{ "symbol": "MBOXUSDT", "fetched_at": "2026-04-10T08:57:57.606150", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0455, "high": 0.0458, "low": 0.045, "close": 0.045, "volume": 963357.4, "close_time": 1760259599999, "quote_volume": 43711.07866, "trades": 523, "taker_buy_base": 552413.4, "taker_buy_quote": 25073.17808 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 0.045, "high": 0.0457, "low": 0.0446, "close": 0.0457, "volume": 1107482.6, "close_time": 1760263199999, "quote_volume": 49913.87341, "trades": 466, "taker_buy_base": 645075.1, "taker_buy_quote": 29106.75315 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0454, "close": 0.0454, "volume": 1303996.5, "close_time": 1760266799999, "quote_volume": 59530.89239, "trades": 589, "taker_buy_base": 776160.9, "taker_buy_quote": 35424.27663 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 0.0454, "high": 0.0461, "low": 0.0454, "close": 0.0456, "volume": 1790125.8, "close_time": 1760270399999, "quote_volume": 81883.03624, "trades": 611, "taker_buy_base": 763677.1, "taker_buy_quote": 34907.79253 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0457, "high": 0.0467, "low": 0.0456, "close": 0.0462, "volume": 1829876.2, "close_time": 1760273999999, "quote_volume": 84836.6674, "trades": 739, "taker_buy_base": 935784.8, "taker_buy_quote": 43396.93996 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0449, "close": 0.0451, "volume": 2107525.6, "close_time": 1760277599999, "quote_volume": 95680.35637, "trades": 621, "taker_buy_base": 1105813.2, "taker_buy_quote": 50200.94359 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 0.045, "high": 0.0478, "low": 0.045, "close": 0.0471, "volume": 3836061.8, "close_time": 1760281199999, "quote_volume": 178688.80574, "trades": 1470, "taker_buy_base": 1853179.2, "taker_buy_quote": 86346.9565 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 0.0472, "high": 0.0489, "low": 0.0471, "close": 0.0487, "volume": 5060120.5, "close_time": 1760284799999, "quote_volume": 242552.08505, "trades": 2088, "taker_buy_base": 2267320.7, "taker_buy_quote": 108835.93771 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0489, "high": 0.0495, "low": 0.0484, "close": 0.049, "volume": 2576490.5, "close_time": 1760288399999, "quote_volume": 126187.20811, "trades": 1108, "taker_buy_base": 1296761.0, "taker_buy_quote": 63527.0014 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 0.0489, "high": 0.0499, "low": 0.0489, "close": 0.0494, "volume": 2607288.7, "close_time": 1760291999999, "quote_volume": 128813.79895, "trades": 905, "taker_buy_base": 1451707.4, "taker_buy_quote": 71809.04359 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0488, "close": 0.0494, "volume": 1341307.4, "close_time": 1760295599999, "quote_volume": 66163.2286, "trades": 541, "taker_buy_base": 553535.8, "taker_buy_quote": 27340.38211 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0493, "close": 0.05, "volume": 1003449.6, "close_time": 1760299199999, "quote_volume": 49950.72948, "trades": 499, "taker_buy_base": 562384.0, "taker_buy_quote": 28005.66721 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.05, "high": 0.0503, "low": 0.0496, "close": 0.0497, "volume": 1001692.7, "close_time": 1760302799999, "quote_volume": 50005.91087, "trades": 635, "taker_buy_base": 574587.2, "taker_buy_quote": 28702.90562 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 0.0497, "high": 0.0502, "low": 0.0485, "close": 0.0493, "volume": 1394039.2, "close_time": 1760306399999, "quote_volume": 68973.74911, "trades": 847, "taker_buy_base": 633113.7, "taker_buy_quote": 31337.42663 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0489, "close": 0.0492, "volume": 1551664.7, "close_time": 1760309999999, "quote_volume": 76421.41597, "trades": 613, "taker_buy_base": 483903.8, "taker_buy_quote": 23850.23526 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0489, "close": 0.0496, "volume": 735375.9, "close_time": 1760313599999, "quote_volume": 36303.28148, "trades": 