": 1631947.5, "taker_buy_quote": 154399.2318 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0955, "high": 0.0964, "low": 0.0933, "close": 0.0941, "volume": 5469024.9, "close_time": 1767556799999, "quote_volume": 518785.18708, "trades": 8544, "taker_buy_base": 2150218.4, "taker_buy_quote": 204162.53702 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.094, "high": 0.0944, "low": 0.0932, "close": 0.0934, "volume": 1396849.9, "close_time": 1767571199999, "quote_volume": 131120.9005, "trades": 3417, "taker_buy_base": 488245.4, "taker_buy_quote": 45883.78608 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0935, "high": 0.0938, "low": 0.0926, "close": 0.0931, "volume": 4543397.3, "close_time": 1767585599999, "quote_volume": 423388.87278, "trades": 7187, "taker_buy_base": 1825906.3, "taker_buy_quote": 170228.63791 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0931, "high": 0.0932, "low": 0.0918, "close": 0.0928, "volume": 2912998.4, "close_time": 1767599999999, "quote_volume": 269279.41882, "trades": 5444, "taker_buy_base": 1242343.1, "taker_buy_quote": 114919.8744 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0928, "high": 0.0929, "low": 0.0913, "close": 0.0921, "volume": 3214810.8, "close_time": 1767614399999, "quote_volume": 295409.4248, "trades": 6498, "taker_buy_base": 1418410.3, "taker_buy_quote": 130345.54035 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0921, "high": 0.0939, "low": 0.092, "close": 0.0939, "volume": 3611161.5, "close_time": 1767628799999, "quote_volume": 335798.18378, "trades": 6147, "taker_buy_base": 1570027.3, "taker_buy_quote": 145939.94479 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0938, "high": 0.0953, "low": 0.0929, "close": 0.0944, "volume": 3864515.8, "close_time": 1767643199999, "quote_volume": 364025.09564, "trades": 6060, "taker_buy_base": 1726228.6, "taker_buy_quote": 162770.57244 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0944, "high": 0.0952, "low": 0.094, "close": 0.0948, "volume": 2461568.5, "close_time": 1767657599999, "quote_volume": 232941.23992, "trades": 2884, "taker_buy_base": 1237936.7, "taker_buy_quote": 117207.51166 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0947, "high": 0.0956, "low": 0.0933, "close": 0.0955, "volume": 4037291.7, "close_time": 1767671999999, "quote_volume": 380862.01362, "trades": 6733, "taker_buy_base": 1925107.0, "taker_buy_quote": 181765.28106 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0955, "high": 0.0972, "low": 0.0946, "close": 0.0949, "volume": 4246927.3, "close_time": 1767686399999, "quote_volume": 408005.06278, "trades": 6811, "taker_buy_base": 2054578.6, "taker_buy_quote": 197411.51014 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0949, "high": 0.0967, "low": 0.0948, "close": 0.0963, "volume": 3549330.4, "close_time": 1767700799999, "quote_volume": 340203.5255, "trades": 5243, "taker_buy_base": 1861511.9, "taker_buy_quote": 178376.18433 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0963, "high": 0.1019, "low": 0.0937, "close": 0.0945, "volume": 21654407.6, "close_time": 1767715199999, "quote_volume": 2116672.87273, "trades": 27204, "taker_buy_base": 10752451.3, "taker_buy_quote": 1053150.64053 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0945, "high": 0.0954, "low": 0.0921, "close": 0.0943, "volume": 10924457.9, "close_time": 1767729599999, "quote_volume": 1021812.12252, "trades": 13880, "taker_buy_base": 5444266.8, "taker_buy_quote": 509486.414 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0944, "high": 0.096, "low": 0.0939, "close": 0.0946, "volume": 5929546.1, "close_time": 1767743999999, "quote_volume": 562280.93831, "trades": 6335, "taker_buy_base": 3382526.8, "taker_buy_quote": 320740.04381 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0946, "high": 0.0947, "low": 0.0915, "close": 0.0938, "volume": 14018206.4, "close_time": 1767758399999, "quote_volume": 1298001.94478, "trades": 14292, "taker_buy_base": 7458397.6, "taker_buy_quote": 689862.39729 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0938, "high": 0.0956, "low": 0.0933, "close": 0.0956, "volume": 5412945.7, "close_time": 1767772799999, "quote_volume": 508814.87585, "trades": 6676, "taker_buy_base": 3156217.5, "taker_buy_quote": 297039.23845 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0956, "high": 0.0957, "low": 0.0933, "close": 0.094, "volume": 4710692.1, "close_time": 1767787199999, "quote_volume": 444043.60174, "trades": 6941, "taker_buy_base": 2487924.0, "taker_buy_quote": 234658.60638 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.094, "high": 0.0942, "low": 0.0902, "close": 0.0905, "volume": 8648620.1, "close_time": 1767801599999, "quote_volume": 795257.67247, "trades": 16291, "taker_buy_base": 3690969.6, "taker_buy_quote": 339790.01136 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0904, "high": 0.091, "low": 0.0893, "close": 0.0898, "volume": 4033882.4, "close_time": 1767815999999, "quote_volume": 364352.58989, "trades": 6997, "taker_buy_base": 1986125.9, "taker_buy_quote": 179528.49128 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0898, "high": 0.09, "low": 0.0867, "close": 0.0868, "volume": 3849818.3, "close_time": 1767830399999, "quote_volume": 338745.14633, "trades": 5444, "taker_buy_base": 1619745.9, "taker_buy_quote": 142527.0431 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0869, "high": 0.0875, "low": 0.0858, "close": 0.0861, "volume": 6011023.6, "close_time": 1767844799999, "quote_volume": 520473.85047, "trades": 8358, "taker_buy_base": 3404704.3, "taker_buy_quote": 294799.26683 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0861, "high": 0.0909, "low": 0.0859, "close": 0.0891, "volume": 8916490.4, "close_time": 1767859199999, "quote_volume": 796195.01028, "trades": 15172, "taker_buy_base": 4338511.1, "taker_buy_quote": 387273.12174 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0891, "high": 0.0905, "low": 0.0875, "close": 0.0884, "volume": 4900220.0, "close_time": 1767873599999, "quote_volume": 434614.14533, "trades": 8887, "taker_buy_base": 2109023.2, "taker_buy_quote": 187162.56513 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0884, "high": 0.0904, "low": 0.0874, "close": 0.0903, "volume": 4803567.0, "close_time": 1767887999999, "quote_volume": 426183.2274, "trades": 6403, "taker_buy_base": 2373091.4, "taker_buy_quote": 210772.00762 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0903, "high": 0.0904, "low": 0.0888, "close": 0.089, "volume": 1702139.2, "close_time": 1767902399999, "quote_volume": 152149.61235, "trades": 2515, "taker_buy_base": 790247.8, "taker_buy_quote": 70622.81629 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0889, "high": 0.0919, "low": 0.0887, "close": 0.0917, "volume": 3442592.2, "close_time": 1767916799999, "quote_volume": 312337.43693, "trades": 4264, "taker_buy_base": 2122635.6, "taker_buy_quote": 192556.72686 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0917, "high": 0.092, "low": 0.09, "close": 0.0913, "volume": 5618290.4, "close_time": 1767931199999, "quote_volume": 511680.34424, "trades": 5474, "taker_buy_base": 2432479.9, "taker_buy_quote": 221573.01089 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0913, "high": 0.0916, "low": 0.0903, "close": 0.0914, "volume": 3219965.0, "close_time": 1767945599999, "quote_volume": 292572.2565, "trades": 3710, "taker_buy_base": 1479322.6, "taker_buy_quote": 134514.38422 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0913, "high": 0.0917, "low": 0.0896, "close": 0.0897, "volume": 3781161.3, "close_time": 1767959999999, "quote_volume": 341919.47946, "trades": 3629, "taker_buy_base": 1640188.1, "taker_buy_quote": 148370.32426 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0897, "high": 0.0918, "low": 0.0886, "close": 0.0909, "volume": 7692383.8, "close_time": 1767974399999, "quote_volume": 693337.06908, "trades": 9106, "taker_buy_base": 3890967.2, "taker_buy_quote": 350939.2143 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.091, "high": 0.0954, "low": 0.091, "close": 0.0943, "volume": 6519305.1, "close_time": 1767988799999, "quote_volume": 609992.26637, "trades": 10793, "taker_buy_base": 3420256.8, "taker_buy_quote": 320313.09048 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0942, "high": 0.0946, "low": 0.0932, "close": 0.0941, "volume": 2706442.3, "close_time": 1768003199999, "quote_volume": 254390.92029, "trades": 3636, "taker_buy_base": 1202696.8, "taker_buy_quote": 113110.27364 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0941, "high": 0.0942, "low": 0.0926, "close": 0.093, "volume": 1754530.9, "close_time": 1768017599999, "quote_volume": 163792.02015, "trades": 2677, "taker_buy_base": 777627.3, "taker_buy_quote": 72638.29718 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.093, "high": 0.0934, "low": 0.0915, "close": 0.0932, "volume": 1594041.6, "close_time": 1768031999999, "quote_volume": 147390.55281, "trades": 2498, "taker_buy_base": 817560.4, "taker_buy_quote": 75664.21051 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0931, "high": 0.0935, "low": 0.092, "close": 0.0928, "volume": 3109551.5, "close_time": 1768046399999, "quote_volume": 288073.25187, "trades": 2802, "taker_buy_base": 1562174.3, "taker_buy_quote": 144765.19058 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0929, "high": 0.0933, "low": 0.0913, "close": 0.0915, "volume": 2384733.0, "close_time": 1768060799999, "quote_volume": 220214.2547, "trades": 2262, "taker_buy_base": 1042079.7, "taker_buy_quote": 96295.11429 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0915, "high": 0.0925, "low": 0.0908, "close": 0.0914, "volume": 3272180.6, "close_time": 1768075199999, "quote_volume": 299782.11934, "trades": 2674, "taker_buy_base": 1760308.2, "taker_buy_quote": 161449.82458 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0914, "high": 0.0916, "low": 0.089, "close": 0.0901, "volume": 2012147.6, "close_time": 1768089599999, "quote_volume": 181024.05924, "trades": 2842, "taker_buy_base": 775257.7, "taker_buy_quote": 69730.88945 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.09, "high": 0.0926, "low": 0.0892, "close": 0.092, "volume": 2463789.6, "close_time": 1768103999999, "quote_volume": 224210.87924, "trades": 3399, "taker_buy_base": 1219397.0, "taker_buy_quote": 111239.23918 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0919, "high": 0.0922, "low": 0.0912, "close": 0.0916, "volume": 1290934.4, "close_time": 1768118399999, "quote_volume": 118347.60446, "trades": 1471, "taker_buy_base": 613467.2, "taker_buy_quote": 56276.07961 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0916, "high": 0.094, "low": 0.0915, "close": 0.0937, "volume": 2361665.3, "close_time": 1768132799999, "quote_volume": 218977.73462, "trades": 2171, "taker_buy_base": 1488624.2, "taker_buy_quote": 138049.64418 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0938, "high": 0.094, "low": 0.0907, "close": 0.0908, "volume": 6136239.1, "close_time": 1768147199999, "quote_volume": 564125.24823, "trades": 4309, "taker_buy_base": 1724086.5, "taker_buy_quote": 158608.00867 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0909, "high": 0.0917, "low": 0.0905, "close": 0.0912, "volume": 1694299.7, "close_time": 1768161599999, "quote_volume": 154565.91697, "trades": 2013, "taker_buy_base": 891472.4, "taker_buy_quote": 81384.28515 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.0911, "high": 0.0911, "low": 0.0891, "close": 0.0901, "volume": 2060617.4, "close_time": 1768175999999, "quote_volume": 185553.05861, "trades": 2421, "taker_buy_base": 746215.3, "taker_buy_quote": 67158.26596 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0902, "high": 0.0914, "low": 0.0892, "close": 0.0908, "volume": 3031129.8, "close_time": 1768190399999, "quote_volume": 274523.2527, "trades": 2599, "taker_buy_base": 1594938.2, "taker_buy_quote": 144385.87088 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0908, "high": 0.0924, "low": 0.0906, "close": 0.0911, "volume": 2697393.9, "close_time": 1768204799999, "quote_volume": 247104.00119, "trades": 2278, "taker_buy_base": 1272319.5, "taker_buy_quote": 116520.78887 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.091, "high": 0.0914, "low": 0.0887, "close": 0.0894, "volume": 3707582.5, "close_time": 1768219199999, "quote_volume": 333696.80844, "trades": 4242, "taker_buy_base": 1819434.0, "taker_buy_quote": 163772.01057 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0894, "high": 0.09, "low": 0.088, "close": 0.0897, "volume": 4270735.7, "close_time": 1768233599999, "quote_volume": 379818.4671, "trades": 4265, "taker_buy_base": 1872525.9, "taker_buy_quote": 166645.64023 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0897, "high": 0.0907, "low": 0.0893, "close": 0.0901, "volume": 2678094.9, "close_time": 1768247999999, "quote_volume": 240807.14784, "trades": 2732, "taker_buy_base": 1105668.3, "taker_buy_quote": 99497.47188 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0897, "close": 0.09, "volume": 1220718.0, "close_time": 1768262399999, "quote_volume": 109972.90822, "trades": 1585, "taker_buy_base": 547961.8, "taker_buy_quote": 49372.53822 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.09, "high": 0.0903, "low": 0.0892, "close": 0.0901, "volume": 1993257.9, "close_time": 1768276799999, "quote_volume": 179108.59037, "trades": 1386, "taker_buy_base": 694373.5, "taker_buy_quote": 62411.13918 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0902, "high": 0.0912, "low": 0.0899, "close": 0.0904, "volume": 1431359.0, "close_time": 1768291199999, "quote_volume": 129683.6539, "trades": 1118, "taker_buy_base": 801107.3, "taker_buy_quote": 72606.32354 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0904, "high": 0.0904, "low": 0.0895, "close": 0.0899, "volume": 2066320.2, "close_time": 1768305599999, "quote_volume": 185875.35756, "trades": 1594, "taker_buy_base": 860698.1, "taker_buy_quote": 77425.0944 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0898, "high": 0.0915, "low": 0.0898, "close": 0.0914, "volume": 2403946.3, "close_time": 1768319999999, "quote_volume": 218502.20009, "trades": 2743, "taker_buy_base": 1394770.4, "taker_buy_quote": 126793.88986 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.0914, "high": 0.0918, "low": 0.0904, "close": 0.0913, "volume": 2212948.5, "close_time": 1768334399999, "quote_volume": 201410.62704, "trades": 2178, "taker_buy_base": 1144010.9, "taker_buy_quote": 104211.86118 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0913, "high": 0.0929, "low": 0.0906, "close": 0.0927, "volume": 3728279.9, "close_time": 1768348799999, "quote_volume": 342515.96, "trades": 3773, "taker_buy_base": 1965182.4, "taker_buy_quote": 180691.58154 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0927, "high": 0.0942, "low": 0.0923, "close": 0.094, "volume": 2209740.3, "close_time": 1768363199999, "quote_volume": 205955.91259, "trades": 2703, "taker_buy_base": 1181519.5, "taker_buy_quote": 110154.68268 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.094, "high": 0.0942, "low": 0.0929, "close": 0.0939, "volume": 4207824.4, "close_time": 1768377599999, "quote_volume": 393308.12421, "trades": 4779, "taker_buy_base": 1946371.8, "taker_buy_quote": 182012.39409 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0938, "high": 0.0969, "low": 0.0938, "close": 0.0968, "volume": 7737168.1, "close_time": 1768391999999, "quote_volume": 740609.09281, "trades": 8177, "taker_buy_base": 4195188.7, "taker_buy_quote": 401828.12754 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0967, "high": 0.0992, "low": 0.0952, "close": 0.0966, "volume": 9605951.0, "close_time": 1768406399999, "quote_volume": 935629.92459, "trades": 9295, "taker_buy_base": 5209995.2, "taker_buy_quote": 507798.66295 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0966, "high": 0.0966, "low": 0.0937, "close": 0.0947, "volume": 9521540.3, "close_time": 1768420799999, "quote_volume": 907813.64097, "trades": 8842, "taker_buy_base": 4493169.2, "taker_buy_quote": 428379.00768 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0948, "high": 0.0955, "low": 0.0929, "close": 0.0936, "volume": 5151982.6, "close_time": 1768435199999, "quote_volume": 486084.20622, "trades": 5322, "taker_buy_base": 2522056.3, "taker_buy_quote": 238126.28905 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0937, "high": 0.0945, "low": 0.0924, "close": 0.0938, "volume": 6675830.0, "close_time": 1768449599999, "quote_volume": 624424.4065, "trades": 7293, "taker_buy_base": 3569223.4, "taker_buy_quote": 333877.83557 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0937, "high": 0.0957, "low": 0.0932, "close": 0.0947, "volume": 7451552.0, "close_time": 1768463999999, "quote_volume": 703401.32763, "trades": 26042, "taker_buy_base": 3165016.0, "taker_buy_quote": 298581.86336 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.0947, "high": 0.0973, "low": 0.0943, "close": 0.0961, "volume": 10026320.1, "close_time": 1768478399999, "quote_volume": 961109.52219, "trades": 43851, "taker_buy_base": 4178849.2, "taker_buy_quote": 400520.91265 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.096, "high": 0.0962, "low": 0.0927, "close": 0.0944, "volume": 9433914.9, "close_time": 1768492799999, "quote_volume": 892114.26504, "trades": 29412, "taker_buy_base": 3529130.7, "taker_buy_quote": 333668.67007 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0943, "high": 0.0954, "low": 0.0934, "close": 0.095, "volume": 4193903.1, "close_time": 1768507199999, "quote_volume": 397218.70813, "trades": 10125, "taker_buy_base": 1770762.6, "taker_buy_quote": 167772.2529 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.095, "high": 0.0968, "low": 0.0947, "close": 0.0962, "volume": 3225151.0, "close_time": 1768521599999, "quote_volume": 308796.30398, "trades": 4256, "taker_buy_base": 1739970.1, "taker_buy_quote": 166623.8193 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0939, "close": 0.0941, "volume": 2945203.7, "close_time": 1768535999999, "quote_volume": 279273.03687, "trades": 3972, "taker_buy_base": 1432327.8, "taker_buy_quote": 135794.25307 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0941, "high": 0.0951, "low": 0.0937, "close": 0.0948, "volume": 8255457.2, "close_time": 1768550399999, "quote_volume": 777686.05364, "trades": 9529, "taker_buy_base": 3573798.5, "taker_buy_quote": 336820.75558 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.0948, "high": 0.0959, "low": 0.0943, "close": 0.0953, "volume": 3349394.1, "close_time": 1768564799999, "quote_volume": 318188.71078, "trades": 5384, "taker_buy_base": 1465273.1, "taker_buy_quote": 139215.6795 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0952, "high": 0.0958, "low": 0.0913, "close": 0.0916, "volume": 5770225.2, "close_time": 1768579199999, "quote_volume": 541261.41771, "trades": 9325, "taker_buy_base": 1883164.9, "taker_buy_quote": 176820.4081 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0915, "high": 0.0933, "low": 0.0913, "close": 0.0932, "volume": 2940517.7, "close_time": 1768593599999, "quote_volume": 271718.66234, "trades": 5048, "taker_buy_base": 1396191.4, "taker_buy_quote": 129013.24939 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0933, "high": 0.0954, "low": 0.0927, "close": 0.0951, "volume": 1988695.8, "close_time": 1768607999999, "quote_volume": 187897.92507, "trades": 3440, "taker_buy_base": 939349.8, "taker_buy_quote": 88749.72711 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0951, "high": 0.0957, "low": 0.0937, "close": 0.094, "volume": 1890746.4, "close_time": 1768622399999, "quote_volume": 178773.14415, "trades": 3257, "taker_buy_base": 732413.3, "taker_buy_quote": 69335.89986 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.094, "high": 0.0948, "low": 0.0934, "close": 0.0946, "volume": 2031968.6, "close_time": 1768636799999, "quote_volume": 190983.01206, "trades": 2766, "taker_buy_base": 909838.5, "taker_buy_quote": 85576.11002 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.0946, "high": 0.0951, "low": 0.0941, "close": 0.0941, "volume": 1769329.4, "close_time": 1768651199999, "quote_volume": 167549.89468, "trades": 3070, "taker_buy_base": 615907.9, "taker_buy_quote": 58323.78319 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0941, "high": 0.0946, "low": 0.0934, "close": 0.094, "volume": 2246176.9, "close_time": 1768665599999, "quote_volume": 211053.15275, "trades": 3102, "taker_buy_base": 938924.4, "taker_buy_quote": 88245.51949 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.094, "high": 0.0947, "low": 0.0931, "close": 0.0942, "volume": 1906882.4, "close_time": 1768679999999, "quote_volume": 178853.5649, "trades": 2727, "taker_buy_base": 896227.7, "taker_buy_quote": 84150.60752 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0942, "high": 0.0943, "low": 0.0931, "close": 0.0933, "volume": 1483230.4, "close_time": 1768694399999, "quote_volume": 138650.93723, "trades": 2694, "taker_buy_base": 534758.8, "taker_buy_quote": 50004.67167 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0933, "high": 0.0951, "low": 0.0929, "close": 0.0947, "volume": 2707305.5, "close_time": 1768708799999, "quote_volume": 254334.38297, "trades": 2343, "taker_buy_base": 1501003.7, "taker_buy_quote": 141172.83401 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0947, "high": 0.0957, "low": 0.0946, "close": 0.0952, "volume": 2235665.9, "close_time": 1768723199999, "quote_volume": 212697.46827, "trades": 2464, "taker_buy_base": 1248465.1, "taker_buy_quote": 118804.9324 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0951, "high": 0.0967, "low": 0.0942, "close": 0.0949, "volume": 1961459.8, "close_time": 1768737599999, "quote_volume": 187346.97246, "trades": 2735, "taker_buy_base": 917004.4, "taker_buy_quote": 87702.81965 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0949, "high": 0.0969, "low": 0.0948, "close": 0.096, "volume": 3384880.0, "close_time": 1768751999999, "quote_volume": 325317.47122, "trades": 4434, "taker_buy_base": 2031079.1, "taker_buy_quote": 195063.36844 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.096, "high": 0.0963, "low": 0.0952, "close": 0.0953, "volume": 1347629.1, "close_time": 1768766399999, "quote_volume": 128891.4818, "trades": 1996, "taker_buy_base": 752677.9, "taker_buy_quote": 71997.57242 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0953, "high": 0.0956, "low": 0.0928, "close": 0.0929, "volume": 2206101.8, "close_time": 1768780799999, "quote_volume": 207831.06434, "trades": 2722, "taker_buy_base": 900417.0, "taker_buy_quote": 84983.93245 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0929, "high": 0.0998, "low": 0.0868, "close": 0.0988, "volume": 21982002.9, "close_time": 1768795199999, "quote_volume": 2068694.67577, "trades": 27897, "taker_buy_base": 11872940.7, "taker_buy_quote": 1123288.84667 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.0987, "high": 0.1014, "low": 0.0982, "close": 0.0992, "volume": 14249649.7, "close_time": 1768809599999, "quote_volume": 1419638.49157, "trades": 13891, "taker_buy_base": 7776351.0, "taker_buy_quote": 775014.87218 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0991, "high": 0.1002, "low": 0.0977, "close": 0.0982, "volume": 5309417.4, "close_time": 1768823999999, "quote_volume": 524068.65422, "trades": 5705, "taker_buy_base": 2824365.1, "taker_buy_quote": 278974.71919 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0982, "high": 0.1008, "low": 0.0963, "close": 0.0993, "volume": 7373778.9, "close_time": 1768838399999, "quote_volume": 727024.85526, "trades": 7214, "taker_buy_base": 4228683.4, "taker_buy_quote": 416889.40869 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0993, "high": 0.0995, "low": 0.0977, "close": 0.0987, "volume": 3600712.4, "close_time": 1768852799999, "quote_volume": 354721.15396, "trades": 4073, "taker_buy_base": 1938167.4, "taker_buy_quote": 190950.14633 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0987, "high": 0.1015, "low": 0.0982, "close": 0.1001, "volume": 5106664.8, "close_time": 1768867199999, "quote_volume": 509163.59387, "trades": 4370, "taker_buy_base": 2950407.3, "taker_buy_quote": 294203.95072 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0974, "close": 0.0988, "volume": 5446698.6, "close_time": 1768881599999, "quote_volume": 536307.27748, "trades": 5282, "taker_buy_base": 2741534.5, "taker_buy_quote": 269965.51248 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.0988, "high": 0.0989, "low": 0.0958, "close": 0.0971, "volume": 11677743.0, "close_time": 1768895999999, "quote_volume": 1135902.53079, "trades": 11081, "taker_buy_base": 6017068.3, "taker_buy_quote": 585365.57966 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0971, "high": 0.0999, "low": 0.0968, "close": 0.0996, "volume": 6850868.5, "close_time": 1768910399999, "quote_volume": 673030.87797, "trades": 7200, "taker_buy_base": 3766164.7, "taker_buy_quote": 370191.57476 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0996, "high": 0.1, "low": 0.0981, "close": 0.0991, "volume": 5716012.9, "close_time": 1768924799999, "quote_volume": 565930.8404, "trades": 5588, "taker_buy_base": 3139456.4, "taker_buy_quote": 310866.06988 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0992, "high": 0.0996, "low": 0.0985, "close": 0.0989, "volume": 4434607.1, "close_time": 1768939199999, "quote_volume": 438866.52106, "trades": 4933, "taker_buy_base": 2260082.6, "taker_buy_quote": 223732.41595 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0988, "high": 0.0996, "low": 0.098, "close": 0.0994, "volume": 4972900.0, "close_time": 1768953599999, "quote_volume": 491443.29421, "trades": 4873, "taker_buy_base": 2479858.2, "taker_buy_quote": 245220.80439 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0994, "high": 0.1045, "low": 0.0991, "close": 0.1036, "volume": 7497332.2, "close_time": 1768967999999, "quote_volume": 762886.48503, "trades": 9267, "taker_buy_base": 3315541.5, "taker_buy_quote": 336843.1884 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.1035, "high": 0.1061, "low": 0.1034, "close": 0.1061, "volume": 6751242.8, "close_time": 1768982399999, "quote_volume": 707026.1683, "trades": 11427, "taker_buy_base": 3059002.0, "taker_buy_quote": 320532.54427 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.106, "high": 0.1068, "low": 0.1044, "close": 0.1052, "volume": 3953525.1, "close_time": 1768996799999, "quote_volume": 416516.66212, "trades": 7015, "taker_buy_base": 2078994.5, "taker_buy_quote": 219144.30139 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.1053, "high": 0.1146, "low": 0.1045, "close": 0.1111, "volume": 16992664.9, "close_time": 1769011199999, "quote_volume": 1874845.63855, "trades": 21046, "taker_buy_base": 8792750.2, "taker_buy_quote": 971063.64862 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.111, "high": 0.1118, "low": 0.106, "close": 0.1087, "volume": 7209160.7, "close_time": 1769025599999, "quote_volume": 781456.20675, "trades": 10511, "taker_buy_base": 3770437.2, "taker_buy_quote": 408464.53667 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.1087, "high": 0.109, "low": 0.1071, "close": 0.1076, "volume": 2475454.9, "close_time": 1769039999999, "quote_volume": 267228.70704, "trades": 4087, "taker_buy_base": 1318228.0, "taker_buy_quote": 142328.69422 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1077, "high": 0.1096, "low": 0.1065, "close": 0.1073, "volume": 5172853.5, "close_time": 1769054399999, "quote_volume": 557307.8356, "trades": 5499, "taker_buy_base": 2986645.6, "taker_buy_quote": 321750.48374 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.1073, "high": 0.1106, "low": 0.1067, "close": 0.1101, "volume": 4399440.9, "close_time": 1769068799999, "quote_volume": 479611.38963, "trades": 7014, "taker_buy_base": 2449601.5, "taker_buy_quote": 267160.7547 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.11, "high": 0.115, "low": 0.1066, "close": 0.1087, "volume": 60163099.4, "close_time": 1769083199999, "quote_volume": 6628957.52861, "trades": 55233, "taker_buy_base": 30656125.6, "taker_buy_quote": 3381307.25539 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.1087, "high": 0.1139, "low": 0.108, "close": 0.1104, "volume": 112211604.1, "close_time": 1769097599999, "quote_volume": 12485337.2212, "trades": 78832, "taker_buy_base": 55949480.0, "taker_buy_quote": 6227980.42863 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.1104, "high": 0.1108, "low": 0.1095, "close": 0.1101, "volume": 2948449.9, "close_time": 1769111999999, "quote_volume": 324665.23791, "trades": 4545, "taker_buy_base": 1617767.9, "taker_buy_quote": 178140.45835 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.1099, "high": 0.1118, "low": 0.1091, "close": 0.1105, "volume": 4642850.0, "close_time": 1769126399999, "quote_volume": 513054.98981, "trades": 5755, "taker_buy_base": 2408102.9, "taker_buy_quote": 266075.83679 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1106, "high": 0.1165, "low": 0.1098, "close": 0.115, "volume": 5146809.9, "close_time": 1769140799999, "quote_volume": 584707.15435, "trades": 7703, "taker_buy_base": 2608703.7, "taker_buy_quote": 296253.44049 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.115, "high": 0.1177, "low": 0.1118, "close": 0.1147, "volume": 7961615.4, "close_time": 1769155199999, "quote_volume": 914461.32603, "trades": 11887, "taker_buy_base": 3936358.9, "taker_buy_quote": 452268.01657 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.1147, "high": 0.118, "low": 0.1142, "close": 0.1145, "volume": 6041811.9, "close_time": 1769169599999, "quote_volume": 700212.83936, "trades": 10977, "taker_buy_base": 3056752.6, "taker_buy_quote": 354140.85536 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.1145, "high": 0.1192, "low": 0.1134, "close": 0.1191, "volume": 5179516.3, "close_time": 1769183999999, "quote_volume": 598067.26572, "trades": 7718, "taker_buy_base": 2717740.0, "taker_buy_quote": 313991.70267 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.1191, "high": 0.123, "low": 0.1171, "close": 0.12, "volume": 7280394.9, "close_time": 1769198399999, "quote_volume": 876124.42646, "trades": 10037, "taker_buy_base": 3654972.6, "taker_buy_quote": 439889.53823 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.12, "high": 0.1207, "low": 0.1161, "close": 0.1175, "volume": 3892885.3, "close_time": 1769212799999, "quote_volume": 459460.61215, "trades": 4798, "taker_buy_base": 1802983.6, "taker_buy_quote": 212696.26777 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1141, "close": 0.116, "volume": 5154568.1, "close_time": 1769227199999, "quote_volume": 598346.73305, "trades": 6492, "taker_buy_base": 2249189.3, "taker_buy_quote": 260895.0612 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.116, "high": 0.1161, "low": 0.1134, "close": 0.1136, "volume": 1946472.5, "close_time": 1769241599999, "quote_volume": 223197.30316, "trades": 3000, "taker_buy_base": 985528.8, "taker_buy_quote": 113041.77136 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.1137, "high": 0.1159, "low": 0.1112, "close": 0.1155, "volume": 3815445.0, "close_time": 1769255999999, "quote_volume": 432104.25783, "trades": 5937, "taker_buy_base": 1969268.7, "taker_buy_quote": 223194.54137 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.1155, "high": 0.1163, "low": 0.114, "close": 0.1143, "volume": 1171627.8, "close_time": 1769270399999, "quote_volume": 134746.99747, "trades": 2104, "taker_buy_base": 635481.6, "taker_buy_quote": 73104.36939 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.1143, "high": 0.1177, "low": 0.1141, "close": 0.116, "volume": 2357906.4, "close_time": 1769284799999, "quote_volume": 273612.72124, "trades": 3489, "taker_buy_base": 1368741.8, "taker_buy_quote": 158869.46317 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.116, "high": 0.1168, "low": 0.1147, "close": 0.1159, "volume": 1053888.9, "close_time": 1769299199999, "quote_volume": 121976.86968, "trades": 1740, "taker_buy_base": 468729.1, "taker_buy_quote": 54260.94276 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1159, "high": 0.1185, "low": 0.1148, "close": 0.1151, "volume": 3525772.5, "close_time": 1769313599999, "quote_volume": 411013.02639, "trades": 4884, "taker_buy_base": 2170909.4, "taker_buy_quote": 253165.64 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.1151, "high": 0.116, "low": 0.1143, "close": 0.1152, "volume": 2457076.0, "close_time": 1769327999999, "quote_volume": 282485.40425, "trades": 3841, "taker_buy_base": 1376668.5, "taker_buy_quote": 158266.45736 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.1152, "high": 0.1187, "low": 0.115, "close": 0.1178, "volume": 3306254.3, "close_time": 1769342399999, "quote_volume": 387950.91231, "trades": 4871, "taker_buy_base": 1726862.1, "taker_buy_quote": 202806.89881 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.1179, "high": 0.1217, "low": 0.115, "close": 0.1153, "volume": 5213341.0, "close_time": 1769356799999, "quote_volume": 620690.01137, "trades": 6614, "taker_buy_base": 2742156.8, "taker_buy_quote": 326885.06706 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.1153, "high": 0.1183, "low": 0.1141, "close": 0.1151, "volume": 3389018.0, "close_time": 1769371199999, "quote_volume": 392064.49056, "trades": 5275, "taker_buy_base": 1688356.9, "taker_buy_quote": 195424.30421 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.1151, "high": 0.1207, "low": 0.1148, "close": 0.12, "volume": 3863835.7, "close_time": 1769385599999, "quote_volume": 454577.81525, "trades": 4958, "taker_buy_base": 2181520.1, "taker_buy_quote": 256568.31829 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.12, "high": 0.1201, "low": 0.1168, "close": 0.1174, "volume": 3341642.7, "close_time": 1769399999999, "quote_volume": 396696.15101, "trades": 4840, "taker_buy_base": 1531090.2, "taker_buy_quote": 181899.70519 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.1174, "high": 0.1186, "low": 0.1146, "close": 0.1184, "volume": 4442915.6, "close_time": 1769414399999, "quote_volume": 518576.28992, "trades": 4339, "taker_buy_base": 2685071.8, "taker_buy_quote": 313708.99821 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.1183, "high": 0.1191, "low": 0.1141, "close": 0.1152, "volume": 4813436.9, "close_time": 1769428799999, "quote_volume": 558962.02815, "trades": 5507, "taker_buy_base": 2289841.5, "taker_buy_quote": 265469.98367 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.1151, "high": 0.1161, "low": 0.1129, "close": 0.1132, "volume": 7345136.4, "close_time": 1769443199999, "quote_volume": 841663.3063, "trades": 7380, "taker_buy_base": 4418819.6, "taker_buy_quote": 506570.31945 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.1131, "high": 0.1156, "low": 0.1126, "close": 0.115, "volume": 3754197.6, "close_time": 1769457599999, "quote_volume": 429723.17901, "trades": 5629, "taker_buy_base": 1910903.4, "taker_buy_quote": 218794.4019 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.115, "high": 0.1163, "low": 0.1148, "close": 0.1151, "volume": 1622234.8, "close_time": 1769471999999, "quote_volume": 186864.47456, "trades": 1928, "taker_buy_base": 992430.5, "taker_buy_quote": 114312.33621 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.115, "high": 0.1155, "low": 0.1138, "close": 0.1152, "volume": 2858194.0, "close_time": 1769486399999, "quote_volume": 328283.2817, "trades": 3908, "taker_buy_base": 1327716.2, "taker_buy_quote": 152424.5632 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.1151, "high": 0.1207, "low": 0.1148, "close": 0.1192, "volume": 8936594.5, "close_time": 1769500799999, "quote_volume": 1056292.39318, "trades": 12018, "taker_buy_base": 4961628.5, "taker_buy_quote": 586482.21447 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.1193, "high": 0.1274, "low": 0.1191, "close": 0.1265, "volume": 15509604.2, "close_time": 1769515199999, "quote_volume": 1919784.05086, "trades": 19954, "taker_buy_base": 8114346.5, "taker_buy_quote": 1005228.04769 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.1265, "high": 0.1273, "low": 0.1198, "close": 0.1268, "volume": 17263235.5, "close_time": 1769529599999, "quote_volume": 2134644.33831, "trades": 23858, "taker_buy_base": 8477715.1, "taker_buy_quote": 1048871.17382 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.127, "high": 0.1277, "low": 0.1234, "close": 0.1247, "volume": 5954058.5, "close_time": 1769543999999, "quote_volume": 745174.7151, "trades": 8801, "taker_buy_base": 2957578.4, "taker_buy_quote": 370209.90901 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.1248, "high": 0.1282, "low": 0.1238, "close": 0.1276, "volume": 3521034.1, "close_time": 1769558399999, "quote_volume": 443252.99597, "trades": 4876, "taker_buy_base": 1905496.0, "taker_buy_quote": 240068.72963 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1276, "high": 0.1307, "low": 0.1231, "close": 0.13, "volume": 9396324.9, "close_time": 1769572799999, "quote_volume": 1192981.32003, "trades": 11466, "taker_buy_base": 4492935.5, "taker_buy_quote": 571145.66315 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.1299, "high": 0.1561, "low": 0.129, "close": 0.1341, "volume": 71132541.8, "close_time": 1769587199999, "quote_volume": 10006090.35906, "trades": 126040, "taker_buy_base": 39568378.0, "taker_buy_quote": 5590818.03602 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.1342, "high": 0.1457, "low": 0.1337, "close": 0.1404, "volume": 33761004.2, "close_time": 1769601599999, "quote_volume": 4704769.93704, "trades": 50535, "taker_buy_base": 17040242.9, "taker_buy_quote": 2376512.15924 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.1404, "high": 0.1497, "low": 0.1362, "close": 0.137, "volume": 29625607.6, "close_time": 1769615999999, "quote_volume": 4277173.7254, "trades": 53029, "taker_buy_base": 15029351.7, "taker_buy_quote": 2172091.97487 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.1369, "high": 0.1466, "low": 0.1364, "close": 0.144, "volume": 8986235.2, "close_time": 1769630399999, "quote_volume": 1271507.31086, "trades": 18062, "taker_buy_base": 4506517.4, "taker_buy_quote": 638367.96279 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.1441, "high": 0.1469, "low": 0.1408, "close": 0.1415, "volume": 7302558.9, "close_time": 1769644799999, "quote_volume": 1046452.25478, "trades": 13983, "taker_buy_base": 3490881.9, "taker_buy_quote": 500601.75374 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1415, "high": 0.163, "low": 0.1382, "close": 0.1522, "volume": 62860755.5, "close_time": 1769659199999, "quote_volume": 9576348.92513, "trades": 107396, "taker_buy_base": 33091248.7, "taker_buy_quote": 5042716.26353 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.1522, "high": 0.1603, "low": 0.1397, "close": 0.1456, "volume": 34927006.0, "close_time": 1769673599999, "quote_volume": 5224681.84899, "trades": 59623, "taker_buy_base": 16774644.0, "taker_buy_quote": 2514123.49258 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.1457, "high": 0.152, "low": 0.1439, "close": 0.1448, "volume": 17929937.8, "close_time": 1769687999999, "quote_volume": 2639290.05071, "trades": 27518, "taker_buy_base": 9130175.4, "taker_buy_quote": 1344752.83731 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.1448, "high": 0.1489, "low": 0.1442, "close": 0.1455, "volume": 14762410.8, "close_time": 1769702399999, "quote_volume": 2162243.00516, "trades": 23013, "taker_buy_base": 7698470.2, "taker_buy_quote": 1128261.19995 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.1455, "high": 0.1534, "low": 0.1433, "close": 0.1532, "volume": 11643519.0, "close_time": 1769716799999, "quote_volume": 1713240.83458, "trades": 21584, "taker_buy_base": 5998878.7, "taker_buy_quote": 884612.26397 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.1532, "high": 0.1536, "low": 0.1433, "close": 0.1451, "volume": 7657201.9, "close_time": 1769731199999, "quote_volume": 1128693.28507, "trades": 15427, "taker_buy_base": 3612123.3, "taker_buy_quote": 532734.45367 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1451, "high": 0.1457, "low": 0.1305, "close": 0.1375, "volume": 26019470.6, "close_time": 1769745599999, "quote_volume": 3576255.4607, "trades": 46253, "taker_buy_base": 13196449.7, "taker_buy_quote": 1812144.0146 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.1375, "high": 0.1392, "low": 0.1319, "close": 0.1348, "volume": 7041112.1, "close_time": 1769759999999, "quote_volume": 949476.95726, "trades": 14086, "taker_buy_base": 3645445.4, "taker_buy_quote": 491543.3347 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.1348, "high": 0.1375, "low": 0.1317, "close": 0.1347, "volume": 7849413.2, "close_time": 1769774399999, "quote_volume": 1057081.22613, "trades": 13895, "taker_buy_base": 4102186.7, "taker_buy_quote": 552736.4695 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.1346, "high": 0.1369, "low": 0.1326, "close": 0.1341, "volume": 5473224.3, "close_time": 1769788799999, "quote_volume": 738050.71741, "trades": 10775, "taker_buy_base": 2828163.6, "taker_buy_quote": 381316.54859 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.1341, "high": 0.1389, "low": 0.1323, "close": 0.1354, "volume": 8443500.4, "close_time": 1769803199999, "quote_volume": 1138668.52064, "trades": 14953, "taker_buy_base": 4890417.5, "taker_buy_quote": 659074.37227 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.1354, "high": 0.1412, "low": 0.1333, "close": 0.1401, "volume": 5493566.4, "close_time": 1769817599999, "quote_volume": 753478.07257, "trades": 10986, "taker_buy_base": 2921395.9, "taker_buy_quote": 400512.4695 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1402, "high": 0.1503, "low": 0.1392, "close": 0.1494, "volume": 17036955.0, "close_time": 1769831999999, "quote_volume": 2493822.94252, "trades": 29302, "taker_buy_base": 9723725.6, "taker_buy_quote": 1422990.4533 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.1494, "high": 0.1513, "low": 0.1449, "close": 0.147, "volume": 10830931.8, "close_time": 1769846399999, "quote_volume": 1605094.72135, "trades": 16639, "taker_buy_base": 5379838.7, "taker_buy_quote": 797459.21492 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.147, "high": 0.1483, "low": 0.1444, "close": 0.1454, "volume": 6500435.4, "close_time": 1769860799999, "quote_volume": 951281.73194, "trades": 8998, "taker_buy_base": 3138508.7, "taker_buy_quote": 459638.02837 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.1455, "high": 0.1456, "low": 0.1385, "close": 0.1394, "volume": 12439296.5, "close_time": 1769875199999, "quote_volume": 1762531.25561, "trades": 16861, "taker_buy_base": 5625718.5, "taker_buy_quote": 797164.2985 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.1394, "high": 0.1448, "low": 0.1367, "close": 0.1408, "volume": 15672795.7, "close_time": 1769889599999, "quote_volume": 2211714.58527, "trades": 24748, "taker_buy_base": 6915873.4, "taker_buy_quote": 976063.20193 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.1408, "high": 0.1443, "low": 0.1372, "close": 0.1417, "volume": 9235963.9, "close_time": 1769903999999, "quote_volume": 1299204.98816, "trades": 14700, "taker_buy_base": 4611851.2, "taker_buy_quote": 649427.16323 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1417, "high": 0.1475, "low": 0.1405, "close": 0.1411, "volume": 11129103.5, "close_time": 1769918399999, "quote_volume": 1602270.94304, "trades": 18652, "taker_buy_base": 5575551.3, "taker_buy_quote": 803194.45872 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.1411, "high": 0.1472, "low": 0.1405, "close": 0.1434, "volume": 7181634.2, "close_time": 1769932799999, "quote_volume": 1025158.3781, "trades": 11261, "taker_buy_base": 3692160.6, "taker_buy_quote": 527432.29397 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.1434, "high": 0.1451, "low": 0.141, "close": 0.1444, "volume": 3975745.0, "close_time": 1769947199999, "quote_volume": 568756.37895, "trades": 7506, "taker_buy_base": 2132705.9, "taker_buy_quote": 305288.69945 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.1446, "high": 0.1494, "low": 0.1397, "close": 0.1411, "volume": 12334424.3, "close_time": 1769961599999, "quote_volume": 1792800.4938, "trades": 20753, "taker_buy_base": 6033472.7, "taker_buy_quote": 877766.96069 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.141, "high": 0.1454, "low": 0.1395, "close": 0.1436, "volume": 5093065.1, "close_time": 1769975999999, "quote_volume": 724944.56433, "trades": 9918, "taker_buy_base": 2674589.3, "taker_buy_quote": 380918.1813 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.1436, "high": 0.1448, "low": 0.1375, "close": 0.1387, "volume": 4299459.1, "close_time": 1769990399999, "quote_volume": 605681.33573, "trades": 8953, "taker_buy_base": 2012802.6, "taker_buy_quote": 283585.96818 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1387, "high": 0.1432, "low": 0.1333, "close": 0.1421, "volume": 9768697.8, "close_time": 1770004799999, "quote_volume": 1353446.29067, "trades": 16417, "taker_buy_base": 5096914.8, "taker_buy_quote": 707176.56293 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.142, "high": 0.1485, "low": 0.1408, "close": 0.1417, "volume": 11967788.4, "close_time": 1770019199999, "quote_volume": 1733084.2299, "trades": 18719, "taker_buy_base": 6257752.2, "taker_buy_quote": 906574.92786 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.1416, "high": 0.1494, "low": 0.1409, "close": 0.1489, "volume": 6382838.6, "close_time": 1770033599999, "quote_volume": 923190.68486, "trades": 12030, "taker_buy_base": 3728050.4, "taker_buy_quote": 538913.47078 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.149, "high": 0.1509, "low": 0.1442, "close": 0.1474, "volume": 8285248.8, "close_time": 1770047999999, "quote_volume": 1224071.85849, "trades": 14292, "taker_buy_base": 3958041.1, "taker_buy_quote": 584891.70776 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.1475, "high": 0.149, "low": 0.1448, "close": 0.1486, "volume": 3060386.5, "close_time": 1770062399999, "quote_volume": 450412.51155, "trades": 5605, "taker_buy_base": 1668436.8, "taker_buy_quote": 245717.93306 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.1485, "high": 0.1535, "low": 0.1451, "close": 0.1512, "volume": 5300970.2, "close_time": 1770076799999, "quote_volume": 795158.12868, "trades": 9026, "taker_buy_base": 2857910.0, "taker_buy_quote": 429146.38489 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1513, "high": 0.1549, "low": 0.1462, "close": 0.1478, "volume": 18891073.1, "close_time": 1770091199999, "quote_volume": 2847641.68598, "trades": 39722, "taker_buy_base": 11315656.6, "taker_buy_quote": 1706345.42733 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.1477, "high": 0.1494, "low": 0.1449, "close": 0.1457, "volume": 3989069.2, "close_time": 1770105599999, "quote_volume": 585521.90123, "trades": 7639, "taker_buy_base": 2031716.8, "taker_buy_quote": 298451.54003 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.1458, "high": 0.146, "low": 0.1384, "close": 0.1389, "volume": 7754209.6, "close_time": 1770119999999, "quote_volume": 1099853.4959, "trades": 14448, "taker_buy_base": 3627669.6, "taker_buy_quote": 514689.19689 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.1389, "high": 0.1428, "low": 0.1383, "close": 0.142, "volume": 4984179.4, "close_time": 1770134399999, "quote_volume": 703847.68022, "trades": 8998, "taker_buy_base": 2437429.8, "taker_buy_quote": 344389.37229 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.142, "high": 0.144, "low": 0.1384, "close": 0.1419, "volume": 5598089.0, "close_time": 1770148799999, "quote_volume": 790002.89575, "trades": 9162, "taker_buy_base": 2301909.9, "taker_buy_quote": 324969.21212 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.1419, "high": 0.1462, "low": 0.1413, "close": 0.1419, "volume": 2749287.7, "close_time": 1770163199999, "quote_volume": 395037.1221, "trades": 6564, "taker_buy_base": 1072169.5, "taker_buy_quote": 153938.10628 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1419, "high": 0.1516, "low": 0.1405, "close": 0.1491, "volume": 5712407.1, "close_time": 1770177599999, "quote_volume": 845596.73414, "trades": 13333, "taker_buy_base": 2856711.7, "taker_buy_quote": 423178.59026 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.149, "high": 0.15, "low": 0.1454, "close": 0.1483, "volume": 3366607.0, "close_time": 1770191999999, "quote_volume": 497385.32269, "trades": 7190, "taker_buy_base": 1742481.4, "taker_buy_quote": 257478.68489 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.1483, "high": 0.1501, "low": 0.1462, "close": 0.1481, "volume": 2739843.3, "close_time": 1770206399999, "quote_volume": 406350.61739, "trades": 6930, "taker_buy_base": 1286441.6, "taker_buy_quote": 190892.71517 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.1482, "high": 0.1498, "low": 0.1451, "close": 0.1484, "volume": 4138095.8, "close_time": 1770220799999, "quote_volume": 612975.91738, "trades": 9919, "taker_buy_base": 2072354.0, "taker_buy_quote": 307209.17046 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.1485, "high": 0.1492, "low": 0.1465, "close": 0.1489, "volume": 3943574.5, "close_time": 1770235199999, "quote_volume": 584216.58913, "trades": 9104, "taker_buy_base": 1976699.5, "taker_buy_quote": 292928.25806 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.149, "high": 0.1528, "low": 0.1469, "close": 0.1498, "volume": 5135905.6, "close_time": 1770249599999, "quote_volume": 772277.70489, "trades": 11186, "taker_buy_base": 2590659.1, "taker_buy_quote": 389852.60354 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1499, "high": 0.1504, "low": 0.1469, "close": 0.1476, "volume": 3276058.8, "close_time": 1770263999999, "quote_volume": 486612.44314, "trades": 7294, "taker_buy_base": 1407592.6, "taker_buy_quote": 209107.84238 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.1478, "high": 0.1495, "low": 0.1418, "close": 0.1421, "volume": 8136794.2, "close_time": 1770278399999, "quote_volume": 1178601.49998, "trades": 13687, "taker_buy_base": 3648855.0, "taker_buy_quote": 528510.53235 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.1421, "high": 0.1452, "low": 0.1363, "close": 0.1377, "volume": 7474880.8, "close_time": 1770292799999, "quote_volume": 1045252.86113, "trades": 10256, "taker_buy_base": 3752787.1, "taker_buy_quote": 525048.49246 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.1376, "high": 0.1414, "low": 0.1346, "close": 0.1359, "volume": 10784437.8, "close_time": 1770307199999, "quote_volume": 1478474.36201, "trades": 15333, "taker_buy_base": 5524706.6, "taker_buy_quote": 757305.9008 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.136, "high": 0.1394, "low": 0.1318, "close": 0.1346, "volume": 8906291.8, "close_time": 1770321599999, "quote_volume": 1200185.76313, "trades": 14450, "taker_buy_base": 4397707.3, "taker_buy_quote": 592759.57209 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.1347, "high": 0.1352, "low": 0.1261, "close": 0.1291, "volume": 10853520.8, "close_time": 1770335999999, "quote_volume": 1413801.81066, "trades": 19935, "taker_buy_base": 5850739.0, "taker_buy_quote": 762173.4294 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1292, "high": 0.1363, "low": 0.1246, "close": 0.1358, "volume": 11795947.1, "close_time": 1770350399999, "quote_volume": 1525024.79023, "trades": 23207, "taker_buy_base": 6473057.7, "taker_buy_quote": 837039.2559 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.1359, "high": 0.1441, "low": 0.1348, "close": 0.1392, "volume": 8709710.3, "close_time": 1770364799999, "quote_volume": 1218131.47214, "trades": 13681, "taker_buy_base": 4297328.9, "taker_buy_quote": 600468.87966 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.1391, "high": 0.1456, "low": 0.1372, "close": 0.1431, "volume": 7354447.4, "close_time": 1770379199999, "quote_volume": 1042675.7858, "trades": 12119, "taker_buy_base": 3317142.2, "taker_buy_quote": 470085.10925 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.1431, "high": 0.1508, "low": 0.1395, "close": 0.1476, "volume": 10235315.6, "close_time": 1770393599999, "quote_volume": 1489698.66035, "trades": 16767, "taker_buy_base": 4868462.8, "taker_buy_quote": 709531.84196 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.1477, "high": 0.153, "low": 0.1473, "close": 0.1505, "volume": 8621836.8, "close_time": 1770407999999, "quote_volume": 1298434.07525, "trades": 12459, "taker_buy_base": 4372557.8, "taker_buy_quote": 658901.2547 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.1504, "high": 0.1504, "low": 0.147, "close": 0.1482, "volume": 2138356.3, "close_time": 1770422399999, "quote_volume": 317699.92184, "trades": 4246, "taker_buy_base": 1144964.4, "taker_buy_quote": 170227.57103 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1482, "high": 0.1578, "low": 0.1466, "close": 0.1543, "volume": 14228480.7, "close_time": 1770436799999, "quote_volume": 2190468.58821, "trades": 24872, "taker_buy_base": 7743800.6, "taker_buy_quote": 1193230.33809 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.1543, "high": 0.155, "low": 0.1425, "close": 0.1434, "volume": 9263092.5, "close_time": 1770451199999, "quote_volume": 1366132.7327, "trades": 16634, "taker_buy_base": 5070925.7, "taker_buy_quote": 748313.16034 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.1433, "high": 0.1465, "low": 0.142, "close": 0.1438, "volume": 3911861.4, "close_time": 1770465599999, "quote_volume": 565258.62506, "trades": 6257, "taker_buy_base": 2094738.0, "taker_buy_quote": 302698.87281 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.1438, "high": 0.1468, "low": 0.1422, "close": 0.1451, "volume": 6351017.9, "close_time": 1770479999999, "quote_volume": 919169.46325, "trades": 14440, "taker_buy_base": 3669711.2, "taker_buy_quote": 531340.89016 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.1452, "high": 0.1494, "low": 0.1442, "close": 0.148, "volume": 7579941.0, "close_time": 1770494399999, "quote_volume": 1113454.31273, "trades": 15555, "taker_buy_base": 3888881.7, "taker_buy_quote": 571354.8411 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.148, "high": 0.1495, "low": 0.1472, "close": 0.1472, "volume": 1461027.1, "close_time": 1770508799999, "quote_volume": 216830.97286, "trades": 3390, "taker_buy_base": 802576.4, "taker_buy_quote": 119178.62968 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1472, "high": 0.1518, "low": 0.1456, "close": 0.1502, "volume": 4612120.7, "close_time": 1770523199999, "quote_volume": 688624.23188, "trades": 7761, "taker_buy_base": 2333289.1, "taker_buy_quote": 348353.19924 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.1502, "high": 0.157, "low": 0.1502, "close": 0.1553, "volume": 13381930.1, "close_time": 1770537599999, "quote_volume": 2061252.17588, "trades": 23639, "taker_buy_base": 6494271.7, "taker_buy_quote": 1001468.38737 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.1552, "high": 0.1623, "low": 0.1548, "close": 0.1609, "volume": 17761584.6, "close_time": 1770551999999, "quote_volume": 2807774.59016, "trades": 30913, "taker_buy_base": 8967239.5, "taker_buy_quote": 1418924.0318 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.161, "high": 0.1703, "low": 0.1605, "close": 0.1646, "volume": 38834278.1, "close_time": 1770566399999, "quote_volume": 6400416.01896, "trades": 68190, "taker_buy_base": 20422387.9, "taker_buy_quote": 3368610.053 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.1646, "high": 0.1667, "low": 0.16, "close": 0.1648, "volume": 10089409.8, "close_time": 1770580799999, "quote_volume": 1655341.87586, "trades": 18162, "taker_buy_base": 5507225.2, "taker_buy_quote": 904510.54449 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.1648, "high": 0.1658, "low": 0.1599, "close": 0.1635, "volume": 7591494.0, "close_time": 1770595199999, "quote_volume": 1238290.91541, "trades": 14733, "taker_buy_base": 3927151.6, "taker_buy_quote": 641084.02089 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1635, "high": 0.1705, "low": 0.1623, "close": 0.1645, "volume": 14466826.1, "close_time": 1770609599999, "quote_volume": 2405107.05868, "trades": 30996, "taker_buy_base": 7537933.9, "taker_buy_quote": 1254252.30471 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.1645, "high": 0.1696, "low": 0.1616, "close": 0.1678, "volume": 9403475.2, "close_time": 1770623999999, "quote_volume": 1554977.41682, "trades": 19313, "taker_buy_base": 4642456.7, "taker_buy_quote": 768718.35259 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.1678, "high": 0.1719, "low": 0.1662, "close": 0.1697, "volume": 14824582.5, "close_time": 1770638399999, "quote_volume": 2507894.5664, "trades": 31053, "taker_buy_base": 7667969.3, "taker_buy_quote": 1298087.63336 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.1698, "high": 0.1843, "low": 0.1696, "close": 0.1798, "volume": 27387294.9, "close_time": 1770652799999, "quote_volume": 4859810.65279, "trades": 57582, "taker_buy_base": 14510798.2, "taker_buy_quote": 2576196.43574 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.1799, "high": 0.191, "low": 0.1765, "close": 0.1905, "volume": 17742164.9, "close_time": 1770667199999, "quote_volume": 3269233.73215, "trades": 38310, "taker_buy_base": 10109216.5, "taker_buy_quote": 1864228.27194 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.1905, "high": 0.1947, "low": 0.1872, "close": 0.1878, "volume": 17476800.5, "close_time": 1770681599999, "quote_volume": 3334569.40275, "trades": 41300, "taker_buy_base": 8432305.6, "taker_buy_quote": 1610283.83246 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1878, "high": 0.1954, "low": 0.1784, "close": 0.182, "volume": 18826324.7, "close_time": 1770695999999, "quote_volume": 3524017.99319, "trades": 49416, "taker_buy_base": 8862481.6, "taker_buy_quote": 1663601.48747 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.1819, "high": 0.1819, "low": 0.1682, "close": 0.1705, "volume": 12928763.0, "close_time": 1770710399999, "quote_volume": 2244627.17305, "trades": 29005, "taker_buy_base": 6139554.9, "taker_buy_quote": 1065761.86833 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.1705, "high": 0.1782, "low": 0.1659, "close": 0.175, "volume": 13709035.2, "close_time": 1770724799999, "quote_volume": 2378102.96623, "trades": 36391, "taker_buy_base": 6762021.2, "taker_buy_quote": 1173806.38909 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.175, "high": 0.1848, "low": 0.1718, "close": 0.184, "volume": 12692029.4, "close_time": 1770739199999, "quote_volume": 2244391.92036, "trades": 29022, "taker_buy_base": 6086605.4, "taker_buy_quote": 1076964.71243 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.184, "high": 0.1911, "low": 0.1821, "close": 0.1901, "volume": 8800953.7, "close_time": 1770753599999, "quote_volume": 1651942.18151, "trades": 20643, "taker_buy_base": 4505022.9, "taker_buy_quote": 845656.12763 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.1902, "high": 0.1934, "low": 0.1863, "close": 0.188, "volume": 5940211.5, "close_time": 1770767999999, "quote_volume": 1123113.9169, "trades": 15208, "taker_buy_base": 2677139.3, "taker_buy_quote": 506441.94641 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.188, "high": 0.1976, "low": 0.1831, "close": 0.1839, "volume": 13857261.9, "close_time": 1770782399999, "quote_volume": 2632758.72969, "trades": 35591, "taker_buy_base": 6786847.4, "taker_buy_quote": 1290474.92571 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.1838, "high": 0.1878, "low": 0.179, "close": 0.1808, "volume": 12819527.9, "close_time": 1770796799999, "quote_volume": 2347781.91254, "trades": 31754, "taker_buy_base": 5853742.1, "taker_buy_quote": 1073236.4148 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.1809, "high": 0.1828, "low": 0.1775, "close": 0.1794, "volume": 4580382.8, "close_time": 1770811199999, "quote_volume": 825435.47771, "trades": 13744, "taker_buy_base": 2339347.9, "taker_buy_quote": 421848.65588 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.1794, "high": 0.1797, "low": 0.172, "close": 0.1763, "volume": 7470055.0, "close_time": 1770825599999, "quote_volume": 1315309.11334, "trades": 17480, "taker_buy_base": 3995857.9, "taker_buy_quote": 704143.12611 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.1764, "high": 0.177, "low": 0.1696, "close": 0.1707, "volume": 6892107.1, "close_time": 1770839999999, "quote_volume": 1193374.61292, "trades": 16939, "taker_buy_base": 3748351.9, "taker_buy_quote": 649526.63005 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.1706, "high": 0.1709, "low": 0.1624, "close": 0.1627, "volume": 6696562.9, "close_time": 1770854399999, "quote_volume": 1118764.16424, "trades": 13540, "taker_buy_base": 2947163.5, "taker_buy_quote": 492699.45934 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1628, "high": 0.1688, "low": 0.1591, "close": 0.1674, "volume": 11711690.1, "close_time": 1770868799999, "quote_volume": 1917907.46427, "trades": 24382, "taker_buy_base": 6221342.0, "taker_buy_quote": 1019513.74349 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.1674, "high": 0.1738, "low": 0.1647, "close": 0.1709, "volume": 12049725.6, "close_time": 1770883199999, "quote_volume": 2046691.83175, "trades": 30180, "taker_buy_base": 6379030.7, "taker_buy_quote": 1084582.2987 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.1709, "high": 0.1887, "low": 0.1677, "close": 0.1842, "volume": 19838176.4, "close_time": 1770897599999, "quote_volume": 3537369.81535, "trades": 47237, "taker_buy_base": 10618106.1, "taker_buy_quote": 1888206.01905 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.1842, "high": 0.1924, "low": 0.179, "close": 0.1893, "volume": 32149505.9, "close_time": 1770911999999, "quote_volume": 5971707.83605, "trades": 71086, "taker_buy_base": 16739310.5, "taker_buy_quote": 3113099.91663 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.1893, "high": 0.1946, "low": 0.1862, "close": 0.1912, "volume": 16950683.5, "close_time": 1770926399999, "quote_volume": 3224270.64574, "trades": 34470, "taker_buy_base": 9236694.2, "taker_buy_quote": 1756914.64785 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.1912, "high": 0.1992, "low": 0.1864, "close": 0.1925, "volume": 19833116.4, "close_time": 1770940799999, "quote_volume": 3833478.10016, "trades": 41838, "taker_buy_base": 10234748.0, "taker_buy_quote": 1979854.59199 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1924, "high": 0.2048, "low": 0.1889, "close": 0.202, "volume": 25236143.0, "close_time": 1770955199999, "quote_volume": 5000116.17774, "trades": 64883, "taker_buy_base": 14483865.1, "taker_buy_quote": 2873211.51102 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.2019, "high": 0.2105, "low": 0.1836, "close": 0.1931, "volume": 33211052.8, "close_time": 1770969599999, "quote_volume": 6588781.71979, "trades": 90295, "taker_buy_base": 16999411.2, "taker_buy_quote": 3381877.36238 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.1931, "high": 0.2099, "low": 0.193, "close": 0.207, "volume": 19242756.1, "close_time": 1770983999999, "quote_volume": 3894021.19517, "trades": 55345, "taker_buy_base": 10683794.1, "taker_buy_quote": 2162795.45039 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.207, "high": 0.2273, "low": 0.2043, "close": 0.2189, "volume": 38005433.1, "close_time": 1770998399999, "quote_volume": 8259746.78093, "trades": 89815, "taker_buy_base": 18451679.9, "taker_buy_quote": 4000722.2168 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.2189, "high": 0.236, "low": 0.2183, "close": 0.2343, "volume": 29307055.3, "close_time": 1771012799999, "quote_volume": 6629549.62633, "trades": 63634, "taker_buy_base": 14862427.4, "taker_buy_quote": 3369165.32003 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.2343, "high": 0.2427, "low": 0.2287, "close": 0.2351, "volume": 17642879.3, "close_time": 1771027199999, "quote_volume": 4164398.82162, "trades": 53922, "taker_buy_base": 9232796.9, "taker_buy_quote": 2179124.1309 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2352, "high": 0.2359, "low": 0.217, "close": 0.2191, "volume": 21389039.9, "close_time": 1771041599999, "quote_volume": 4793921.72696, "trades": 67613, "taker_buy_base": 8943541.6, "taker_buy_quote": 2006434.64418 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.2191, "high": 0.221, "low": 0.2056, "close": 0.2069, "volume": 12598231.5, "close_time": 1771055999999, "quote_volume": 2674184.86121, "trades": 37879, "taker_buy_base": 5818969.9, "taker_buy_quote": 1235239.09994 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.2069, "high": 0.215, "low": 0.1987, "close": 0.1994, "volume": 16487228.0, "close_time": 1771070399999, "quote_volume": 3415846.41939, "trades": 49968, "taker_buy_base": 8002200.6, "taker_buy_quote": 1658138.38873 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.1995, "high": 0.2039, "low": 0.1917, "close": 0.193, "volume": 16319291.4, "close_time": 1771084799999, "quote_volume": 3245238.05227, "trades": 53105, "taker_buy_base": 7988935.0, "taker_buy_quote": 1592091.51103 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.193, "high": 0.1938, "low": 0.1836, "close": 0.1932, "volume": 25391482.5, "close_time": 1771099199999, "quote_volume": 4799414.41487, "trades": 81259, "taker_buy_base": 13932761.4, "taker_buy_quote": 2634333.00388 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.1933, "high": 0.2018, "low": 0.193, "close": 0.1942, "volume": 20200337.1, "close_time": 1771113599999, "quote_volume": 3988583.09658, "trades": 49217, "taker_buy_base": 10422416.0, "taker_buy_quote": 2058719.12109 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1942, "high": 0.2187, "low": 0.1875, "close": 0.2062, "volume": 32417582.0, "close_time": 1771127999999, "quote_volume": 6582045.06112, "trades": 87484, "taker_buy_base": 16295504.5, "taker_buy_quote": 3307162.12282 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.2062, "high": 0.2222, "low": 0.2051, "close": 0.2191, "volume": 19877025.0, "close_time": 1771142399999, "quote_volume": 4238325.72586, "trades": 60997, "taker_buy_base": 10255658.6, "taker_buy_quote": 2186955.71749 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.219, "high": 0.2295, "low": 0.2157, "close": 0.2288, "volume": 22894550.3, "close_time": 1771156799999, "quote_volume": 5109835.45111, "trades": 65640, "taker_buy_base": 11635481.7, "taker_buy_quote": 2597983.19414 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.2287, "high": 0.2304, "low": 0.2111, "close": 0.22, "volume": 28787059.4, "close_time": 1771171199999, "quote_volume": 6382171.12308, "trades": 71233, "taker_buy_base": 13948015.7, "taker_buy_quote": 3094993.26821 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.2201, "high": 0.2229, "low": 0.2168, "close": 0.2173, "volume": 10450318.6, "close_time": 1771185599999, "quote_volume": 2297678.37358, "trades": 26643, "taker_buy_base": 5309528.9, "taker_buy_quote": 1168140.66933 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.2173, "high": 0.2203, "low": 0.2058, "close": 0.2082, "volume": 8863989.1, "close_time": 1771199999999, "quote_volume": 1894573.54254, "trades": 21206, "taker_buy_base": 4189564.9, "taker_buy_quote": 896390.88363 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2082, "high": 0.2211, "low": 0.2005, "close": 0.2157, "volume": 22112094.8, "close_time": 1771214399999, "quote_volume": 4665797.26696, "trades": 49808, "taker_buy_base": 11124015.8, "taker_buy_quote": 2349318.36636 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.2157, "high": 0.2175, "low": 0.2021, "close": 0.2052, "volume": 11339329.7, "close_time": 1771228799999, "quote_volume": 2375579.08396, "trades": 28800, "taker_buy_base": 5706281.8, "taker_buy_quote": 1193993.21808 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.2053, "high": 0.2109, "low": 0.2038, "close": 0.2051, "volume": 5337820.3, "close_time": 1771243199999, "quote_volume": 1101970.58577, "trades": 15172, "taker_buy_base": 2400960.8, "taker_buy_quote": 495503.09447 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.205, "high": 0.208, "low": 0.2036, "close": 0.2052, "volume": 5200566.1, "close_time": 1771257599999, "quote_volume": 1069812.72665, "trades": 16324, "taker_buy_base": 2490877.0, "taker_buy_quote": 512365.32579 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.2053, "high": 0.2133, "low": 0.2037, "close": 0.2108, "volume": 5126702.5, "close_time": 1771271999999, "quote_volume": 1071356.2432, "trades": 14476, "taker_buy_base": 2380248.5, "taker_buy_quote": 497724.86336 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.2109, "high": 0.2119, "low": 0.2052, "close": 0.2071, "volume": 3384308.2, "close_time": 1771286399999, "quote_volume": 706737.61309, "trades": 8662, "taker_buy_base": 1338095.0, "taker_buy_quote": 279415.19857 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2071, "high": 0.2095, "low": 0.2031, "close": 0.2056, "volume": 5361989.5, "close_time": 1771300799999, "quote_volume": 1101057.63194, "trades": 13874, "taker_buy_base": 2745319.1, "taker_buy_quote": 563523.24341 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.2056, "high": 0.2169, "low": 0.2042, "close": 0.2073, "volume": 8742420.5, "close_time": 1771315199999, "quote_volume": 1838784.68006, "trades": 20151, "taker_buy_base": 4442083.1, "taker_buy_quote": 934512.68351 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.2072, "high": 0.2099, "low": 0.2037, "close": 0.2051, "volume": 5669242.1, "close_time": 1771329599999, "quote_volume": 1170662.85954, "trades": 15014, "taker_buy_base": 2709258.8, "taker_buy_quote": 559400.57329 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.2051, "high": 0.2082, "low": 0.2042, "close": 0.2066, "volume": 4520344.5, "close_time": 1771343999999, "quote_volume": 929818.9813, "trades": 11463, "taker_buy_base": 2068007.2, "taker_buy_quote": 425377.82387 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.2065, "high": 0.2105, "low": 0.2046, "close": 0.2078, "volume": 3564726.6, "close_time": 1771358399999, "quote_volume": 739370.88394, "trades": 8182, "taker_buy_base": 1622565.7, "taker_buy_quote": 336638.65581 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.2078, "high": 0.2086, "low": 0.2046, "close": 0.2053, "volume": 1757080.4, "close_time": 1771372799999, "quote_volume": 362085.65125, "trades": 4012, "taker_buy_base": 881863.9, "taker_buy_quote": 181631.35465 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2053, "high": 0.2183, "low": 0.2043, "close": 0.2127, "volume": 13708254.2, "close_time": 1771387199999, "quote_volume": 2901883.68658, "trades": 28317, "taker_buy_base": 7789830.7, "taker_buy_quote": 1649091.96166 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.2128, "high": 0.2478, "low": 0.2128, "close": 0.2467, "volume": 42781736.8, "close_time": 1771401599999, "quote_volume": 10050056.05788, "trades": 106372, "taker_buy_base": 22417284.0, "taker_buy_quote": 5264671.94259 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.2467, "high": 0.2467, "low": 0.2303, "close": 0.2389, "volume": 21860306.7, "close_time": 1771415999999, "quote_volume": 5184898.77408, "trades": 60290, "taker_buy_base": 10632939.4, "taker_buy_quote": 2521752.55729 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.2389, "high": 0.2416, "low": 0.2283, "close": 0.232, "volume": 10865309.4, "close_time": 1771430399999, "quote_volume": 2546382.51306, "trades": 32036, "taker_buy_base": 5188307.3, "taker_buy_quote": 1217490.47862 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.232, "high": 0.2397, "low": 0.2217, "close": 0.2221, "volume": 9446905.1, "close_time": 1771444799999, "quote_volume": 2171090.17234, "trades": 26995, "taker_buy_base": 4266407.5, "taker_buy_quote": 980548.53018 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.2222, "high": 0.2237, "low": 0.2134, "close": 0.2169, "volume": 6364180.6, "close_time": 1771459199999, "quote_volume": 1390196.5335, "trades": 16126, "taker_buy_base": 3169946.4, "taker_buy_quote": 691527.84842 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.217, "high": 0.2259, "low": 0.2127, "close": 0.2213, "volume": 14662253.6, "close_time": 1771473599999, "quote_volume": 3236005.4471, "trades": 43400, "taker_buy_base": 8346683.7, "taker_buy_quote": 1843099.06942 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.2213, "high": 0.2336, "low": 0.2198, "close": 0.2312, "volume": 10230675.6, "close_time": 1771487999999, "quote_volume": 2325345.84697, "trades": 29231, "taker_buy_base": 5398560.8, "taker_buy_quote": 1227614.77627 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.2312, "high": 0.2353, "low": 0.2254, "close": 0.2344, "volume": 11604889.1, "close_time": 1771502399999, "quote_volume": 2675480.38366, "trades": 26631, "taker_buy_base": 5776363.7, "taker_buy_quote": 1332848.58247 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.2344, "high": 0.2374, "low": 0.2274, "close": 0.2333, "volume": 10493319.0, "close_time": 1771516799999, "quote_volume": 2434885.48605, "trades": 30266, "taker_buy_base": 5436510.4, "taker_buy_quote": 1262256.09667 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.2332, "high": 0.2447, "low": 0.2314, "close": 0.244, "volume": 10599901.0, "close_time": 1771531199999, "quote_volume": 2515342.34296, "trades": 25122, "taker_buy_base": 5691308.6, "taker_buy_quote": 1350765.98327 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.2441, "high": 0.247, "low": 0.2379, "close": 0.24, "volume": 11611024.2, "close_time": 1771545599999, "quote_volume": 2818582.90411, "trades": 31128, "taker_buy_base": 5894795.7, "taker_buy_quote": 1431625.16382 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2399, "high": 0.2582, "low": 0.229, "close": 0.2481, "volume": 31094855.5, "close_time": 1771559999999, "quote_volume": 7678830.63402, "trades": 91461, "taker_buy_base": 16133251.6, "taker_buy_quote": 3990327.69811 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.248, "high": 0.2752, "low": 0.2472, "close": 0.2648, "volume": 24172744.4, "close_time": 1771574399999, "quote_volume": 6365665.77821, "trades": 83395, "taker_buy_base": 12634281.5, "taker_buy_quote": 3326142.08388 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.2648, "high": 0.2737, "low": 0.2639, "close": 0.2703, "volume": 12841947.4, "close_time": 1771588799999, "quote_volume": 3455128.34246, "trades": 36546, "taker_buy_base": 6690869.6, "taker_buy_quote": 1800506.12349 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.2702, "high": 0.28, "low": 0.267, "close": 0.2788, "volume": 16776289.6, "close_time": 1771603199999, "quote_volume": 4594491.82817, "trades": 44353, "taker_buy_base": 8163391.7, "taker_buy_quote": 2236532.77635 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.2789, "high": 0.2889, "low": 0.2743, "close": 0.2773, "volume": 12090872.9, "close_time": 1771617599999, "quote_volume": 3397622.87294, "trades": 40238, "taker_buy_base": 5944128.1, "taker_buy_quote": 1670471.49601 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.2773, "high": 0.2807, "low": 0.2555, "close": 0.2621, "volume": 10739913.4, "close_time": 1771631999999, "quote_volume": 2883142.57713, "trades": 26466, "taker_buy_base": 4542040.4, "taker_buy_quote": 1221608.89419 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2622, "high": 0.2734, "low": 0.2463, "close": 0.2492, "volume": 23793012.2, "close_time": 1771646399999, "quote_volume": 6119884.71998, "trades": 70053, "taker_buy_base": 11411712.2, "taker_buy_quote": 2936424.93207 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.2492, "high": 0.2502, "low": 0.2353, "close": 0.2411, "volume": 23465199.0, "close_time": 1771660799999, "quote_volume": 5644258.10189, "trades": 74939, "taker_buy_base": 11815750.3, "taker_buy_quote": 2842236.25866 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.2411, "high": 0.2425, "low": 0.2323, "close": 0.2354, "volume": 19396126.9, "close_time": 1771675199999, "quote_volume": 4594623.95024, "trades": 54969, "taker_buy_base": 9792790.7, "taker_buy_quote": 2322290.63519 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.2354, "high": 0.2362, "low": 0.2225, "close": 0.2244, "volume": 16642643.3, "close_time": 1771689599999, "quote_volume": 3780761.89127, "trades": 59382, "taker_buy_base": 7795144.5, "taker_buy_quote": 1770752.12413 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.2245, "high": 0.2271, "low": 0.206, "close": 0.2106, "volume": 35166520.3, "close_time": 1771703999999, "quote_volume": 7524455.49708, "trades": 85079, "taker_buy_base": 19065357.3, "taker_buy_quote": 4075274.69351 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.2106, "high": 0.2247, "low": 0.2092, "close": 0.221, "volume": 23337414.4, "close_time": 1771718399999, "quote_volume": 5099910.37159, "trades": 42329, "taker_buy_base": 11969211.5, "taker_buy_quote": 2617022.83908 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2209, "high": 0.2308, "low": 0.2149, "close": 0.2181, "volume": 33173229.3, "close_time": 1771732799999, "quote_volume": 7413719.53291, "trades": 76944, "taker_buy_base": 17234721.3, "taker_buy_quote": 3854531.66191 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.2181, "high": 0.2395, "low": 0.2006, "close": 0.2372, "volume": 37464344.2, "close_time": 1771747199999, "quote_volume": 8258480.23724, "trades": 72931, "taker_buy_base": 18221608.0, "taker_buy_quote": 4021324.61401 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.2372, "high": 0.2519, "low": 0.2338, "close": 0.2503, "volume": 35577324.8, "close_time": 1771761599999, "quote_volume": 8624604.51468, "trades": 93131, "taker_buy_base": 17278023.7, "taker_buy_quote": 4191136.54049 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.2502, "high": 0.2598, "low": 0.2439, "close": 0.2441, "volume": 38440172.0, "close_time": 1771775999999, "quote_volume": 9637015.91503, "trades": 82865, "taker_buy_base": 17383081.9, "taker_buy_quote": 4359445.66065 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.244, "high": 0.2573, "low": 0.2425, "close": 0.2509, "volume": 19914491.9, "close_time": 1771790399999, "quote_volume": 4984250.32262, "trades": 57339, "taker_buy_base": 10556455.3, "taker_buy_quote": 2645052.55977 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.2509, "high": 0.2589, "low": 0.2507, "close": 0.2564, "volume": 10557097.3, "close_time": 1771804799999, "quote_volume": 2692342.34436, "trades": 32188, "taker_buy_base": 6129209.3, "taker_buy_quote": 1563044.85199 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2563, "high": 0.2678, "low": 0.2512, "close": 0.2615, "volume": 32295339.3, "close_time": 1771819199999, "quote_volume": 8380136.15688, "trades": 84483, "taker_buy_base": 15923717.1, "taker_buy_quote": 4143950.41939 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.2615, "high": 0.2675, "low": 0.2554, "close": 0.2669, "volume": 10504809.1, "close_time": 1771833599999, "quote_volume": 2740130.13357, "trades": 34127, "taker_buy_base": 5454664.7, "taker_buy_quote": 1424205.30678 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.2669, "high": 0.2714, "low": 0.2439, "close": 0.2502, "volume": 18394202.6, "close_time": 1771847999999, "quote_volume": 4753670.77272, "trades": 42099, "taker_buy_base": 9046821.6, "taker_buy_quote": 2341698.30342 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.2503, "high": 0.2558, "low": 0.2371, "close": 0.2432, "volume": 17579567.5, "close_time": 1771862399999, "quote_volume": 4305971.98781, "trades": 33996, "taker_buy_base": 8212271.9, "taker_buy_quote": 2013544.50723 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.2433, "high": 0.2494, "low": 0.2343, "close": 0.2365, "volume": 8532245.4, "close_time": 1771876799999, "quote_volume": 2070225.39585, "trades": 19215, "taker_buy_base": 3959014.2, "taker_buy_quote": 962144.42371 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.2365, "high": 0.2445, "low": 0.228, "close": 0.2428, "volume": 8851954.8, "close_time": 1771891199999, "quote_volume": 2090238.17196, "trades": 19879, "taker_buy_base": 5045318.2, "taker_buy_quote": 1195773.52624 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2427, "high": 0.257, "low": 0.234, "close": 0.2376, "volume": 23310850.5, "close_time": 1771905599999, "quote_volume": 5780637.44933, "trades": 65484, "taker_buy_base": 10986421.7, "taker_buy_quote": 2725546.83868 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.2375, "high": 0.2424, "low": 0.2234, "close": 0.2245, "volume": 11390410.1, "close_time": 1771919999999, "quote_volume": 2673428.3712, "trades": 29185, "taker_buy_base": 5676894.1, "taker_buy_quote": 1334339.0128 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.2244, "high": 0.2529, "low": 0.2148, "close": 0.2459, "volume": 31336063.0, "close_time": 1771934399999, "quote_volume": 7349350.68569, "trades": 76432, "taker_buy_base": 17127956.2, "taker_buy_quote": 4017319.63578 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.2458, "high": 0.2509, "low": 0.2371, "close": 0.2477, "volume": 15211511.9, "close_time": 1771948799999, "quote_volume": 3717432.35898, "trades": 45744, "taker_buy_base": 7056320.4, "taker_buy_quote": 1725474.95409 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.2476, "high": 0.2653, "low": 0.2459, "close": 0.2608, "volume": 16056746.6, "close_time": 1771963199999, "quote_volume": 4111056.20986, "trades": 41175, "taker_buy_base": 8700862.0, "taker_buy_quote": 2228504.03391 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.2608, "high": 0.2641, "low": 0.2526, "close": 0.2582, "volume": 9779618.4, "close_time": 1771977599999, "quote_volume": 2521241.78471, "trades": 28090, "taker_buy_base": 5084002.8, "taker_buy_quote": 1311256.89666 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.258, "high": 0.2715, "low": 0.2543, "close": 0.2625, "volume": 14553937.0, "close_time": 1771991999999, "quote_volume": 3844808.84065, "trades": 48000, "taker_buy_base": 7746092.4, "taker_buy_quote": 2047328.04526 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.2624, "high": 0.2716, "low": 0.259, "close": 0.2684, "volume": 10447113.8, "close_time": 1772006399999, "quote_volume": 2776793.16565, "trades": 30669, "taker_buy_base": 6043608.6, "taker_buy_quote": 1606399.88743 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.2684, "high": 0.2731, "low": 0.2551, "close": 0.2678, "volume": 14168878.0, "close_time": 1772020799999, "quote_volume": 3754445.83121, "trades": 40488, "taker_buy_base": 7630424.9, "taker_buy_quote": 2022573.96934 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.2678, "high": 0.286, "low": 0.2602, "close": 0.274, "volume": 25018016.3, "close_time": 1772035199999, "quote_volume": 6860446.55839, "trades": 78154, "taker_buy_base": 12775278.4, "taker_buy_quote": 3501248.09893 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.274, "high": 0.2799, "low": 0.2656, "close": 0.2706, "volume": 18099091.9, "close_time": 1772049599999, "quote_volume": 4927067.34731, "trades": 47628, "taker_buy_base": 10126253.8, "taker_buy_quote": 2756431.1714 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.2706, "high": 0.2797, "low": 0.2701, "close": 0.2786, "volume": 8825923.2, "close_time": 1772063999999, "quote_volume": 2433285.47154, "trades": 28635, "taker_buy_base": 5141154.4, "taker_buy_quote": 1416855.83229 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2785, "high": 0.29, "low": 0.2724, "close": 0.2867, "volume": 16311438.8, "close_time": 1772078399999, "quote_volume": 4616683.84935, "trades": 48387, "taker_buy_base": 9069427.0, "taker_buy_quote": 2569983.78124 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.2866, "high": 0.2953, "low": 0.2792, "close": 0.2934, "volume": 14239101.6, "close_time": 1772092799999, "quote_volume": 4078596.03024, "trades": 51776, "taker_buy_base": 7447244.3, "taker_buy_quote": 2135362.58429 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.2935, "high": 0.303, "low": 0.2625, "close": 0.2754, "volume": 38295514.0, "close_time": 1772107199999, "quote_volume": 10936367.35542, "trades": 118599, "taker_buy_base": 18686674.7, "taker_buy_quote": 5331094.3096 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.2754, "high": 0.2764, "low": 0.2506, "close": 0.2569, "volume": 22046162.2, "close_time": 1772121599999, "quote_volume": 5752866.46086, "trades": 65152, "taker_buy_base": 11263476.6, "taker_buy_quote": 2940035.50633 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.2568, "high": 0.274, "low": 0.2529, "close": 0.2616, "volume": 20516451.4, "close_time": 1772135999999, "quote_volume": 5428217.9359, "trades": 55626, "taker_buy_base": 9949997.7, "taker_buy_quote": 2633089.34149 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.2616, "high": 0.2616, "low": 0.251, "close": 0.2516, "volume": 9304645.8, "close_time": 1772150399999, "quote_volume": 2391198.3701, "trades": 31330, "taker_buy_base": 4345030.0, "taker_buy_quote": 1116545.57754 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2516, "high": 0.2568, "low": 0.2424, "close": 0.2485, "volume": 13954058.2, "close_time": 1772164799999, "quote_volume": 3471259.45852, "trades": 41277, "taker_buy_base": 6979520.3, "taker_buy_quote": 1738631.47793 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.2486, "high": 0.2533, "low": 0.237, "close": 0.2374, "volume": 18392938.2, "close_time": 1772179199999, "quote_volume": 4554952.62188, "trades": 63651, "taker_buy_base": 9751447.7, "taker_buy_quote": 2416038.00314 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.2373, "high": 0.2443, "low": 0.2323, "close": 0.2404, "volume": 21609625.6, "close_time": 1772193599999, "quote_volume": 5169701.83116, "trades": 68693, "taker_buy_base": 10206370.8, "taker_buy_quote": 2446262.36965 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.2404, "high": 0.255, "low": 0.2385, "close": 0.2415, "volume": 17118482.2, "close_time": 1772207999999, "quote_volume": 4245273.51042, "trades": 47252, "taker_buy_base": 8748386.1, "taker_buy_quote": 2170895.70586 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.2414, "high": 0.244, "low": 0.2317, "close": 0.2339, "volume": 10479720.8, "close_time": 1772222399999, "quote_volume": 2475833.48911, "trades": 37303, "taker_buy_base": 5539041.8, "taker_buy_quote": 1308238.16523 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.2339, "high": 0.2382, "low": 0.2288, "close": 0.2352, "volume": 10004667.2, "close_time": 1772236799999, "quote_volume": 2325782.16289, "trades": 27872, "taker_buy_base": 5557764.7, "taker_buy_quote": 1292761.05051 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2352, "high": 0.249, "low": 0.2313, "close": 0.2469, "volume": 23272913.4, "close_time": 1772251199999, "quote_volume": 5661557.24115, "trades": 56772, "taker_buy_base": 12952840.7, "taker_buy_quote": 3152079.89462 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.2468, "high": 0.2588, "low": 0.2422, "close": 0.255, "volume": 23749729.6, "close_time": 1772265599999, "quote_volume": 5939878.996, "trades": 63128, "taker_buy_base": 12460659.5, "taker_buy_quote": 3115875.58141 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.255, "high": 0.2566, "low": 0.2417, "close": 0.2425, "volume": 17622882.4, "close_time": 1772279999999, "quote_volume": 4419853.13452, "trades": 47037, "taker_buy_base": 9059172.9, "taker_buy_quote": 2273091.14527 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.2425, "high": 0.2591, "low": 0.2417, "close": 0.2559, "volume": 15270183.2, "close_time": 1772294399999, "quote_volume": 3852082.2841, "trades": 39265, "taker_buy_base": 8239924.3, "taker_buy_quote": 2077904.54845 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.2557, "high": 0.2656, "low": 0.2527, "close": 0.2638, "volume": 9253688.9, "close_time": 1772308799999, "quote_volume": 2408739.67825, "trades": 25987, "taker_buy_base": 4928483.4, "taker_buy_quote": 1283481.87924 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.2638, "high": 0.2643, "low": 0.2545, "close": 0.2552, "volume": 6707335.8, "close_time": 1772323199999, "quote_volume": 1740221.06663, "trades": 17687, "taker_buy_base": 3352165.4, "taker_buy_quote": 870484.48154 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2553, "high": 0.2682, "low": 0.255, "close": 0.2613, "volume": 11960060.9, "close_time": 1772337599999, "quote_volume": 3143222.01352, "trades": 30788, "taker_buy_base": 6342539.6, "taker_buy_quote": 1665019.82342 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.2612, "high": 0.2669, "low": 0.2553, "close": 0.2646, "volume": 7194621.3, "close_time": 1772351999999, "quote_volume": 1888279.30123, "trades": 21196, "taker_buy_base": 4245622.7, "taker_buy_quote": 1114983.26825 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.2646, "high": 0.2673, "low": 0.2576, "close": 0.2651, "volume": 6807065.8, "close_time": 1772366399999, "quote_volume": 1786168.99297, "trades": 21579, "taker_buy_base": 3731808.8, "taker_buy_quote": 979175.68623 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.265, "high": 0.2777, "low": 0.2639, "close": 0.2728, "volume": 9826047.7, "close_time": 1772380799999, "quote_volume": 2660103.9363, "trades": 34928, "taker_buy_base": 5228370.1, "taker_buy_quote": 1415064.08865 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.2728, "high": 0.273, "low": 0.2499, "close": 0.2501, "volume": 10826732.0, "close_time": 1772395199999, "quote_volume": 2839066.65955, "trades": 30725, "taker_buy_base": 5109298.7, "taker_buy_quote": 1339042.60544 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.2501, "high": 0.2552, "low": 0.2433, "close": 0.2532, "volume": 10221587.5, "close_time": 1772409599999, "quote_volume": 2553850.05557, "trades": 26821, "taker_buy_base": 5483671.1, "taker_buy_quote": 1371987.90676 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2533, "high": 0.259, "low": 0.2457, "close": 0.2488, "volume": 11334501.2, "close_time": 1772423999999, "quote_volume": 2860758.49536, "trades": 30435, "taker_buy_base": 5414104.9, "taker_buy_quote": 1365502.94372 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.2488, "high": 0.2489, "low": 0.2365, "close": 0.2391, "volume": 16309766.0, "close_time": 1772438399999, "quote_volume": 3928934.46489, "trades": 48542, "taker_buy_base": 8595380.5, "taker_buy_quote": 2072461.37659 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.239, "high": 0.2459, "low": 0.2353, "close": 0.236, "volume": 10366699.8, "close_time": 1772452799999, "quote_volume": 2486356.45925, "trades": 31106, "taker_buy_base": 5277498.5, "taker_buy_quote": 1266229.36926 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.2361, "high": 0.2415, "low": 0.2303, "close": 0.2382, "volume": 18135741.0, "close_time": 1772467199999, "quote_volume": 4286072.15901, "trades": 47894, "taker_buy_base": 9166777.2, "taker_buy_quote": 2166356.97719 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.2382, "high": 0.2424, "low": 0.2308, "close": 0.2325, "volume": 15668332.1, "close_time": 1772481599999, "quote_volume": 3711950.20204, "trades": 36130, "taker_buy_base": 8136847.3, "taker_buy_quote": 1931394.8048 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.2326, "high": 0.2338, "low": 0.2178, "close": 0.2183, "volume": 14990855.8, "close_time": 1772495999999, "quote_volume": 3374776.31589, "trades": 30206, "taker_buy_base": 7276380.9, "taker_buy_quote": 1637352.76788 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2183, "high": 0.2207, "low": 0.2034, "close": 0.2065, "volume": 33116373.1, "close_time": 1772510399999, "quote_volume": 6970651.94013, "trades": 82653, "taker_buy_base": 16274784.6, "taker_buy_quote": 3426730.39015 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.2065, "high": 0.2065, "low": 0.1965, "close": 0.2002, "volume": 20576698.5, "close_time": 1772524799999, "quote_volume": 4145867.20468, "trades": 50222, "taker_buy_base": 10511483.2, "taker_buy_quote": 2119378.84525 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.2003, "high": 0.2014, "low": 0.189, "close": 0.1899, "volume": 20185350.5, "close_time": 1772539199999, "quote_volume": 3915400.08401, "trades": 44801, "taker_buy_base": 9552970.5, "taker_buy_quote": 1853028.80806 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.1898, "high": 0.2211, "low": 0.1815, "close": 0.2207, "volume": 58226519.0, "close_time": 1772553599999, "quote_volume": 11783855.45736, "trades": 96753, "taker_buy_base": 30326432.9, "taker_buy_quote": 6133317.84304 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.2206, "high": 0.234, "low": 0.2143, "close": 0.2321, "volume": 34095670.2, "close_time": 1772567999999, "quote_volume": 7641601.51879, "trades": 63746, "taker_buy_base": 16664776.2, "taker_buy_quote": 3734930.75994 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.2321, "high": 0.2375, "low": 0.2253, "close": 0.2297, "volume": 19830587.9, "close_time": 1772582399999, "quote_volume": 4570716.44904, "trades": 51104, "taker_buy_base": 9074477.0, "taker_buy_quote": 2091117.3347 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2297, "high": 0.239, "low": 0.2272, "close": 0.2363, "volume": 15488846.1, "close_time": 1772596799999, "quote_volume": 3621192.11265, "trades": 46715, "taker_buy_base": 7459262.5, "taker_buy_quote": 1744933.31711 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.2363, "high": 0.2387, "low": 0.2259, "close": 0.2273, "volume": 16461269.8, "close_time": 1772611199999, "quote_volume": 3817945.18423, "trades": 43317, "taker_buy_base": 7778033.8, "taker_buy_quote": 1804491.83596 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.2273, "high": 0.2377, "low": 0.2218, "close": 0.228, "volume": 22795493.9, "close_time": 1772625599999, "quote_volume": 5268547.76148, "trades": 55317, "taker_buy_base": 11262091.5, "taker_buy_quote": 2603891.81031 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.2279, "high": 0.2369, "low": 0.2277, "close": 0.2328, "volume": 12160788.7, "close_time": 1772639999999, "quote_volume": 2818488.44234, "trades": 27378, "taker_buy_base": 6516156.5, "taker_buy_quote": 1510377.88045 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.2329, "high": 0.2336, "low": 0.2273, "close": 0.2283, "volume": 5845347.2, "close_time": 1772654399999, "quote_volume": 1341912.27713, "trades": 16492, "taker_buy_base": 2610070.4, "taker_buy_quote": 599034.90077 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.2284, "high": 0.2303, "low": 0.2224, "close": 0.2242, "volume": 4829484.9, "close_time": 1772668799999, "quote_volume": 1093507.58147, "trades": 11722, "taker_buy_base": 2278673.0, "taker_buy_quote": 515754.09383 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.224, "high": 0.2383, "low": 0.2166, "close": 0.2368, "volume": 14227770.3, "close_time": 1772683199999, "quote_volume": 3237385.88589, "trades": 32990, "taker_buy_base": 7012682.9, "taker_buy_quote": 1596755.5385 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.2367, "high": 0.2436, "low": 0.2355, "close": 0.2385, "volume": 10987804.3, "close_time": 1772697599999, "quote_volume": 2631657.89539, "trades": 20938, "taker_buy_base": 5300178.1, "taker_buy_quote": 1269857.03978 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.2384, "high": 0.2586, "low": 0.233, "close": 0.255, "volume": 24892456.2, "close_time": 1772711999999, "quote_volume": 6205540.71452, "trades": 43412, "taker_buy_base": 13836766.1, "taker_buy_quote": 3453558.57457 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.2549, "high": 0.2735, "low": 0.2519, "close": 0.2691, "volume": 30757244.2, "close_time": 1772726399999, "quote_volume": 8121414.65597, "trades": 61902, "taker_buy_base": 16283473.5, "taker_buy_quote": 4297337.62988 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.2692, "high": 0.2827, "low": 0.2613, "close": 0.2745, "volume": 29081546.8, "close_time": 1772740799999, "quote_volume": 7920773.509, "trades": 80355, "taker_buy_base": 11851944.8, "taker_buy_quote": 3232089.23789 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.2745, "high": 0.2776, "low": 0.2686, "close": 0.2731, "volume": 13119280.8, "close_time": 1772755199999, "quote_volume": 3584346.43098, "trades": 40776, "taker_buy_base": 5691656.5, "taker_buy_quote": 1556092.11813 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2731, "high": 0.3021, "low": 0.2715, "close": 0.3003, "volume": 26249194.8, "close_time": 1772769599999, "quote_volume": 7566913.93145, "trades": 75691, "taker_buy_base": 14939484.7, "taker_buy_quote": 4306103.84532 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.3004, "high": 0.3075, "low": 0.2649, "close": 0.3016, "volume": 40253673.6, "close_time": 1772783999999, "quote_volume": 11655426.75603, "trades": 126064, "taker_buy_base": 21635043.6, "taker_buy_quote": 6272773.3865 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.3016, "high": 0.3233, "low": 0.2761, "close": 0.2798, "volume": 62087274.0, "close_time": 1772798399999, "quote_volume": 18814540.64575, "trades": 208148, "taker_buy_base": 35779189.5, "taker_buy_quote": 10860607.42212 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.2797, "high": 0.287, "low": 0.2693, "close": 0.2801, "volume": 38155863.7, "close_time": 1772812799999, "quote_volume": 10631527.7274, "trades": 127714, "taker_buy_base": 21514175.4, "taker_buy_quote": 5989850.28789 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.2801, "high": 0.2807, "low": 0.2663, "close": 0.2666, "volume": 14334277.5, "close_time": 1772827199999, "quote_volume": 3898182.3554, "trades": 54345, "taker_buy_base": 6670454.0, "taker_buy_quote": 1814927.92239 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.2666, "high": 0.2711, "low": 0.2567, "close": 0.2577, "volume": 9803541.1, "close_time": 1772841599999, "quote_volume": 2587042.1755, "trades": 29820, "taker_buy_base": 5024146.3, "taker_buy_quote": 1327120.35343 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2577, "high": 0.2679, "low": 0.2488, "close": 0.2572, "volume": 23972068.7, "close_time": 1772855999999, "quote_volume": 6186907.52697, "trades": 50657, "taker_buy_base": 12973515.9, "taker_buy_quote": 3354675.54856 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.2571, "high": 0.278, "low": 0.2519, "close": 0.2708, "volume": 19442246.7, "close_time": 1772870399999, "quote_volume": 5121922.69497, "trades": 51076, "taker_buy_base": 11035804.2, "taker_buy_quote": 2908624.81988 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.2706, "high": 0.2868, "low": 0.258, "close": 0.26, "volume": 21641047.6, "close_time": 1772884799999, "quote_volume": 5954785.93784, "trades": 69348, "taker_buy_base": 10859110.4, "taker_buy_quote": 2988844.57568 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.2601, "high": 0.2688, "low": 0.2495, "close": 0.2637, "volume": 25178205.3, "close_time": 1772899199999, "quote_volume": 6474883.78413, "trades": 75317, "taker_buy_base": 12714571.1, "taker_buy_quote": 3270698.32326 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.2636, "high": 0.2843, "low": 0.2616, "close": 0.281, "volume": 19765910.9, "close_time": 1772913599999, "quote_volume": 5479614.70384, "trades": 53949, "taker_buy_base": 11146533.2, "taker_buy_quote": 3092080.99194 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.281, "high": 0.2845, "low": 0.2697, "close": 0.2793, "volume": 11793418.8, "close_time": 1772927999999, "quote_volume": 3276322.06558, "trades": 35094, "taker_buy_base": 5713224.0, "taker_buy_quote": 1587895.39586 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2793, "high": 0.2895, "low": 0.275, "close": 0.287, "volume": 14060046.5, "close_time": 1772942399999, "quote_volume": 3967406.24905, "trades": 45820, "taker_buy_base": 7773326.2, "taker_buy_quote": 2193588.01697 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.287, "high": 0.2975, "low": 0.2802, "close": 0.2961, "volume": 15509701.7, "close_time": 1772956799999, "quote_volume": 4505556.36233, "trades": 47577, "taker_buy_base": 8331334.7, "taker_buy_quote": 2419777.5827 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.2962, "high": 0.3077, "low": 0.2876, "close": 0.2988, "volume": 16062611.9, "close_time": 1772971199999, "quote_volume": 4799841.72228, "trades": 44703, "taker_buy_base": 8078246.9, "taker_buy_quote": 2414795.16046 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.2989, "high": 0.3054, "low": 0.2915, "close": 0.3026, "volume": 9512755.0, "close_time": 1772985599999, "quote_volume": 2843321.66697, "trades": 23206, "taker_buy_base": 4800292.8, "taker_buy_quote": 1435620.19672 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.3025, "high": 0.3215, "low": 0.3023, "close": 0.3127, "volume": 14941849.5, "close_time": 1772999999999, "quote_volume": 4661855.02895, "trades": 33876, "taker_buy_base": 7338385.0, "taker_buy_quote": 2287875.79076 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.3127, "high": 0.3129, "low": 0.2827, "close": 0.285, "volume": 12536326.3, "close_time": 1773014399999, "quote_volume": 3720222.86528, "trades": 41242, "taker_buy_base": 6320022.8, "taker_buy_quote": 1876328.18242 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2851, "high": 0.2939, "low": 0.2759, "close": 0.2866, "volume": 17862499.8, "close_time": 1773028799999, "quote_volume": 5108531.44244, "trades": 47887, "taker_buy_base": 9037235.6, "taker_buy_quote": 2586646.37998 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.2865, "high": 0.2947, "low": 0.2776, "close": 0.2823, "volume": 11394726.0, "close_time": 1773043199999, "quote_volume": 3263667.00159, "trades": 33193, "taker_buy_base": 5426234.3, "taker_buy_quote": 1554315.5737 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.2822, "high": 0.2899, "low": 0.2797, "close": 0.2887, "volume": 8005961.0, "close_time": 1773057599999, "quote_volume": 2285690.60312, "trades": 24911, "taker_buy_base": 4001184.7, "taker_buy_quote": 1142479.4552 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.2886, "high": 0.2886, "low": 0.2779, "close": 0.2819, "volume": 15585971.1, "close_time": 1773071999999, "quote_volume": 4386233.42394, "trades": 32986, "taker_buy_base": 7343286.9, "taker_buy_quote": 2067115.2046 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.2818, "high": 0.2925, "low": 0.275, "close": 0.2919, "volume": 9989070.6, "close_time": 1773086399999, "quote_volume": 2847364.46327, "trades": 26958, "taker_buy_base": 5457354.1, "taker_buy_quote": 1555452.71678 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.2918, "high": 0.3017, "low": 0.286, "close": 0.3005, "volume": 8415610.6, "close_time": 1773100799999, "quote_volume": 2466696.97028, "trades": 24805, "taker_buy_base": 4237842.7, "taker_buy_quote": 1240014.55345 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3004, "high": 0.3048, "low": 0.2903, "close": 0.2963, "volume": 12193925.2, "close_time": 1773115199999, "quote_volume": 3625846.42991, "trades": 32246, "taker_buy_base": 5647884.6, "taker_buy_quote": 1679126.48455 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.2959, "high": 0.3045, "low": 0.2919, "close": 0.301, "volume": 5623363.9, "close_time": 1773129599999, "quote_volume": 1684564.19195, "trades": 17640, "taker_buy_base": 2767332.6, "taker_buy_quote": 829218.22065 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.3008, "high": 0.3022, "low": 0.2901, "close": 0.2921, "volume": 9347350.5, "close_time": 1773143999999, "quote_volume": 2768799.49551, "trades": 28791, "taker_buy_base": 4266745.2, "taker_buy_quote": 1264255.37886 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.292, "high": 0.3014, "low": 0.2854, "close": 0.2898, "volume": 8090435.2, "close_time": 1773158399999, "quote_volume": 2375307.84225, "trades": 22041, "taker_buy_base": 3873548.2, "taker_buy_quote": 1136820.11648 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.2897, "high": 0.2912, "low": 0.2786, "close": 0.2828, "volume": 6066722.5, "close_time": 1773172799999, "quote_volume": 1732310.18635, "trades": 14503, "taker_buy_base": 3339728.8, "taker_buy_quote": 953939.42826 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.2828, "high": 0.2914, "low": 0.2803, "close": 0.2815, "volume": 5912151.9, "close_time": 1773187199999, "quote_volume": 1687486.73709, "trades": 13515, "taker_buy_base": 2928562.2, "taker_buy_quote": 836160.0272 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2814, "high": 0.2817, "low": 0.2691, "close": 0.27, "volume": 9383005.7, "close_time": 1773201599999, "quote_volume": 2570741.75941, "trades": 20874, "taker_buy_base": 4391941.4, "taker_buy_quote": 1203494.15219 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.27, "high": 0.2718, "low": 0.2645, "close": 0.2649, "volume": 6640388.8, "close_time": 1773215999999, "quote_volume": 1779980.31113, "trades": 15752, "taker_buy_base": 3535896.1, "taker_buy_quote": 947744.74794 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.2647, "high": 0.2695, "low": 0.2608, "close": 0.2622, "volume": 8957382.6, "close_time": 1773230399999, "quote_volume": 2372746.86678, "trades": 20161, "taker_buy_base": 4217094.9, "taker_buy_quote": 1117547.25359 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.2621, "high": 0.2787, "low": 0.2593, "close": 0.2651, "volume": 12524075.6, "close_time": 1773244799999, "quote_volume": 3361034.08768, "trades": 27011, "taker_buy_base": 6267192.9, "taker_buy_quote": 1682327.96968 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.265, "high": 0.2696, "low": 0.26, "close": 0.261, "volume": 6689090.6, "close_time": 1773259199999, "quote_volume": 1767497.74521, "trades": 12346, "taker_buy_base": 3158946.0, "taker_buy_quote": 834667.31744 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.2609, "high": 0.2639, "low": 0.2599, "close": 0.2626, "volume": 3712222.1, "close_time": 1773273599999, "quote_volume": 974297.27265, "trades": 7480, "taker_buy_base": 1758234.0, "taker_buy_quote": 461379.94625 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2481, "close": 0.2563, "volume": 15092890.4, "close_time": 1773287999999, "quote_volume": 3829258.91067, "trades": 25207, "taker_buy_base": 8332095.9, "taker_buy_quote": 2112409.92204 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.2562, "high": 0.2602, "low": 0.2511, "close": 0.2545, "volume": 6190503.1, "close_time": 1773302399999, "quote_volume": 1584008.45455, "trades": 14351, "taker_buy_base": 2846062.8, "taker_buy_quote": 728126.83175 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.2544, "high": 0.2571, "low": 0.2521, "close": 0.2538, "volume": 18075840.8, "close_time": 1773316799999, "quote_volume": 4598740.86149, "trades": 165298, "taker_buy_base": 9008909.1, "taker_buy_quote": 2292267.78225 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.2538, "high": 0.255, "low": 0.2482, "close": 0.2533, "volume": 15310176.5, "close_time": 1773331199999, "quote_volume": 3856795.34366, "trades": 134624, "taker_buy_base": 7604245.1, "taker_buy_quote": 1915762.50288 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.2532, "high": 0.2552, "low": 0.2454, "close": 0.2468, "volume": 10361898.7, "close_time": 1773345599999, "quote_volume": 2587362.47505, "trades": 64901, "taker_buy_base": 4965176.7, "taker_buy_quote": 1239632.35526 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.2469, "high": 0.2502, "low": 0.2429, "close": 0.2489, "volume": 5724471.2, "close_time": 1773359999999, "quote_volume": 1409714.30643, "trades": 25585, "taker_buy_base": 2764026.6, "taker_buy_quote": 681189.77288 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.249, "high": 0.2519, "low": 0.237, "close": 0.2401, "volume": 14697137.6, "close_time": 1773374399999, "quote_volume": 3592845.89556, "trades": 54293, "taker_buy_base": 6751180.0, "taker_buy_quote": 1649097.2206 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.2402, "high": 0.2409, "low": 0.2335, "close": 0.2355, "volume": 10701164.8, "close_time": 1773388799999, "quote_volume": 2544331.63896, "trades": 40302, "taker_buy_base": 5613100.6, "taker_buy_quote": 1334199.91746 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.2355, "high": 0.262, "low": 0.2325, "close": 0.2483, "volume": 23981757.9, "close_time": 1773403199999, "quote_volume": 5991300.78504, "trades": 122085, "taker_buy_base": 12007954.8, "taker_buy_quote": 2998168.17299 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.2484, "high": 0.2504, "low": 0.2365, "close": 0.2369, "volume": 18780445.3, "close_time": 1773417599999, "quote_volume": 4563003.33627, "trades": 83095, "taker_buy_base": 9810237.7, "taker_buy_quote": 2384118.64887 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.2369, "high": 0.2465, "low": 0.2291, "close": 0.2299, "volume": 32161532.9, "close_time": 1773431999999, "quote_volume": 7545059.63728, "trades": 98574, "taker_buy_base": 15234589.8, "taker_buy_quote": 3575157.23884 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.2298, "high": 0.2308, "low": 0.2279, "close": 0.2291, "volume": 15683657.8, "close_time": 1773446399999, "quote_volume": 3603208.88608, "trades": 55223, "taker_buy_base": 7587916.3, "taker_buy_quote": 1743619.7301 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.229, "high": 0.234, "low": 0.2193, "close": 0.2208, "volume": 29844033.6, "close_time": 1773460799999, "quote_volume": 6723640.50392, "trades": 88307, "taker_buy_base": 13801875.0, "taker_buy_quote": 3110693.93969 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.2208, "high": 0.2273, "low": 0.2188, "close": 0.22, "volume": 16272029.9, "close_time": 1773475199999, "quote_volume": 3602964.56987, "trades": 55584, "taker_buy_base": 7848839.9, "taker_buy_quote": 1738451.15178 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.2199, "high": 0.2204, "low": 0.2169, "close": 0.2199, "volume": 10507180.8, "close_time": 1773489599999, "quote_volume": 2303253.81754, "trades": 50884, "taker_buy_base": 4860073.2, "taker_buy_quote": 1065450.9178 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.2198, "high": 0.2312, "low": 0.2176, "close": 0.2307, "volume": 11636514.9, "close_time": 1773503999999, "quote_volume": 2602779.20841, "trades": 47901, "taker_buy_base": 6090523.8, "taker_buy_quote": 1362711.7183 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.2307, "high": 0.231, "low": 0.22, "close": 0.2207, "volume": 8517354.4, "close_time": 1773518399999, "quote_volume": 1921705.46763, "trades": 37354, "taker_buy_base": 4001016.4, "taker_buy_quote": 902646.9827 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.2207, "high": 0.2255, "low": 0.2196, "close": 0.2244, "volume": 4533246.7, "close_time": 1773532799999, "quote_volume": 1010674.00204, "trades": 19352, "taker_buy_base": 2383163.0, "taker_buy_quote": 531465.08599 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2243, "high": 0.2251, "low": 0.218, "close": 0.2183, "volume": 7331701.4, "close_time": 1773547199999, "quote_volume": 1614558.74174, "trades": 26284, "taker_buy_base": 3529132.0, "taker_buy_quote": 777181.71093 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.2183, "high": 0.22, "low": 0.2176, "close": 0.2194, "volume": 5220023.6, "close_time": 1773561599999, "quote_volume": 1142241.19292, "trades": 28184, "taker_buy_base": 2559185.4, "taker_buy_quote": 560107.53485 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.2194, "high": 0.2261, "low": 0.2188, "close": 0.2257, "volume": 7761117.0, "close_time": 1773575999999, "quote_volume": 1723250.2218, "trades": 37804, "taker_buy_base": 3914356.3, "taker_buy_quote": 869260.22775 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.2256, "high": 0.2257, "low": 0.2186, "close": 0.2194, "volume": 7583156.0, "close_time": 1773590399999, "quote_volume": 1678048.51432, "trades": 39233, "taker_buy_base": 3702611.7, "taker_buy_quote": 819156.8471 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.2194, "high": 0.2213, "low": 0.2149, "close": 0.2179, "volume": 5613529.7, "close_time": 1773604799999, "quote_volume": 1222426.95441, "trades": 24590, "taker_buy_base": 2872607.1, "taker_buy_quote": 625498.72282 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.2178, "high": 0.2208, "low": 0.2156, "close": 0.2202, "volume": 4555152.5, "close_time": 1773619199999, "quote_volume": 993834.65672, "trades": 15041, "taker_buy_base": 2228310.3, "taker_buy_quote": 486124.74602 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2137, "close": 0.2152, "volume": 7907836.8, "close_time": 1773633599999, "quote_volume": 1714460.48142, "trades": 27946, "taker_buy_base": 3766658.3, "taker_buy_quote": 816728.52587 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.2151, "high": 0.2164, "low": 0.2077, "close": 0.2091, "volume": 13114034.7, "close_time": 1773647999999, "quote_volume": 2780493.41783, "trades": 46896, "taker_buy_base": 6446332.4, "taker_buy_quote": 1367108.433 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.2091, "high": 0.2108, "low": 0.207, "close": 0.2101, "volume": 17813861.4, "close_time": 1773662399999, "quote_volume": 3718560.73272, "trades": 89898, "taker_buy_base": 6505051.3, "taker_buy_quote": 1358049.82982 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.2102, "high": 0.2134, "low": 0.2067, "close": 0.2121, "volume": 13524096.0, "close_time": 1773676799999, "quote_volume": 2828988.35456, "trades": 42815, "taker_buy_base": 6599787.3, "taker_buy_quote": 1380995.37976 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.2119, "high": 0.2134, "low": 0.2088, "close": 0.2108, "volume": 11605524.4, "close_time": 1773691199999, "quote_volume": 2446690.83902, "trades": 38833, "taker_buy_base": 5640846.9, "taker_buy_quote": 1188871.90632 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.2108, "high": 0.212, "low": 0.2068, "close": 0.2096, "volume": 9183024.1, "close_time": 1773705599999, "quote_volume": 1924195.83561, "trades": 32096, "taker_buy_base": 4267116.5, "taker_buy_quote": 894250.9847 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2096, "high": 0.2198, "low": 0.207, "close": 0.2083, "volume": 15818457.4, "close_time": 1773719999999, "quote_volume": 3355127.41413, "trades": 54490, "taker_buy_base": 7766891.2, "taker_buy_quote": 1647973.92653 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.2084, "high": 0.2108, "low": 0.2061, "close": 0.2093, "volume": 8456457.8, "close_time": 1773734399999, "quote_volume": 1760836.66791, "trades": 46348, "taker_buy_base": 4005832.8, "taker_buy_quote": 833998.09979 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.2093, "high": 0.2101, "low": 0.1993, "close": 0.1999, "volume": 14783519.1, "close_time": 1773748799999, "quote_volume": 2994147.67037, "trades": 55916, "taker_buy_base": 6858204.3, "taker_buy_quote": 1388572.84971 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.2, "high": 0.2007, "low": 0.1973, "close": 0.1994, "volume": 11377552.1, "close_time": 1773763199999, "quote_volume": 2266123.06422, "trades": 50264, "taker_buy_base": 5778221.6, "taker_buy_quote": 1151113.03079 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.1995, "high": 0.1998, "low": 0.1932, "close": 0.1966, "volume": 15403667.6, "close_time": 1773777599999, "quote_volume": 3033122.63568, "trades": 56218, "taker_buy_base": 7276600.2, "taker_buy_quote": 1433330.58147 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.1965, "high": 0.2021, "low": 0.1954, "close": 0.2009, "volume": 11234172.9, "close_time": 1773791999999, "quote_volume": 2232844.54742, "trades": 40754, "taker_buy_base": 5316008.8, "taker_buy_quote": 1056633.4166 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2009, "high": 0.2009, "low": 0.1938, "close": 0.1955, "volume": 10861063.5, "close_time": 1773806399999, "quote_volume": 2132920.70244, "trades": 39772, "taker_buy_base": 5215176.5, "taker_buy_quote": 1024257.72576 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.1955, "high": 0.1957, "low": 0.19, "close": 0.1911, "volume": 11465700.1, "close_time": 1773820799999, "quote_volume": 2212739.22394, "trades": 48787, "taker_buy_base": 5426080.8, "taker_buy_quote": 1047400.32671 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.1911, "high": 0.1932, "low": 0.187, "close": 0.1876, "volume": 15795900.2, "close_time": 1773835199999, "quote_volume": 3016263.75812, "trades": 56716, "taker_buy_base": 7641870.3, "taker_buy_quote": 1459601.61779 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.1877, "high": 0.1965, "low": 0.1865, "close": 0.195, "volume": 27218804.1, "close_time": 1773849599999, "quote_volume": 5178731.82464, "trades": 91478, "taker_buy_base": 13655915.0, "taker_buy_quote": 2599114.9626 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.195, "high": 0.21, "low": 0.1893, "close": 0.1915, "volume": 43999631.1, "close_time": 1773863999999, "quote_volume": 8812498.77419, "trades": 114096, "taker_buy_base": 21925997.3, "taker_buy_quote": 4393280.62163 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.1916, "high": 0.1999, "low": 0.1902, "close": 0.1938, "volume": 22196579.6, "close_time": 1773878399999, "quote_volume": 4318472.29012, "trades": 64871, "taker_buy_base": 10320115.4, "taker_buy_quote": 2007848.4821 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1938, "high": 0.1953, "low": 0.1851, "close": 0.1855, "volume": 23115588.7, "close_time": 1773892799999, "quote_volume": 4355504.67761, "trades": 70856, "taker_buy_base": 10866282.1, "taker_buy_quote": 2047686.84322 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.1855, "high": 0.1877, "low": 0.1829, "close": 0.1833, "volume": 60609674.5, "close_time": 1773907199999, "quote_volume": 11242944.01798, "trades": 280306, "taker_buy_base": 27978994.8, "taker_buy_quote": 5190718.33208 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.1832, "high": 0.1867, "low": 0.18, "close": 0.1859, "volume": 121215082.5, "close_time": 1773921599999, "quote_volume": 22115370.27228, "trades": 277350, "taker_buy_base": 45114602.7, "taker_buy_quote": 8232194.88902 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.1859, "high": 0.1964, "low": 0.1831, "close": 0.1925, "volume": 22896371.9, "close_time": 1773935999999, "quote_volume": 4379666.93592, "trades": 36404, "taker_buy_base": 11896965.3, "taker_buy_quote": 2275881.67046 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.1924, "high": 0.2067, "low": 0.1912, "close": 0.2046, "volume": 16545370.7, "close_time": 1773950399999, "quote_volume": 3302231.7391, "trades": 31324, "taker_buy_base": 8479002.7, "taker_buy_quote": 1692480.02725 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.2047, "high": 0.2094, "low": 0.1979, "close": 0.2074, "volume": 17348617.3, "close_time": 1773964799999, "quote_volume": 3530264.71331, "trades": 50115, "taker_buy_base": 8391023.9, "taker_buy_quote": 1708580.90915 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2074, "high": 0.2173, "low": 0.2063, "close": 0.2156, "volume": 29827408.2, "close_time": 1773979199999, "quote_volume": 6344641.7735, "trades": 66106, "taker_buy_base": 13979582.8, "taker_buy_quote": 2972899.07256 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.2156, "high": 0.2204, "low": 0.212, "close": 0.2162, "volume": 22163331.6, "close_time": 1773993599999, "quote_volume": 4805335.63161, "trades": 72417, "taker_buy_base": 9633692.5, "taker_buy_quote": 2090006.4511 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.2162, "high": 0.2242, "low": 0.211, "close": 0.2165, "volume": 18156341.8, "close_time": 1774007999999, "quote_volume": 3962143.19226, "trades": 53701, "taker_buy_base": 8828137.7, "taker_buy_quote": 1928688.42971 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.2165, "high": 0.218, "low": 0.2076, "close": 0.2099, "volume": 10162480.8, "close_time": 1774022399999, "quote_volume": 2157566.44764, "trades": 33890, "taker_buy_base": 4418000.5, "taker_buy_quote": 937968.62597 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.2098, "high": 0.2207, "low": 0.2098, "close": 0.2199, "volume": 10016359.5, "close_time": 1774036799999, "quote_volume": 2159696.69612, "trades": 35527, "taker_buy_base": 4160684.3, "taker_buy_quote": 896607.20086 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.2198, "high": 0.2218, "low": 0.216, "close": 0.2177, "volume": 7892438.0, "close_time": 1774051199999, "quote_volume": 1728905.70006, "trades": 27540, "taker_buy_base": 3106919.2, "taker_buy_quote": 680755.57759 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2177, "high": 0.2254, "low": 0.2144, "close": 0.2216, "volume": 9057017.7, "close_time": 1774065599999, "quote_volume": 1999843.26388, "trades": 28572, "taker_buy_base": 4483385.6, "taker_buy_quote": 989838.16317 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.2215, "high": 0.2215, "low": 0.2146, "close": 0.2177, "volume": 4910583.4, "close_time": 1774079999999, "quote_volume": 1068588.71546, "trades": 14817, "taker_buy_base": 2214008.1, "taker_buy_quote": 481643.38293 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.2178, "high": 0.2207, "low": 0.2126, "close": 0.2191, "volume": 6275754.5, "close_time": 1774094399999, "quote_volume": 1364966.91948, "trades": 15882, "taker_buy_base": 2849989.3, "taker_buy_quote": 619541.10117 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.2191, "high": 0.223, "low": 0.2149, "close": 0.22, "volume": 7568546.5, "close_time": 1774108799999, "quote_volume": 1661354.6535, "trades": 22319, "taker_buy_base": 3729165.4, "taker_buy_quote": 818560.50407 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.2201, "high": 0.2224, "low": 0.2145, "close": 0.2186, "volume": 5416154.0, "close_time": 1774123199999, "quote_volume": 1184781.65874, "trades": 17366, "taker_buy_base": 2771055.9, "taker_buy_quote": 605993.67744 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.2186, "high": 0.2187, "low": 0.2117, "close": 0.212, "volume": 3029687.6, "close_time": 1774137599999, "quote_volume": 652715.64181, "trades": 7340, "taker_buy_base": 1421735.9, "taker_buy_quote": 306469.25826 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2121, "high": 0.2165, "low": 0.207, "close": 0.2141, "volume": 6324391.2, "close_time": 1774151999999, "quote_volume": 1337306.88683, "trades": 16661, "taker_buy_base": 3091234.8, "taker_buy_quote": 653717.31418 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.2144, "high": 0.2192, "low": 0.2135, "close": 0.219, "volume": 3801572.6, "close_time": 1774166399999, "quote_volume": 821355.29587, "trades": 9183, "taker_buy_base": 1692858.3, "taker_buy_quote": 365726.01432 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.219, "high": 0.2225, "low": 0.212, "close": 0.2151, "volume": 6714215.2, "close_time": 1774180799999, "quote_volume": 1459202.15084, "trades": 18867, "taker_buy_base": 3204518.0, "taker_buy_quote": 697896.87522 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.2152, "high": 0.2172, "low": 0.2123, "close": 0.2165, "volume": 3669697.8, "close_time": 1774195199999, "quote_volume": 788457.7825, "trades": 9170, "taker_buy_base": 1680849.6, "taker_buy_quote": 361225.6539 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.2165, "high": 0.2237, "low": 0.2148, "close": 0.2159, "volume": 7334514.3, "close_time": 1774209599999, "quote_volume": 1610122.18155, "trades": 16537, "taker_buy_base": 3404335.2, "taker_buy_quote": 747950.551 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.2159, "high": 0.2215, "low": 0.214, "close": 0.2201, "volume": 4354689.8, "close_time": 1774223999999, "quote_volume": 948745.95931, "trades": 9090, "taker_buy_base": 2200661.5, "taker_buy_quote": 479797.34816 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.22, "high": 0.2312, "low": 0.2148, "close": 0.2294, "volume": 8922138.8, "close_time": 1774238399999, "quote_volume": 2003827.6201, "trades": 20778, "taker_buy_base": 4972053.6, "taker_buy_quote": 1117014.83583 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.2295, "high": 0.2339, "low": 0.2255, "close": 0.2274, "volume": 7191914.5, "close_time": 1774252799999, "quote_volume": 1657443.39416, "trades": 19264, "taker_buy_base": 3421644.6, "taker_buy_quote": 788695.3883 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.2273, "high": 0.2306, "low": 0.2201, "close": 0.2287, "volume": 7604427.0, "close_time": 1774267199999, "quote_volume": 1717723.74114, "trades": 18082, "taker_buy_base": 4014104.9, "taker_buy_quote": 907135.20073 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.2286, "high": 0.2293, "low": 0.2229, "close": 0.2275, "volume": 5314989.1, "close_time": 1774281599999, "quote_volume": 1203899.02069, "trades": 12452, "taker_buy_base": 2683654.0, "taker_buy_quote": 607668.98444 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.2276, "high": 0.2314, "low": 0.2269, "close": 0.2302, "volume": 4891193.4, "close_time": 1774295999999, "quote_volume": 1121217.60598, "trades": 11541, "taker_buy_base": 2699674.4, "taker_buy_quote": 618933.09192 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.2301, "high": 0.2342, "low": 0.2295, "close": 0.23, "volume": 2335184.2, "close_time": 1774310399999, "quote_volume": 540334.53032, "trades": 6375, "taker_buy_base": 1122537.1, "taker_buy_quote": 259814.5724 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.23, "high": 0.2332, "low": 0.2289, "close": 0.2304, "volume": 3164588.4, "close_time": 1774324799999, "quote_volume": 730098.10685, "trades": 8936, "taker_buy_base": 1838917.4, "taker_buy_quote": 424218.97308 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.2305, "high": 0.236, "low": 0.2247, "close": 0.2356, "volume": 4453176.7, "close_time": 1774339199999, "quote_volume": 1029018.32497, "trades": 14785, "taker_buy_base": 2345970.4, "taker_buy_quote": 541042.85414 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.2355, "high": 0.2434, "low": 0.2316, "close": 0.233, "volume": 6134532.8, "close_time": 1774353599999, "quote_volume": 1456684.4131, "trades": 21882, "taker_buy_base": 3286190.7, "taker_buy_quote": 780810.57672 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.2331, "high": 0.2404, "low": 0.2314, "close": 0.2393, "volume": 5945036.4, "close_time": 1774367999999, "quote_volume": 1406817.29667, "trades": 18711, "taker_buy_base": 3041367.4, "taker_buy_quote": 719764.17659 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.2394, "high": 0.2523, "low": 0.2391, "close": 0.2459, "volume": 8035129.1, "close_time": 1774382399999, "quote_volume": 1983938.63864, "trades": 27243, "taker_buy_base": 4311182.7, "taker_buy_quote": 1064122.8829 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.2459, "high": 0.2552, "low": 0.2445, "close": 0.2514, "volume": 5537213.8, "close_time": 1774396799999, "quote_volume": 1387188.89912, "trades": 18508, "taker_buy_base": 2583882.4, "taker_buy_quote": 647376.31879 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2513, "high": 0.2535, "low": 0.229, "close": 0.2337, "volume": 11123778.2, "close_time": 1774411199999, "quote_volume": 2675288.76983, "trades": 32009, "taker_buy_base": 4987385.2, "taker_buy_quote": 1194522.23353 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.2337, "high": 0.2382, "low": 0.2201, "close": 0.2362, "volume": 16864016.8, "close_time": 1774425599999, "quote_volume": 3859510.19825, "trades": 57428, "taker_buy_base": 8832190.0, "taker_buy_quote": 2019896.84344 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.2362, "high": 0.2451, "low": 0.2305, "close": 0.2427, "volume": 8681286.8, "close_time": 1774439999999, "quote_volume": 2055300.50489, "trades": 33999, "taker_buy_base": 4451942.4, "taker_buy_quote": 1053868.31063 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.2426, "high": 0.2474, "low": 0.2386, "close": 0.2457, "volume": 7150794.9, "close_time": 1774454399999, "quote_volume": 1734467.27782, "trades": 29428, "taker_buy_base": 3551900.2, "taker_buy_quote": 861218.74641 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.2458, "high": 0.2521, "low": 0.2443, "close": 0.2487, "volume": 5268374.6, "close_time": 1774468799999, "quote_volume": 1309426.99349, "trades": 24026, "taker_buy_base": 2321198.3, "taker_buy_quote": 577470.39877 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.2486, "high": 0.2513, "low": 0.2408, "close": 0.2475, "volume": 4664996.8, "close_time": 1774483199999, "quote_volume": 1146882.709, "trades": 17433, "taker_buy_base": 1997758.9, "taker_buy_quote": 491383.18847 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2474, "high": 0.2553, "low": 0.2311, "close": 0.2356, "volume": 13440918.2, "close_time": 1774497599999, "quote_volume": 3278363.56544, "trades": 43335, "taker_buy_base": 6701419.0, "taker_buy_quote": 1633172.2475 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.2358, "high": 0.2359, "low": 0.2129, "close": 0.2144, "volume": 36747541.3, "close_time": 1774511999999, "quote_volume": 8084869.89814, "trades": 131404, "taker_buy_base": 20908370.9, "taker_buy_quote": 4595128.62665 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.2144, "high": 0.2187, "low": 0.206, "close": 0.2183, "volume": 19256986.5, "close_time": 1774526399999, "quote_volume": 4086327.74806, "trades": 61792, "taker_buy_base": 9493722.1, "taker_buy_quote": 2015304.36757 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.2182, "high": 0.2223, "low": 0.2075, "close": 0.2088, "volume": 15467303.8, "close_time": 1774540799999, "quote_volume": 3307981.73473, "trades": 46799, "taker_buy_base": 7286046.6, "taker_buy_quote": 1556288.70536 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.2088, "high": 0.2133, "low": 0.2049, "close": 0.2091, "volume": 9731612.5, "close_time": 1774555199999, "quote_volume": 2035231.03561, "trades": 29168, "taker_buy_base": 4269590.7, "taker_buy_quote": 893647.18011 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.2091, "high": 0.212, "low": 0.1971, "close": 0.2006, "volume": 16798885.8, "close_time": 1774569599999, "quote_volume": 3437414.55153, "trades": 37531, "taker_buy_base": 8997118.5, "taker_buy_quote": 1839892.88245 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2006, "high": 0.2133, "low": 0.1953, "close": 0.2053, "volume": 11442659.8, "close_time": 1774583999999, "quote_volume": 2354346.62628, "trades": 38491, "taker_buy_base": 5761036.7, "taker_buy_quote": 1186584.01752 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.2052, "high": 0.2053, "low": 0.1939, "close": 0.2001, "volume": 12191238.8, "close_time": 1774598399999, "quote_volume": 2419376.60856, "trades": 40852, "taker_buy_base": 5359262.4, "taker_buy_quote": 1063268.09015 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.2001, "high": 0.2058, "low": 0.1934, "close": 0.2038, "volume": 10739005.5, "close_time": 1774612799999, "quote_volume": 2141039.17414, "trades": 31103, "taker_buy_base": 5630106.5, "taker_buy_quote": 1123574.40805 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.2038, "high": 0.2039, "low": 0.1917, "close": 0.1922, "volume": 9684002.8, "close_time": 1774627199999, "quote_volume": 1895568.21777, "trades": 32848, "taker_buy_base": 3971699.3, "taker_buy_quote": 778127.91807 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.1923, "high": 0.1923, "low": 0.1855, "close": 0.1856, "volume": 8422355.5, "close_time": 1774641599999, "quote_volume": 1588632.47546, "trades": 25259, "taker_buy_base": 3638397.5, "taker_buy_quote": 685920.51738 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.1856, "high": 0.1874, "low": 0.1841, "close": 0.1847, "volume": 7385475.6, "close_time": 1774655999999, "quote_volume": 1367158.13585, "trades": 17099, "taker_buy_base": 3628320.9, "taker_buy_quote": 671826.92825 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1847, "high": 0.1847, "low": 0.175, "close": 0.1763, "volume": 9889604.5, "close_time": 1774670399999, "quote_volume": 1774787.58801, "trades": 24557, "taker_buy_base": 4397263.3, "taker_buy_quote": 789676.77263 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.1764, "high": 0.1795, "low": 0.171, "close": 0.1766, "volume": 11667476.5, "close_time": 1774684799999, "quote_volume": 2045382.31557, "trades": 30259, "taker_buy_base": 5483462.2, "taker_buy_quote": 960830.29575 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.1766, "high": 0.1768, "low": 0.1705, "close": 0.1729, "volume": 10831528.3, "close_time": 1774699199999, "quote_volume": 1882047.12113, "trades": 26135, "taker_buy_base": 4817869.9, "taker_buy_quote": 837380.0691 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.1728, "high": 0.178, "low": 0.1724, "close": 0.1757, "volume": 9114486.7, "close_time": 1774713599999, "quote_volume": 1599941.52559, "trades": 21220, "taker_buy_base": 4317177.5, "taker_buy_quote": 757562.23612 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.1758, "high": 0.1758, "low": 0.1703, "close": 0.1707, "volume": 9375814.2, "close_time": 1774727999999, "quote_volume": 1615694.54551, "trades": 19914, "taker_buy_base": 4091905.9, "taker_buy_quote": 704972.19495 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.1708, "high": 0.1708, "low": 0.1597, "close": 0.1647, "volume": 12572009.5, "close_time": 1774742399999, "quote_volume": 2080679.36905, "trades": 23850, "taker_buy_base": 5770496.7, "taker_buy_quote": 955730.85474 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1647, "high": 0.1763, "low": 0.1599, "close": 0.1626, "volume": 22138231.3, "close_time": 1774756799999, "quote_volume": 3703169.27331, "trades": 55587, "taker_buy_base": 11090470.0, "taker_buy_quote": 1857815.10739 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.1626, "high": 0.1641, "low": 0.1572, "close": 0.1628, "volume": 10793616.4, "close_time": 1774771199999, "quote_volume": 1734392.55627, "trades": 25383, "taker_buy_base": 5228914.0, "taker_buy_quote": 840029.49111 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.1627, "high": 0.1644, "low": 0.1582, "close": 0.1599, "volume": 10726212.8, "close_time": 1774785599999, "quote_volume": 1725316.26981, "trades": 26079, "taker_buy_base": 4744261.8, "taker_buy_quote": 763572.2407 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.16, "high": 0.161, "low": 0.155, "close": 0.1605, "volume": 10757204.6, "close_time": 1774799999999, "quote_volume": 1705959.62768, "trades": 22483, "taker_buy_base": 5048505.9, "taker_buy_quote": 800721.82633 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.1603, "high": 0.1647, "low": 0.1575, "close": 0.1596, "volume": 7951734.0, "close_time": 1774814399999, "quote_volume": 1282971.95548, "trades": 20272, "taker_buy_base": 4112144.9, "taker_buy_quote": 663175.65351 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.1597, "high": 0.1651, "low": 0.1576, "close": 0.1596, "volume": 3950849.0, "close_time": 1774828799999, "quote_volume": 635416.2162, "trades": 7948, "taker_buy_base": 1943708.2, "taker_buy_quote": 312738.61723 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1597, "high": 0.1657, "low": 0.159, "close": 0.1599, "volume": 6969883.2, "close_time": 1774843199999, "quote_volume": 1126268.16339, "trades": 12467, "taker_buy_base": 3191642.5, "taker_buy_quote": 516223.2129 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.1599, "high": 0.1707, "low": 0.1567, "close": 0.1687, "volume": 13736938.0, "close_time": 1774857599999, "quote_volume": 2235691.1176, "trades": 31192, "taker_buy_base": 7357076.4, "taker_buy_quote": 1197975.5601 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.1686, "high": 0.1811, "low": 0.1684, "close": 0.1731, "volume": 27664879.6, "close_time": 1774871999999, "quote_volume": 4833314.69351, "trades": 47452, "taker_buy_base": 14438088.1, "taker_buy_quote": 2520070.0611 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.1731, "high": 0.18, "low": 0.1665, "close": 0.1749, "volume": 19448780.4, "close_time": 1774886399999, "quote_volume": 3405261.0377, "trades": 29320, "taker_buy_base": 8449606.7, "taker_buy_quote": 1477676.84547 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.1749, "high": 0.178, "low": 0.1688, "close": 0.1693, "volume": 5191671.3, "close_time": 1774900799999, "quote_volume": 898956.06706, "trades": 11344, "taker_buy_base": 2410974.9, "taker_buy_quote": 417604.13115 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.1694, "high": 0.1738, "low": 0.1672, "close": 0.1676, "volume": 3296689.5, "close_time": 1774915199999, "quote_volume": 561046.88614, "trades": 6030, "taker_buy_base": 1572922.3, "taker_buy_quote": 268182.96229 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1676, "high": 0.1689, "low": 0.1596, "close": 0.1604, "volume": 4801104.4, "close_time": 1774929599999, "quote_volume": 788729.87725, "trades": 9828, "taker_buy_base": 2317295.7, "taker_buy_quote": 380883.13579 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.1604, "high": 0.1626, "low": 0.156, "close": 0.1568, "volume": 11405917.9, "close_time": 1774943999999, "quote_volume": 1818075.96092, "trades": 27149, "taker_buy_base": 5741829.5, "taker_buy_quote": 914258.07746 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.1568, "high": 0.157, "low": 0.151, "close": 0.1514, "volume": 13682858.4, "close_time": 1774958399999, "quote_volume": 2107955.75589, "trades": 27619, "taker_buy_base": 6589844.3, "taker_buy_quote": 1015530.58644 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.1514, "high": 0.161, "low": 0.1478, "close": 0.159, "volume": 12542464.5, "close_time": 1774972799999, "quote_volume": 1933196.34857, "trades": 28612, "taker_buy_base": 5983299.5, "taker_buy_quote": 925192.86956 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.159, "high": 0.1634, "low": 0.1533, "close": 0.1547, "volume": 8005212.1, "close_time": 1774987199999, "quote_volume": 1268161.75997, "trades": 17907, "taker_buy_base": 3589594.9, "taker_buy_quote": 569303.50357 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.1547, "high": 0.1575, "low": 0.1537, "close": 0.1556, "volume": 4189459.7, "close_time": 1775001599999, "quote_volume": 650657.70143, "trades": 10211, "taker_buy_base": 2253240.1, "taker_buy_quote": 349982.17163 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1556, "high": 0.1566, "low": 0.1464, "close": 0.1482, "volume": 8675428.9, "close_time": 1775015999999, "quote_volume": 1301681.45455, "trades": 18730, "taker_buy_base": 3970891.1, "taker_buy_quote": 596106.1551 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.1482, "high": 0.1505, "low": 0.1447, "close": 0.1487, "volume": 13342903.5, "close_time": 1775030399999, "quote_volume": 1963644.4112, "trades": 23488, "taker_buy_base": 6457744.0, "taker_buy_quote": 951051.92747 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.1487, "high": 0.1603, "low": 0.1478, "close": 0.1528, "volume": 19929376.8, "close_time": 1775044799999, "quote_volume": 3082653.12279, "trades": 49940, "taker_buy_base": 9596415.7, "taker_buy_quote": 1484957.01683 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.1528, "high": 0.1595, "low": 0.1506, "close": 0.1545, "volume": 15237925.0, "close_time": 1775059199999, "quote_volume": 2379096.40439, "trades": 42478, "taker_buy_base": 7258345.0, "taker_buy_quote": 1133232.16996 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.1545, "high": 0.1566, "low": 0.1526, "close": 0.1531, "volume": 4061861.5, "close_time": 1775073599999, "quote_volume": 626876.82952, "trades": 8745, "taker_buy_base": 2055905.6, "taker_buy_quote": 317439.49525 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.1532, "high": 0.155, "low": 0.1513, "close": 0.1546, "volume": 2439946.2, "close_time": 1775087999999, "quote_volume": 375211.02267, "trades": 6355, "taker_buy_base": 1082625.1, "taker_buy_quote": 166451.10607 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1448, "close": 0.1454, "volume": 3480868.9, "close_time": 1775102399999, "quote_volume": 519560.98628, "trades": 7095, "taker_buy_base": 1462031.6, "taker_buy_quote": 218447.3716 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.1454, "high": 0.1462, "low": 0.1403, "close": 0.1425, "volume": 10142061.6, "close_time": 1775116799999, "quote_volume": 1445702.45006, "trades": 20112, "taker_buy_base": 4912165.3, "taker_buy_quote": 699880.9169 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.1425, "high": 0.143, "low": 0.1342, "close": 0.1369, "volume": 10874306.9, "close_time": 1775131199999, "quote_volume": 1503599.78604, "trades": 22562, "taker_buy_base": 5620612.4, "taker_buy_quote": 776654.54605 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.1368, "high": 0.1381, "low": 0.1277, "close": 0.128, "volume": 16892649.0, "close_time": 1775145599999, "quote_volume": 2242300.28514, "trades": 28816, "taker_buy_base": 8748473.3, "taker_buy_quote": 1161387.74888 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.1281, "high": 0.1312, "low": 0.1267, "close": 0.1284, "volume": 13204307.8, "close_time": 1775159999999, "quote_volume": 1698426.93786, "trades": 21630, "taker_buy_base": 7223749.0, "taker_buy_quote": 929530.17015 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.1285, "high": 0.1314, "low": 0.1278, "close": 0.1287, "volume": 6607793.7, "close_time": 1775174399999, "quote_volume": 854212.30479, "trades": 11903, "taker_buy_base": 3482718.7, "taker_buy_quote": 450163.0715 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1287, "high": 0.1288, "low": 0.1227, "close": 0.1245, "volume": 11705317.6, "close_time": 1775188799999, "quote_volume": 1461167.18644, "trades": 23220, "taker_buy_base": 5381104.1, "taker_buy_quote": 671869.79387 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.1244, "high": 0.1339, "low": 0.1207, "close": 0.1338, "volume": 18984902.4, "close_time": 1775203199999, "quote_volume": 2428700.33459, "trades": 35233, "taker_buy_base": 9465434.1, "taker_buy_quote": 1212056.32089 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.1338, "high": 0.1406, "low": 0.1308, "close": 0.1381, "volume": 17345289.0, "close_time": 1775217599999, "quote_volume": 2367396.24835, "trades": 45648, "taker_buy_base": 7458987.3, "taker_buy_quote": 1017875.51885 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.138, "high": 0.1418, "low": 0.1355, "close": 0.1379, "volume": 15731132.4, "close_time": 1775231999999, "quote_volume": 2187217.77711, "trades": 43458, "taker_buy_base": 6621022.8, "taker_buy_quote": 921525.58245 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.1379, "high": 0.147, "low": 0.137, "close": 0.1411, "volume": 18164807.5, "close_time": 1775246399999, "quote_volume": 2583110.49292, "trades": 42354, "taker_buy_base": 9131566.9, "taker_buy_quote": 1300948.92597 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.1412, "high": 0.1432, "low": 0.1365, "close": 0.1367, "volume": 8279940.2, "close_time": 1775260799999, "quote_volume": 1155885.72874, "trades": 21313, "taker_buy_base": 3961043.3, "taker_buy_quote": 553525.99578 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1367, "high": 0.1416, "low": 0.132, "close": 0.1322, "volume": 8555148.5, "close_time": 1775275199999, "quote_volume": 1172561.92474, "trades": 17702, "taker_buy_base": 3893498.1, "taker_buy_quote": 534689.41801 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.1322, "high": 0.144, "low": 0.1316, "close": 0.1419, "volume": 13783698.4, "close_time": 1775289599999, "quote_volume": 1910629.55485, "trades": 34169, "taker_buy_base": 6758942.4, "taker_buy_quote": 936942.92343 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.1419, "high": 0.1441, "low": 0.1389, "close": 0.141, "volume": 11181259.7, "close_time": 1775303999999, "quote_volume": 1580989.71195, "trades": 22813, "taker_buy_base": 5128855.2, "taker_buy_quote": 725522.20799 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.1409, "high": 0.1523, "low": 0.1406, "close": 0.1469, "volume": 16533940.8, "close_time": 1775318399999, "quote_volume": 2428492.91204, "trades": 34263, "taker_buy_base": 8526546.2, "taker_buy_quote": 1252599.94307 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.1469, "high": 0.158, "low": 0.1445, "close": 0.1578, "volume": 16484858.9, "close_time": 1775332799999, "quote_volume": 2465251.46644, "trades": 34448, "taker_buy_base": 8506974.3, "taker_buy_quote": 1275980.13916 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.1579, "high": 0.1653, "low": 0.1556, "close": 0.1631, "volume": 23156676.4, "close_time": 1775347199999, "quote_volume": 3723722.74172, "trades": 49753, "taker_buy_base": 12477324.9, "taker_buy_quote": 2008369.23973 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.163, "high": 0.1681, "low": 0.1523, "close": 0.1534, "volume": 15309196.3, "close_time": 1775361599999, "quote_volume": 2442249.42471, "trades": 33581, "taker_buy_base": 7630384.7, "taker_buy_quote": 1217592.79078 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.1534, "high": 0.1535, "low": 0.1459, "close": 0.1475, "volume": 9001917.2, "close_time": 1775375999999, "quote_volume": 1344716.25663, "trades": 19962, "taker_buy_base": 4932728.7, "taker_buy_quote": 736300.35082 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.1474, "high": 0.1485, "low": 0.1424, "close": 0.1431, "volume": 10810100.2, "close_time": 1775390399999, "quote_volume": 1568623.69233, "trades": 20909, "taker_buy_base": 5541471.2, "taker_buy_quote": 804427.90781 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.1432, "high": 0.1441, "low": 0.1369, "close": 0.1387, "volume": 15665712.8, "close_time": 1775404799999, "quote_volume": 2198791.95995, "trades": 35066, "taker_buy_base": 7956095.2, "taker_buy_quote": 1117166.2945 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.1388, "high": 0.1417, "low": 0.1387, "close": 0.1389, "volume": 4531195.1, "close_time": 1775419199999, "quote_volume": 633993.8193, "trades": 13537, "taker_buy_base": 2606985.2, "taker_buy_quote": 364770.28868 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.139, "high": 0.1411, "low": 0.1374, "close": 0.138, "volume": 4423820.3, "close_time": 1775433599999, "quote_volume": 615421.30692, "trades": 11879, "taker_buy_base": 2526029.9, "taker_buy_quote": 351700.75761 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1379, "high": 0.1408, "low": 0.1339, "close": 0.134, "volume": 13688261.2, "close_time": 1775447999999, "quote_volume": 1878265.50133, "trades": 32326, "taker_buy_base": 7419997.7, "taker_buy_quote": 1019197.56018 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.1341, "high": 0.1374, "low": 0.1299, "close": 0.1357, "volume": 15187293.6, "close_time": 1775462399999, "quote_volume": 2028157.50537, "trades": 31654, "taker_buy_base": 8452210.1, "taker_buy_quote": 1129867.78554 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.1357, "high": 0.1465, "low": 0.1341, "close": 0.1442, "volume": 18837959.6, "close_time": 1775476799999, "quote_volume": 2658888.2896, "trades": 41457, "taker_buy_base": 9232199.1, "taker_buy_quote": 1301909.45642 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.1442, "high": 0.1509, "low": 0.1403, "close": 0.15, "volume": 17348747.0, "close_time": 1775491199999, "quote_volume": 2529871.39777, "trades": 41271, "taker_buy_base": 7814587.0, "taker_buy_quote": 1140125.40552 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.15, "high": 0.1576, "low": 0.1487, "close": 0.1562, "volume": 16473301.0, "close_time": 1775505599999, "quote_volume": 2513045.16741, "trades": 38126, "taker_buy_base": 8306509.4, "taker_buy_quote": 1268430.33597 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.1562, "high": 0.1563, "low": 0.148, "close": 0.1505, "volume": 14126339.2, "close_time": 1775519999999, "quote_volume": 2148467.04942, "trades": 27423, "taker_buy_base": 5500174.2, "taker_buy_quote": 836911.92855 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1505, "high": 0.1629, "low": 0.1497, "close": 0.1616, "volume": 18444505.5, "close_time": 1775534399999, "quote_volume": 2867933.74764, "trades": 44370, "taker_buy_base": 9334356.6, "taker_buy_quote": 1455094.186 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.1615, "high": 0.1616, "low": 0.1469, "close": 0.1528, "volume": 13665875.2, "close_time": 1775548799999, "quote_volume": 2094941.97752, "trades": 26863, "taker_buy_base": 7187254.0, "taker_buy_quote": 1099165.54429 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.1529, "high": 0.1544, "low": 0.1462, "close": 0.1475, "volume": 7219108.3, "close_time": 1775563199999, "quote_volume": 1083261.93027, "trades": 15792, "taker_buy_base": 3653765.8, "taker_buy_quote": 548115.69146 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.1474, "high": 0.1509, "low": 0.144, "close": 0.1442, "volume": 5592870.4, "close_time": 1775577599999, "quote_volume": 822882.26424, "trades": 11190, "taker_buy_base": 2906360.4, "taker_buy_quote": 427825.97154 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.1441, "high": 0.1447, "low": 0.1408, "close": 0.1426, "volume": 4959574.3, "close_time": 1775591999999, "quote_volume": 708940.86417, "trades": 14262, "taker_buy_base": 1880353.9, "taker_buy_quote": 269027.31766 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.1426, "high": 0.1563, "low": 0.1414, "close": 0.1538, "volume": 12131552.4, "close_time": 1775606399999, "quote_volume": 1824883.83385, "trades": 31169, "taker_buy_base": 6530898.5, "taker_buy_quote": 980747.9959 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1445, "close": 0.1447, "volume": 13186885.8, "close_time": 1775620799999, "quote_volume": 1957763.42372, "trades": 30747, "taker_buy_base": 6467864.2, "taker_buy_quote": 960587.18359 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.1447, "high": 0.1469, "low": 0.1402, "close": 0.1419, "volume": 20970854.7, "close_time": 1775635199999, "quote_volume": 3002024.65834, "trades": 49128, "taker_buy_base": 10928044.0, "taker_buy_quote": 1564810.21065 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.142, "high": 0.1424, "low": 0.1372, "close": 0.1381, "volume": 23354961.3, "close_time": 1775649599999, "quote_volume": 3257444.31235, "trades": 53156, "taker_buy_base": 12418214.5, "taker_buy_quote": 1732008.10003 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.1381, "high": 0.142, "low": 0.1365, "close": 0.138, "volume": 18096477.3, "close_time": 1775663999999, "quote_volume": 2510191.49415, "trades": 30338, "taker_buy_base": 9306302.9, "taker_buy_quote": 1291656.75292 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.138, "high": 0.1393, "low": 0.1344, "close": 0.1358, "volume": 11696903.2, "close_time": 1775678399999, "quote_volume": 1594520.97839, "trades": 19653, "taker_buy_base": 6465737.5, "taker_buy_quote": 880831.33942 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.1358, "high": 0.137, "low": 0.1327, "close": 0.1335, "volume": 9988949.7, "close_time": 1775692799999, "quote_volume": 1346140.64607, "trades": 17585, "taker_buy_base": 6136167.9, "taker_buy_quote": 827048.72695 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1334, "high": 0.1417, "low": 0.1312, "close": 0.14, "volume": 16731491.1, "close_time": 1775707199999, "quote_volume": 2263825.44782, "trades": 33212, "taker_buy_base": 8241156.9, "taker_buy_quote": 1115416.33238 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.1401, "high": 0.1402, "low": 0.132, "close": 0.1326, "volume": 13063848.3, "close_time": 1775721599999, "quote_volume": 1774631.56045, "trades": 33475, "taker_buy_base": 5166054.4, "taker_buy_quote": 700278.3557 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.1326, "high": 0.1364, "low": 0.1304, "close": 0.1326, "volume": 14362945.3, "close_time": 1775735999999, "quote_volume": 1905010.56355, "trades": 26528, "taker_buy_base": 7823645.8, "taker_buy_quote": 1038182.98678 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.1325, "high": 0.133, "low": 0.1248, "close": 0.127, "volume": 28749676.6, "close_time": 1775750399999, "quote_volume": 3671802.14101, "trades": 38290, "taker_buy_base": 13625000.9, "taker_buy_quote": 1739632.87566 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.1271, "high": 0.1318, "low": 0.125, "close": 0.1297, "volume": 11932665.8, "close_time": 1775764799999, "quote_volume": 1532509.94397, "trades": 18589, "taker_buy_base": 6008676.1, "taker_buy_quote": 772407.12688 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.1298, "high": 0.1325, "low": 0.1269, "close": 0.128, "volume": 6601281.0, "close_time": 1775779199999, "quote_volume": 856665.20751, "trades": 12857, "taker_buy_base": 3278600.5, "taker_buy_quote": 425228.06917 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.128, "high": 0.1289, "low": 0.1224, "close": 0.1225, "volume": 9956152.2, "close_time": 1775793599999, "quote_volume": 1245250.60841, "trades": 16786, "taker_buy_base": 5041110.8, "taker_buy_quote": 630808.65085 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.1226, "high": 0.1239, "low": 0.1207, "close": 0.1214, "volume": 13815422.7, "close_time": 1775807999999, "quote_volume": 1689584.88449, "trades": 21242, "taker_buy_base": 6730530.2, "taker_buy_quote": 823268.59186 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.1202, "high": 0.1216, "low": 0.1199, "close": 0.1201, "volume": 4425243.9, "close_time": 1775822399999, "quote_volume": 533888.59085, "trades": 5253, "taker_buy_base": 2221621.5, "taker_buy_quote": 268111.41529 } ] }, "1d": { "count": 159, "start_date": "2025-11-03T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.03, "high": 0.125, "low": 0.03, "close": 0.0774, "volume": 1863769096.5, "close_time": 1762214399999, "quote_volume": 164800584.2961, "trades": 1522714, "taker_buy_base": 935990217.2, "taker_buy_quote": 82753936.72337 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0773, "high": 0.0779, "low": 0.061, "close": 0.0689, "volume": 974665851.8, "close_time": 1762300799999, "quote_volume": 67118198.1723, "trades": 418671, "taker_buy_base": 479610086.8, "taker_buy_quote": 33038057.99393 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0689, "high": 0.1333, "low": 0.065, "close": 0.0868, "volume": 1082856360.5, "close_time": 1762387199999, "quote_volume": 101397418.32172, "trades": 546430, "taker_buy_base": 537699283.6, "taker_buy_quote": 50594626.66156 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0867, "high": 0.0935, "low": 0.0682, "close": 0.0688, "volume": 370107826.0, "close_time": 1762473599999, "quote_volume": 28906543.77007, "trades": 249194, "taker_buy_base": 179665871.4, "taker_buy_quote": 14066423.49951 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0688, "high": 0.0778, "low": 0.0663, "close": 0.0767, "volume": 309666455.4, "close_time": 1762559999999, "quote_volume": 22529608.56237, "trades": 213659, "taker_buy_base": 154106261.9, "taker_buy_quote": 11212266.08386 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0766, "high": 0.0804, "low": 0.0678, "close": 0.0761, "volume": 273667368.1, "close_time": 1762646399999, "quote_volume": 20317345.27962, "trades": 203959, "taker_buy_base": 131972120.4, "taker_buy_quote": 9808299.00981 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.076, "high": 0.1034, "low": 0.0737, "close": 0.0887, "volume": 628248278.0, "close_time": 1762732799999, "quote_volume": 54020848.77598, "trades": 437268, "taker_buy_base": 309118664.3, "taker_buy_quote": 26596009.45608 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0888, "high": 0.0999, "low": 0.0821, "close": 0.0835, "volume": 317883529.7, "close_time": 1762819199999, "quote_volume": 28188168.61438, "trades": 230336, "taker_buy_base": 154659472.7, "taker_buy_quote": 13720854.38327 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0835, "high": 0.0877, "low": 0.0774, "close": 0.0799, "volume": 324214300.1, "close_time": 1762905599999, "quote_volume": 26854192.61889, "trades": 207273, "taker_buy_base": 158287245.9, "taker_buy_quote": 13111783.44031 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.08, "high": 0.0892, "low": 0.0776, "close": 0.0822, "volume": 365607202.1, "close_time": 1762991999999, "quote_volume": 30658943.24311, "trades": 260726, "taker_buy_base": 182363897.6, "taker_buy_quote": 15292885.49358 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0821, "high": 0.0885, "low": 0.0723, "close": 0.0733, "volume": 510594633.4, "close_time": 1763078399999, "quote_volume": 41139324.56843, "trades": 289815, "taker_buy_base": 243861385.0, "taker_buy_quote": 19653652.61077 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0733, "high": 0.0774, "low": 0.0692, "close": 0.0757, "volume": 436835806.2, "close_time": 1763164799999, "quote_volume": 31745624.37013, "trades": 227633, "taker_buy_base": 216387392.0, "taker_buy_quote": 15732581.1376 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0758, "high": 0.0855, "low": 0.0734, "close": 0.0818, "volume": 794728027.2, "close_time": 1763251199999, "quote_volume": 63166469.93896, "trades": 325218, "taker_buy_base": 402305228.9, "taker_buy_quote": 32011320.14547 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0817, "high": 0.0893, "low": 0.0799, "close": 0.0865, "volume": 1386709252.3, "close_time": 1763337599999, "quote_volume": 116520021.59417, "trades": 468606, "taker_buy_base": 691406820.5, "taker_buy_quote": 58076200.47399 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0864, "high": 0.095, "low": 0.0752, "close": 0.0804, "volume": 7707358839.4, "close_time": 1763423999999, "quote_volume": 671874312.07747, "trades": 1397083, "taker_buy_base": 3357856840.1, "taker_buy_quote": 293077303.82809 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0805, "high": 0.089, "low": 0.0773, "close": 0.0868, "volume": 163436164.9, "close_time": 1763510399999, "quote_volume": 13315730.82308, "trades": 73713, "taker_buy_base": 82734753.4, "taker_buy_quote": 6738507.73336 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0868, "high": 0.0941, "low": 0.0812, "close": 0.0925, "volume": 197386892.8, "close_time": 1763596799999, "quote_volume": 17341777.63975, "trades": 79412, "taker_buy_base": 100354537.7, "taker_buy_quote": 8830963.19463 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0926, "high": 0.0985, "low": 0.0877, "close": 0.0897, "volume": 171317024.3, "close_time": 1763683199999, "quote_volume": 15962157.24581, "trades": 69566, "taker_buy_base": 86387079.2, "taker_buy_quote": 8054256.35175 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0897, "high": 0.1041, "low": 0.0824, "close": 0.0995, "volume": 254877635.9, "close_time": 1763769599999, "quote_volume": 23762943.94428, "trades": 87519, "taker_buy_base": 126417989.5, "taker_buy_quote": 11808775.62931 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0995, "high": 0.1161, "low": 0.0958, "close": 0.0996, "volume": 297556444.9, "close_time": 1763855999999, "quote_volume": 30685710.00422, "trades": 153905, "taker_buy_base": 146903135.0, "taker_buy_quote": 15171777.64189 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0996, "high": 0.1053, "low": 0.0931, "close": 0.0979, "volume": 112883256.2, "close_time": 1763942399999, "quote_volume": 11253115.20305, "trades": 66327, "taker_buy_base": 53198255.2, "taker_buy_quote": 5306157.72753 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0979, "high": 0.1024, "low": 0.0932, "close": 0.1007, "volume": 85835001.3, "close_time": 1764028799999, "quote_volume": 8389208.05477, "trades": 46527, "taker_buy_base": 42792350.8, "taker_buy_quote": 4186126.3664 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.1007, "high": 0.1072, "low": 0.0969, "close": 0.1048, "volume": 70432212.4, "close_time": 1764115199999, "quote_volume": 7130664.53156, "trades": 61239, "taker_buy_base": 35093164.1, "taker_buy_quote": 3557446.29756 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.1048, "high": 0.1106, "low": 0.1008, "close": 0.1073, "volume": 79879975.3, "close_time": 1764201599999, "quote_volume": 8416239.11633, "trades": 66284, "taker_buy_base": 41391036.3, "taker_buy_quote": 4361619.61094 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.1072, "high": 0.117, "low": 0.1053, "close": 0.109, "volume": 98858039.5, "close_time": 1764287999999, "quote_volume": 10849686.81106, "trades": 76665, "taker_buy_base": 45737899.9, "taker_buy_quote": 5028823.93398 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.109, "high": 0.1161, "low": 0.1041, "close": 0.1085, "volume": 85635523.6, "close_time": 1764374399999, "quote_volume": 9377347.27877, "trades": 66319, "taker_buy_base": 39373249.7, "taker_buy_quote": 4329162.25138 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.1085, "high": 0.1183, "low": 0.107, "close": 0.1155, "volume": 61404643.3, "close_time": 1764460799999, "quote_volume": 7022816.65366, "trades": 57952, "taker_buy_base": 29440620.2, "taker_buy_quote": 3368535.41916 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.1154, "high": 0.1239, "low": 0.1007, "close": 0.1033, "volume": 131582264.1, "close_time": 1764547199999, "quote_volume": 14627725.0116, "trades": 104931, "taker_buy_base": 62650351.3, "taker_buy_quote": 6971195.50276 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.1033, "high": 0.1078, "low": 0.0939, "close": 0.0966, "volume": 130406431.9, "close_time": 1764633599999, "quote_volume": 13011550.48534, "trades": 114288, "taker_buy_base": 59200330.3, "taker_buy_quote": 5908932.13438 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0967, "high": 0.1036, "low": 0.0885, "close": 0.0976, "volume": 116555988.3, "close_time": 1764719999999, "quote_volume": 11025047.56339, "trades": 86450, "taker_buy_base": 62278771.7, "taker_buy_quote": 5865614.68214 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0976, "high": 0.1009, "low": 0.0925, "close": 0.0969, "volume": 100686735.4, "close_time": 1764806399999, "quote_volume": 9783324.20537, "trades": 80204, "taker_buy_base": 46822649.2, "taker_buy_quote": 4551077.05308 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0968, "high": 0.1027, "low": 0.0955, "close": 0.1003, "volume": 69665680.6, "close_time": 1764892799999, "quote_volume": 6905425.23372, "trades": 52639, "taker_buy_base": 33091281.7, "taker_buy_quote": 3281967.70218 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.1004, "high": 0.1014, "low": 0.0903, "close": 0.0915, "volume": 52535488.0, "close_time": 1764979199999, "quote_volume": 5006600.52479, "trades": 65704, "taker_buy_base": 24719383.7, "taker_buy_quote": 2354096.87077 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0915, "high": 0.0949, "low": 0.0894, "close": 0.0909, "volume": 42610415.3, "close_time": 1765065599999, "quote_volume": 3951125.4407, "trades": 47314, "taker_buy_base": 18202064.2, "taker_buy_quote": 1687567.34345 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0909, "high": 0.0921, "low": 0.0847, "close": 0.0866, "volume": 42403317.3, "close_time": 1765151999999, "quote_volume": 3710424.83589, "trades": 57226, "taker_buy_base": 18513764.3, "taker_buy_quote": 1619794.09487 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0865, "high": 0.0907, "low": 0.077, "close": 0.0825, "volume": 94500759.3, "close_time": 1765238399999, "quote_volume": 7868495.86948, "trades": 77991, "taker_buy_base": 45225040.3, "taker_buy_quote": 3759168.15285 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0824, "high": 0.0863, "low": 0.078, "close": 0.0818, "volume": 54087590.3, "close_time": 1765324799999, "quote_volume": 4469477.71162, "trades": 43214, "taker_buy_base": 26129070.8, "taker_buy_quote": 2158693.58356 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0818, "high": 0.0832, "low": 0.0778, "close": 0.0799, "volume": 49316449.5, "close_time": 1765411199999, "quote_volume": 3949624.52246, "trades": 38752, "taker_buy_base": 24638049.2, "taker_buy_quote": 1975917.97737 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0798, "high": 0.0838, "low": 0.0769, "close": 0.0827, "volume": 54079566.7, "close_time": 1765497599999, "quote_volume": 4293556.6696, "trades": 43087, "taker_buy_base": 26158647.3, "taker_buy_quote": 2080718.43146 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0826, "high": 0.0857, "low": 0.078, "close": 0.0787, "volume": 51061043.5, "close_time": 1765583999999, "quote_volume": 4179354.60555, "trades": 47654, "taker_buy_base": 24508216.6, "taker_buy_quote": 2007560.25176 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0787, "high": 0.0844, "low": 0.0771, "close": 0.0834, "volume": 41488798.3, "close_time": 1765670399999, "quote_volume": 3382534.69157, "trades": 29062, "taker_buy_base": 19664298.7, "taker_buy_quote": 1603215.85733 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0834, "high": 0.0862, "low": 0.0811, "close": 0.084, "volume": 38562289.5, "close_time": 1765756799999, "quote_volume": 3229434.94242, "trades": 27999, "taker_buy_base": 19486075.6, "taker_buy_quote": 1633356.17394 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.084, "high": 0.091, "low": 0.0821, "close": 0.0879, "volume": 88823118.6, "close_time": 1765843199999, "quote_volume": 7697030.16634, "trades": 51559, "taker_buy_base": 44671671.3, "taker_buy_quote": 3876486.8313 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0879, "high": 0.091, "low": 0.0848, "close": 0.0866, "volume": 48144255.0, "close_time": 1765929599999, "quote_volume": 4212913.5723, "trades": 34260, "taker_buy_base": 22637632.1, "taker_buy_quote": 1982748.46851 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0866, "high": 0.0869, "low": 0.0812, "close": 0.0818, "volume": 39494915.4, "close_time": 1766015999999, "quote_volume": 3320096.88423, "trades": 31975, "taker_buy_base": 18297165.2, "taker_buy_quote": 1538880.26654 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0818, "high": 0.0869, "low": 0.0806, "close": 0.085, "volume": 29925762.2, "close_time": 1766102399999, "quote_volume": 2517731.74085, "trades": 28395, "taker_buy_base": 15120799.4, "taker_buy_quote": 1273238.35718 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0849, "high": 0.0892, "low": 0.083, "close": 0.0882, "volume": 35395734.7, "close_time": 1766188799999, "quote_volume": 3045149.80946, "trades": 30800, "taker_buy_base": 18666779.5, "taker_buy_quote": 1606586.26553 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.0882, "high": 0.0923, "low": 0.0875, "close": 0.0913, "volume": 33741519.6, "close_time": 1766275199999, "quote_volume": 3035292.51204, "trades": 38816, "taker_buy_base": 17610378.2, "taker_buy_quote": 1584355.46895 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.0912, "high": 0.0935, "low": 0.0885, "close": 0.0889, "volume": 30073901.3, "close_time": 1766361599999, "quote_volume": 2733135.19766, "trades": 28070, "taker_buy_base": 15173514.2, "taker_buy_quote": 1381010.62218 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0888, "high": 0.0931, "low": 0.0877, "close": 0.0918, "volume": 37151089.4, "close_time": 1766447999999, "quote_volume": 3346174.78384, "trades": 29953, "taker_buy_base": 19010758.3, "taker_buy_quote": 1714531.20962 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0918, "high": 0.0934, "low": 0.0869, "close": 0.088, "volume": 29465870.3, "close_time": 1766534399999, "quote_volume": 2659347.90461, "trades": 25448, "taker_buy_base": 14384628.7, "taker_buy_quote": 1300024.20808 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0879, "high": 0.0906, "low": 0.0841, "close": 0.0892, "volume": 36504552.6, "close_time": 1766620799999, "quote_volume": 3165811.21737, "trades": 26410, "taker_buy_base": 17842646.2, "taker_buy_quote": 1550805.7323 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0891, "high": 0.0908, "low": 0.0863, "close": 0.0864, "volume": 26304450.4, "close_time": 1766707199999, "quote_volume": 2327942.2156, "trades": 29807, "taker_buy_base": 13044723.8, "taker_buy_quote": 1155714.98779 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0865, "high": 0.0919, "low": 0.0859, "close": 0.0919, "volume": 27720294.8, "close_time": 1766793599999, "quote_volume": 2482055.55005, "trades": 23740, "taker_buy_base": 16388022.4, "taker_buy_quote": 1469279.8958 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0919, "high": 0.0934, "low": 0.0897, "close": 0.0933, "volume": 29703491.4, "close_time": 1766879999999, "quote_volume": 2723317.36069, "trades": 23433, "taker_buy_base": 16394109.5, "taker_buy_quote": 1504797.43348 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0933, "high": 0.0959, "low": 0.0906, "close": 0.0908, "volume": 30759190.4, "close_time": 1766966399999, "quote_volume": 2880565.60609, "trades": 28958, "taker_buy_base": 13693677.2, "taker_buy_quote": 1283593.01083 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0908, "high": 0.0944, "low": 0.0906, "close": 0.0939, "volume": 33061150.6, "close_time": 1767052799999, "quote_volume": 3062495.21404, "trades": 24595, "taker_buy_base": 15113045.7, "taker_buy_quote": 1401582.03205 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0939, "high": 0.0948, "low": 0.0912, "close": 0.0933, "volume": 29206961.2, "close_time": 1767139199999, "quote_volume": 2718973.54451, "trades": 26229, "taker_buy_base": 14377360.0, "taker_buy_quote": 1338932.41992 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0934, "high": 0.0942, "low": 0.0891, "close": 0.0896, "volume": 21403114.2, "close_time": 1767225599999, "quote_volume": 1955714.57034, "trades": 28774, "taker_buy_base": 9494665.9, "taker_buy_quote": 869096.71399 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0896, "high": 0.0938, "low": 0.0893, "close": 0.0935, "volume": 12619264.0, "close_time": 1767311999999, "quote_volume": 1150955.66538, "trades": 14988, "taker_buy_base": 6722958.0, "taker_buy_quote": 613463.24512 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0935, "high": 0.0948, "low": 0.0901, "close": 0.0944, "volume": 26829803.0, "close_time": 1767398399999, "quote_volume": 2467514.00591, "trades": 31553, "taker_buy_base": 13337689.7, "taker_buy_quote": 1226768.80497 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0944, "high": 0.0955, "low": 0.0918, "close": 0.0935, "volume": 24611406.4, "close_time": 1767484799999, "quote_volume": 2301452.76881, "trades": 27493, "taker_buy_base": 11651054.2, "taker_buy_quote": 1090179.78822 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.0934, "high": 0.0964, "low": 0.0932, "close": 0.0934, "volume": 22726253.4, "close_time": 1767571199999, "quote_volume": 2145347.97977, "trades": 32102, "taker_buy_base": 10231453.4, "taker_buy_quote": 966313.23399 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0935, "high": 0.0953, "low": 0.0913, "close": 0.0948, "volume": 20608452.3, "close_time": 1767657599999, "quote_volume": 1920842.23574, "trades": 34220, "taker_buy_base": 9020852.3, "taker_buy_quote": 841412.08155 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0947, "high": 0.1019, "low": 0.0921, "close": 0.0946, "volume": 50341961.0, "close_time": 1767743999999, "quote_volume": 4829836.53546, "trades": 66206, "taker_buy_base": 25420442.4, "taker_buy_quote": 2440930.07387 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0946, "high": 0.0957, "low": 0.0867, "close": 0.0868, "volume": 40674165.0, "close_time": 1767830399999, "quote_volume": 3749215.83106, "trades": 56641, "taker_buy_base": 20399380.5, "taker_buy_quote": 1883405.78786 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0869, "high": 0.0919, "low": 0.0858, "close": 0.0917, "volume": 29776032.4, "close_time": 1767916799999, "quote_volume": 2641953.28276, "trades": 45599, "taker_buy_base": 15138213.4, "taker_buy_quote": 1343186.50447 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0917, "high": 0.0954, "low": 0.0886, "close": 0.0941, "volume": 29537547.9, "close_time": 1768003199999, "quote_volume": 2703892.33594, "trades": 36348, "taker_buy_base": 14065911.4, "taker_buy_quote": 1288820.29779 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0941, "high": 0.0942, "low": 0.089, "close": 0.0901, "volume": 14127185.2, "close_time": 1768089599999, "quote_volume": 1300276.25811, "trades": 15755, "taker_buy_base": 6735007.6, "taker_buy_quote": 620543.52659 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.09, "high": 0.094, "low": 0.0891, "close": 0.0901, "volume": 16007545.5, "close_time": 1768175999999, "quote_volume": 1465780.44213, "trades": 15784, "taker_buy_base": 6683262.6, "taker_buy_quote": 612715.52275 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0902, "high": 0.0924, "low": 0.088, "close": 0.09, "volume": 17605654.8, "close_time": 1768262399999, "quote_volume": 1585922.58549, "trades": 17701, "taker_buy_base": 8212847.7, "taker_buy_quote": 740194.32065 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.09, "high": 0.0929, "low": 0.0892, "close": 0.0927, "volume": 13836111.8, "close_time": 1768348799999, "quote_volume": 1257096.38896, "trades": 12792, "taker_buy_base": 6860142.6, "taker_buy_quote": 624139.8897 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0927, "high": 0.0992, "low": 0.0923, "close": 0.0936, "volume": 38434206.7, "close_time": 1768435199999, "quote_volume": 3669400.90139, "trades": 39118, "taker_buy_base": 19548300.7, "taker_buy_quote": 1868299.16399 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0937, "high": 0.0973, "low": 0.0924, "close": 0.0962, "volume": 41006671.1, "close_time": 1768521599999, "quote_volume": 3887064.53347, "trades": 120979, "taker_buy_base": 17952952.0, "taker_buy_quote": 1701045.35385 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0963, "high": 0.0964, "low": 0.0913, "close": 0.0951, "volume": 25249493.7, "close_time": 1768607999999, "quote_volume": 2376025.80641, "trades": 36698, "taker_buy_base": 10690105.5, "taker_buy_quote": 1006414.07275 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0951, "high": 0.0957, "low": 0.0931, "close": 0.0933, "volume": 11328334.1, "close_time": 1768694399999, "quote_volume": 1065863.70577, "trades": 17616, "taker_buy_base": 4628070.6, "taker_buy_quote": 435636.59175 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0933, "high": 0.0969, "low": 0.0928, "close": 0.0929, "volume": 13843042.1, "close_time": 1768780799999, "quote_volume": 1316418.84106, "trades": 16694, "taker_buy_base": 7350647.2, "taker_buy_quote": 699725.45937 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0929, "high": 0.1015, "low": 0.0868, "close": 0.1001, "volume": 57622226.1, "close_time": 1768867199999, "quote_volume": 5603311.42465, "trades": 63150, "taker_buy_base": 31590914.9, "taker_buy_quote": 3079321.94378 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.1001, "high": 0.1003, "low": 0.0958, "close": 0.0994, "volume": 39098830.1, "close_time": 1768953599999, "quote_volume": 3841481.34191, "trades": 38957, "taker_buy_base": 20404164.7, "taker_buy_quote": 2005341.95712 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0994, "high": 0.1146, "low": 0.0991, "close": 0.1076, "volume": 44879380.6, "close_time": 1769039999999, "quote_volume": 4809959.86779, "trades": 63353, "taker_buy_base": 22334953.4, "taker_buy_quote": 2398376.91357 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.1077, "high": 0.115, "low": 0.1065, "close": 0.1105, "volume": 189538297.8, "close_time": 1769126399999, "quote_volume": 20988934.20276, "trades": 156878, "taker_buy_base": 96067723.5, "taker_buy_quote": 10642415.2176 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.1106, "high": 0.123, "low": 0.1098, "close": 0.1175, "volume": 35503033.7, "close_time": 1769212799999, "quote_volume": 4133033.62407, "trades": 53120, "taker_buy_base": 17777511.4, "taker_buy_quote": 2069239.82109 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.1175, "high": 0.1189, "low": 0.1112, "close": 0.1159, "volume": 15499908.7, "close_time": 1769299199999, "quote_volume": 1783984.88243, "trades": 22762, "taker_buy_base": 7676939.3, "taker_buy_quote": 883366.14925 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.1159, "high": 0.1217, "low": 0.1141, "close": 0.12, "volume": 21755297.5, "close_time": 1769385599999, "quote_volume": 2548781.66013, "trades": 30443, "taker_buy_base": 11886473.8, "taker_buy_quote": 1393116.68573 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.12, "high": 0.1201, "low": 0.1126, "close": 0.1151, "volume": 25319564.0, "close_time": 1769471999999, "quote_volume": 2932485.42895, "trades": 29623, "taker_buy_base": 13828157.0, "taker_buy_quote": 1600755.74463 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.115, "high": 0.1282, "low": 0.1138, "close": 0.1276, "volume": 54042720.8, "close_time": 1769558399999, "quote_volume": 6627431.77512, "trades": 73415, "taker_buy_base": 27744480.7, "taker_buy_quote": 3403284.63782 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.1276, "high": 0.1561, "low": 0.1231, "close": 0.1415, "volume": 160204272.6, "close_time": 1769644799999, "quote_volume": 22498974.90717, "trades": 273115, "taker_buy_base": 84128307.4, "taker_buy_quote": 11849537.54981 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.1415, "high": 0.163, "low": 0.1382, "close": 0.1451, "volume": 149780831.0, "close_time": 1769731199999, "quote_volume": 22444497.94964, "trades": 254561, "taker_buy_base": 76305540.3, "taker_buy_quote": 11447200.51101 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.1451, "high": 0.1457, "low": 0.1305, "close": 0.1401, "volume": 60320287.0, "close_time": 1769817599999, "quote_volume": 8213010.95471, "trades": 110948, "taker_buy_base": 31584058.8, "taker_buy_quote": 4297327.20916 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.1402, "high": 0.1513, "low": 0.1367, "close": 0.1417, "volume": 71716378.3, "close_time": 1769903999999, "quote_volume": 10323650.22485, "trades": 111248, "taker_buy_base": 35395516.1, "taker_buy_quote": 5102742.36025 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.1417, "high": 0.1494, "low": 0.1375, "close": 0.1387, "volume": 44013431.2, "close_time": 1769990399999, "quote_volume": 6319612.09395, "trades": 77043, "taker_buy_base": 22121282.4, "taker_buy_quote": 3178186.56231 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.1387, "high": 0.1535, "low": 0.1333, "close": 0.1512, "volume": 44765930.3, "close_time": 1770076799999, "quote_volume": 6479363.70415, "trades": 76089, "taker_buy_base": 23567105.3, "taker_buy_quote": 3412420.98728 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.1513, "high": 0.1549, "low": 0.1383, "close": 0.1419, "volume": 43965908.0, "close_time": 1770163199999, "quote_volume": 6421904.78118, "trades": 86533, "taker_buy_base": 22786552.2, "taker_buy_quote": 3342782.85494 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.1419, "high": 0.1528, "low": 0.1405, "close": 0.1498, "volume": 25036433.3, "close_time": 1770249599999, "quote_volume": 3718802.88562, "trades": 57662, "taker_buy_base": 12525347.3, "taker_buy_quote": 1861540.02238 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.1499, "high": 0.1504, "low": 0.1261, "close": 0.1291, "volume": 49431984.2, "close_time": 1770335999999, "quote_volume": 6802928.74005, "trades": 80955, "taker_buy_base": 24582387.6, "taker_buy_quote": 3374905.76948 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.1292, "high": 0.153, "low": 0.1246, "close": 0.1482, "volume": 48855613.5, "close_time": 1770422399999, "quote_volume": 6891664.70561, "trades": 82479, "taker_buy_base": 24473513.8, "taker_buy_quote": 3446253.9125 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.1482, "high": 0.1578, "low": 0.142, "close": 0.1472, "volume": 42795420.6, "close_time": 1770508799999, "quote_volume": 6371314.69481, "trades": 81148, "taker_buy_base": 23270633.6, "taker_buy_quote": 3466116.73218 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.1472, "high": 0.1703, "low": 0.1456, "close": 0.1635, "volume": 92270817.3, "close_time": 1770595199999, "quote_volume": 14851699.80815, "trades": 163398, "taker_buy_base": 47651565.0, "taker_buy_quote": 7682950.23679 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.1635, "high": 0.1947, "low": 0.1616, "close": 0.1878, "volume": 101301144.1, "close_time": 1770681599999, "quote_volume": 17931592.82959, "trades": 218554, "taker_buy_base": 52900680.2, "taker_buy_quote": 9371766.8308 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.1878, "high": 0.1954, "low": 0.1659, "close": 0.188, "volume": 72897317.5, "close_time": 1770767999999, "quote_volume": 13166196.15124, "trades": 179685, "taker_buy_base": 35032825.3, "taker_buy_quote": 6332232.53136 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.188, "high": 0.1976, "low": 0.1624, "close": 0.1627, "volume": 52315897.6, "close_time": 1770854399999, "quote_volume": 9433424.01044, "trades": 129048, "taker_buy_base": 25671310.7, "taker_buy_quote": 4631929.21189 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.1628, "high": 0.1992, "low": 0.1591, "close": 0.1925, "volume": 112532897.9, "close_time": 1770940799999, "quote_volume": 20531425.69332, "trades": 249193, "taker_buy_base": 59429231.5, "taker_buy_quote": 10842171.21771 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.1924, "high": 0.2427, "low": 0.1836, "close": 0.2351, "volume": 162645319.6, "close_time": 1771027199999, "quote_volume": 34536614.32158, "trades": 417894, "taker_buy_base": 84713974.6, "taker_buy_quote": 17966895.99152 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.2352, "high": 0.2359, "low": 0.1836, "close": 0.1942, "volume": 112385610.4, "close_time": 1771113599999, "quote_volume": 22917188.57128, "trades": 339041, "taker_buy_base": 55108824.5, "taker_buy_quote": 11184955.76885 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.1942, "high": 0.2304, "low": 0.1875, "close": 0.2082, "volume": 123290524.4, "close_time": 1771199999999, "quote_volume": 26504629.27729, "trades": 333203, "taker_buy_base": 61633754.3, "taker_buy_quote": 13251625.85562 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.2082, "high": 0.2211, "low": 0.2005, "close": 0.2071, "volume": 52500821.6, "close_time": 1771286399999, "quote_volume": 10991253.51963, "trades": 133242, "taker_buy_base": 25440478.9, "taker_buy_quote": 5328320.06663 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.2071, "high": 0.2169, "low": 0.2031, "close": 0.2053, "volume": 29615803.6, "close_time": 1771372799999, "quote_volume": 6141780.68803, "trades": 72696, "taker_buy_base": 14469097.8, "taker_buy_quote": 3001084.33454 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.2053, "high": 0.2478, "low": 0.2043, "close": 0.2169, "volume": 105026692.8, "close_time": 1771459199999, "quote_volume": 24244507.73744, "trades": 270136, "taker_buy_base": 53464715.3, "taker_buy_quote": 12325083.31876 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.217, "high": 0.247, "low": 0.2127, "close": 0.24, "volume": 69202062.5, "close_time": 1771545599999, "quote_volume": 16005642.41085, "trades": 185778, "taker_buy_base": 36544222.9, "taker_buy_quote": 8448209.67192 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.2399, "high": 0.2889, "low": 0.229, "close": 0.2621, "volume": 107716623.2, "close_time": 1771631999999, "quote_volume": 28374882.03293, "trades": 322459, "taker_buy_base": 54107962.9, "taker_buy_quote": 14245589.07203 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.2622, "high": 0.2734, "low": 0.206, "close": 0.221, "volume": 141800916.1, "close_time": 1771718399999, "quote_volume": 32763894.53205, "trades": 386751, "taker_buy_base": 71849966.5, "taker_buy_quote": 16564001.48264 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.2209, "high": 0.2598, "low": 0.2006, "close": 0.2564, "volume": 175126659.5, "close_time": 1771804799999, "quote_volume": 41610412.86684, "trades": 415398, "taker_buy_base": 86803099.5, "taker_buy_quote": 20634535.88882 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.2563, "high": 0.2714, "low": 0.228, "close": 0.2428, "volume": 96158118.7, "close_time": 1771891199999, "quote_volume": 24340372.61879, "trades": 233799, "taker_buy_base": 47641807.7, "taker_buy_quote": 12081316.48677 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.2427, "high": 0.2653, "low": 0.2148, "close": 0.2582, "volume": 107085200.5, "close_time": 1771977599999, "quote_volume": 26153146.85977, "trades": 286110, "taker_buy_base": 54632457.2, "taker_buy_quote": 13342441.37192 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.258, "high": 0.286, "low": 0.2543, "close": 0.2786, "volume": 91112960.2, "close_time": 1772063999999, "quote_volume": 24596847.21475, "trades": 273574, "taker_buy_base": 49462812.5, "taker_buy_quote": 13350837.00465 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.2785, "high": 0.303, "low": 0.2506, "close": 0.2516, "volume": 120713313.8, "close_time": 1772150399999, "quote_volume": 33203930.00187, "trades": 370870, "taker_buy_base": 60761850.3, "taker_buy_quote": 16726111.10049 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.2516, "high": 0.2568, "low": 0.2288, "close": 0.2352, "volume": 91559492.2, "close_time": 1772236799999, "quote_volume": 22242803.07398, "trades": 286048, "taker_buy_base": 46782531.4, "taker_buy_quote": 11372826.77232 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.2352, "high": 0.2656, "low": 0.2313, "close": 0.2552, "volume": 95876733.3, "close_time": 1772323199999, "quote_volume": 24022332.40065, "trades": 249876, "taker_buy_base": 50993246.2, "taker_buy_quote": 12772917.53053 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.2553, "high": 0.2777, "low": 0.2433, "close": 0.2532, "volume": 56836115.2, "close_time": 1772409599999, "quote_volume": 14870690.95914, "trades": 166037, "taker_buy_base": 30141311.0, "taker_buy_quote": 7885273.37875 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.2533, "high": 0.259, "low": 0.2178, "close": 0.2183, "volume": 86805895.9, "close_time": 1772495999999, "quote_volume": 20648848.09644, "trades": 224313, "taker_buy_base": 43866989.3, "taker_buy_quote": 10439298.23944 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.2183, "high": 0.2375, "low": 0.1815, "close": 0.2297, "volume": 186031199.2, "close_time": 1772582399999, "quote_volume": 39028092.65401, "trades": 389279, "taker_buy_base": 92404924.4, "taker_buy_quote": 19358503.98114 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.2297, "high": 0.239, "low": 0.2218, "close": 0.2242, "volume": 77581230.6, "close_time": 1772668799999, "quote_volume": 17961593.3593, "trades": 200941, "taker_buy_base": 37904287.7, "taker_buy_quote": 8778483.83843 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.224, "high": 0.2827, "low": 0.2166, "close": 0.2731, "volume": 123066102.6, "close_time": 1772755199999, "quote_volume": 31701119.09175, "trades": 280373, "taker_buy_base": 59976701.9, "taker_buy_quote": 15405690.13875 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.2731, "high": 0.3233, "low": 0.2567, "close": 0.2577, "volume": 190883824.7, "close_time": 1772841599999, "quote_volume": 55153633.59153, "trades": 621782, "taker_buy_base": 105562493.5, "taker_buy_quote": 30571383.21765 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.2577, "high": 0.2868, "low": 0.2488, "close": 0.2793, "volume": 121792898.0, "close_time": 1772927999999, "quote_volume": 32494436.71333, "trades": 335441, "taker_buy_base": 64442758.8, "taker_buy_quote": 17202819.65518 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.2793, "high": 0.3215, "low": 0.275, "close": 0.285, "volume": 82623290.9, "close_time": 1773014399999, "quote_volume": 24498203.89486, "trades": 236424, "taker_buy_base": 42641608.4, "taker_buy_quote": 12627984.93003 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.2851, "high": 0.3017, "low": 0.275, "close": 0.3005, "volume": 71253839.1, "close_time": 1773100799999, "quote_volume": 20358183.90464, "trades": 190740, "taker_buy_base": 35503138.3, "taker_buy_quote": 10146023.88371 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.3004, "high": 0.3048, "low": 0.2786, "close": 0.2815, "volume": 47233949.2, "close_time": 1773187199999, "quote_volume": 13874314.88306, "trades": 128736, "taker_buy_base": 22823801.6, "taker_buy_quote": 6699519.656 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.2814, "high": 0.2817, "low": 0.2593, "close": 0.2626, "volume": 47906165.4, "close_time": 1773273599999, "quote_volume": 12826298.04286, "trades": 103624, "taker_buy_base": 23329305.3, "taker_buy_quote": 6247161.38709 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.2625, "high": 0.2625, "low": 0.2429, "close": 0.2489, "volume": 70755780.7, "close_time": 1773359999999, "quote_volume": 17865880.35185, "trades": 429966, "taker_buy_base": 35520516.2, "taker_buy_quote": 8969389.16706 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.249, "high": 0.262, "low": 0.2279, "close": 0.2291, "volume": 116005696.3, "close_time": 1773446399999, "quote_volume": 27839750.17919, "trades": 453572, "taker_buy_base": 57004979.2, "taker_buy_quote": 13684360.92886 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.229, "high": 0.234, "low": 0.2169, "close": 0.2244, "volume": 81310360.3, "close_time": 1773532799999, "quote_volume": 18165017.56941, "trades": 299382, "taker_buy_base": 38985491.3, "taker_buy_quote": 8711419.79626 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.2243, "high": 0.2261, "low": 0.2149, "close": 0.2202, "volume": 38064680.2, "close_time": 1773619199999, "quote_volume": 8374360.28191, "trades": 171136, "taker_buy_base": 18806202.8, "taker_buy_quote": 4137329.78947 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.2201, "high": 0.2201, "low": 0.2067, "close": 0.2096, "volume": 73148377.4, "close_time": 1773705599999, "quote_volume": 15413389.66116, "trades": 278484, "taker_buy_base": 33225792.7, "taker_buy_quote": 7006005.05947 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.2096, "high": 0.2198, "low": 0.1932, "close": 0.2009, "volume": 77073826.9, "close_time": 1773791999999, "quote_volume": 15642201.99973, "trades": 303990, "taker_buy_base": 37001758.9, "taker_buy_quote": 7511621.90489 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.2009, "high": 0.21, "low": 0.1865, "close": 0.1938, "volume": 131537678.6, "close_time": 1773878399999, "quote_volume": 25671626.57345, "trades": 415720, "taker_buy_base": 64185155.3, "taker_buy_quote": 12531503.73659 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.1938, "high": 0.2094, "low": 0.18, "close": 0.2074, "volume": 261730705.6, "close_time": 1773964799999, "quote_volume": 48925982.3562, "trades": 746355, "taker_buy_base": 112726871.5, "taker_buy_quote": 21147542.67118 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.2074, "high": 0.2242, "low": 0.2063, "close": 0.2177, "volume": 98218359.9, "close_time": 1774051199999, "quote_volume": 21158289.44119, "trades": 289181, "taker_buy_base": 44127017.0, "taker_buy_quote": 9506925.35779 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.2177, "high": 0.2254, "low": 0.2117, "close": 0.212, "volume": 36257743.7, "close_time": 1774137599999, "quote_volume": 7932250.85287, "trades": 106296, "taker_buy_base": 17469340.2, "taker_buy_quote": 3822046.08704 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.2121, "high": 0.2237, "low": 0.207, "close": 0.2201, "volume": 32199080.9, "close_time": 1774223999999, "quote_volume": 6965190.2569, "trades": 79508, "taker_buy_base": 15274457.4, "taker_buy_quote": 3306313.75678 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.22, "high": 0.2342, "low": 0.2148, "close": 0.23, "volume": 36259847.0, "close_time": 1774310399999, "quote_volume": 8244445.91239, "trades": 88492, "taker_buy_base": 18913668.6, "taker_buy_quote": 4299262.07362 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.23, "high": 0.2552, "low": 0.2247, "close": 0.2514, "volume": 33269677.2, "close_time": 1774396799999, "quote_volume": 7993745.67935, "trades": 110065, "taker_buy_base": 17407511.0, "taker_buy_quote": 4177335.78222 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.2513, "high": 0.2535, "low": 0.2201, "close": 0.2475, "volume": 53753248.1, "close_time": 1774483199999, "quote_volume": 12780876.45328, "trades": 194323, "taker_buy_base": 26142375.0, "taker_buy_quote": 6198359.72125 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.2474, "high": 0.2553, "low": 0.1971, "close": 0.2006, "volume": 111443248.1, "close_time": 1774569599999, "quote_volume": 24230188.53351, "trades": 350029, "taker_buy_base": 57656267.8, "taker_buy_quote": 12533434.00964 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.2006, "high": 0.2133, "low": 0.1841, "close": 0.1847, "volume": 59864738.0, "close_time": 1774655999999, "quote_volume": 11766121.23806, "trades": 185652, "taker_buy_base": 27988823.3, "taker_buy_quote": 5509301.87942 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.1847, "high": 0.1847, "low": 0.1597, "close": 0.1647, "volume": 63450919.7, "close_time": 1774742399999, "quote_volume": 10998532.46486, "trades": 145935, "taker_buy_base": 28878175.5, "taker_buy_quote": 5006152.42329 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.1647, "high": 0.1763, "low": 0.155, "close": 0.1596, "volume": 66317848.1, "close_time": 1774828799999, "quote_volume": 10787225.89875, "trades": 157752, "taker_buy_base": 32168004.8, "taker_buy_quote": 5238052.93627 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.1597, "high": 0.1811, "low": 0.1567, "close": 0.1676, "volume": 76308842.0, "close_time": 1774915199999, "quote_volume": 13060537.9654, "trades": 137805, "taker_buy_base": 37420310.9, "taker_buy_quote": 6397732.77301 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.1676, "high": 0.1689, "low": 0.1478, "close": 0.1556, "volume": 54627017.0, "close_time": 1775001599999, "quote_volume": 8566777.40403, "trades": 121326, "taker_buy_base": 26475104.0, "taker_buy_quote": 4155150.34445 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.1556, "high": 0.1603, "low": 0.1447, "close": 0.1546, "volume": 63687441.9, "close_time": 1775087999999, "quote_volume": 9729163.24512, "trades": 149736, "taker_buy_base": 30421926.5, "taker_buy_quote": 4649237.87068 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.1547, "high": 0.1549, "low": 0.1267, "close": 0.1287, "volume": 61201987.9, "close_time": 1775174399999, "quote_volume": 8263802.75017, "trades": 112118, "taker_buy_base": 31449750.3, "taker_buy_quote": 4236063.82508 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.1287, "high": 0.147, "low": 0.1207, "close": 0.1367, "volume": 90211389.1, "close_time": 1775260799999, "quote_volume": 12183477.76815, "trades": 211226, "taker_buy_base": 42019158.5, "taker_buy_quote": 5677802.13781 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.1367, "high": 0.1653, "low": 0.1316, "close": 0.1631, "volume": 89695582.7, "close_time": 1775347199999, "quote_volume": 13281648.31174, "trades": 193148, "taker_buy_base": 45292141.1, "taker_buy_quote": 6734103.87139 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.163, "high": 0.1681, "low": 0.1369, "close": 0.138, "volume": 59741941.9, "close_time": 1775433599999, "quote_volume": 8803796.45984, "trades": 134934, "taker_buy_base": 31193694.9, "taker_buy_quote": 4591958.3902 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.1379, "high": 0.1576, "low": 0.1299, "close": 0.1505, "volume": 95661901.6, "close_time": 1775519999999, "quote_volume": 13756694.9109, "trades": 212257, "taker_buy_base": 46725677.5, "taker_buy_quote": 6696442.47218 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.1505, "high": 0.1629, "low": 0.1408, "close": 0.1538, "volume": 62013486.1, "close_time": 1775606399999, "quote_volume": 9402844.61769, "trades": 143646, "taker_buy_base": 31492989.2, "taker_buy_quote": 4779976.70685 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.1538, "high": 0.1543, "low": 0.1327, "close": 0.1335, "volume": 97295032.0, "close_time": 1775692799999, "quote_volume": 13668085.51302, "trades": 200607, "taker_buy_base": 51722331.0, "taker_buy_quote": 7256942.31356 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.1334, "high": 0.1417, "low": 0.1248, "close": 0.128, "volume": 91441908.1, "close_time": 1775779199999, "quote_volume": 12004444.86431, "trades": 162951, "taker_buy_base": 44143134.6, "taker_buy_quote": 5791145.74657 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.128, "high": 0.1289, "low": 0.1207, "close": 0.1214, "volume": 23771574.9, "close_time": 1775865599999, "quote_volume": 2934835.4929, "trades": 38028, "taker_buy_base": 11771641.0, "taker_buy_quote": 1454077.24271 } ] } }, "last_update": "2026-04-10T08:58:04.190547" }