354, "taker_buy_base": 579206.1, "taker_buy_quote": 28605.90184 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0496, "high": 0.0506, "low": 0.0491, "close": 0.0499, "volume": 2451967.1, "close_time": 1760317199999, "quote_volume": 122003.42755, "trades": 1484, "taker_buy_base": 1350400.6, "taker_buy_quote": 67228.51824 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0495, "close": 0.0504, "volume": 734407.1, "close_time": 1760320799999, "quote_volume": 36710.92207, "trades": 272, "taker_buy_base": 464621.3, "taker_buy_quote": 23245.898 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 0.0503, "high": 0.051, "low": 0.05, "close": 0.051, "volume": 1222473.5, "close_time": 1760324399999, "quote_volume": 61723.08217, "trades": 296, "taker_buy_base": 498025.3, "taker_buy_quote": 25123.61987 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 0.051, "high": 0.0519, "low": 0.0507, "close": 0.0511, "volume": 1409883.9, "close_time": 1760327999999, "quote_volume": 72313.50527, "trades": 757, "taker_buy_base": 592073.4, "taker_buy_quote": 30371.19381 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0506, "close": 0.0511, "volume": 687414.4, "close_time": 1760331599999, "quote_volume": 35004.67177, "trades": 368, "taker_buy_base": 295635.7, "taker_buy_quote": 15057.61074 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0505, "close": 0.0507, "volume": 439026.5, "close_time": 1760335199999, "quote_volume": 22289.98554, "trades": 302, "taker_buy_base": 218762.2, "taker_buy_quote": 11110.73057 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 0.0506, "high": 0.0519, "low": 0.0503, "close": 0.0516, "volume": 1096161.4, "close_time": 1760338799999, "quote_volume": 55891.65113, "trades": 619, "taker_buy_base": 508033.8, "taker_buy_quote": 25973.61334 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0513, "close": 0.0516, "volume": 607508.5, "close_time": 1760342399999, "quote_volume": 31435.95794, "trades": 438, "taker_buy_base": 386152.9, "taker_buy_quote": 19967.98809 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0516, "high": 0.0553, "low": 0.0515, "close": 0.0546, "volume": 6009038.9, "close_time": 1760345999999, "quote_volume": 324063.39647, "trades": 2887, "taker_buy_base": 3318601.3, "taker_buy_quote": 179012.61801 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 0.0546, "high": 0.0587, "low": 0.0545, "close": 0.0574, "volume": 18354830.2, "close_time": 1760349599999, "quote_volume": 1035172.03227, "trades": 6209, "taker_buy_base": 9668949.9, "taker_buy_quote": 546096.62738 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 0.0574, "high": 0.0629, "low": 0.0563, "close": 0.0567, "volume": 29817863.3, "close_time": 1760353199999, "quote_volume": 1776990.2111, "trades": 11874, "taker_buy_base": 14211757.6, "taker_buy_quote": 847064.6113 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 0.0568, "high": 0.0595, "low": 0.0551, "close": 0.0588, "volume": 15908849.1, "close_time": 1760356799999, "quote_volume": 912666.12919, "trades": 4359, "taker_buy_base": 7929723.6, "taker_buy_quote": 455295.02259 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0587, "high": 0.0615, "low": 0.0564, "close": 0.0567, "volume": 12540513.4, "close_time": 1760360399999, "quote_volume": 740839.86502, "trades": 4941, "taker_buy_base": 5689519.1, "taker_buy_quote": 335400.45467 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 0.0568, "high": 0.0586, "low": 0.0567, "close": 0.0578, "volume": 6279831.3, "close_time": 1760363999999, "quote_volume": 361672.02924, "trades": 5286, "taker_buy_base": 2954742.9, "taker_buy_quote": 170369.04395 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0543, "close": 0.0553, "volume": 7567885.9, "close_time": 1760367599999, "quote_volume": 420389.61895, "trades": 6644, "taker_buy_base": 3780394.9, "taker_buy_quote": 210133.94946 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 0.0553, "high": 0.0576, "low": 0.0553, "close": 0.0571, "volume": 3169068.6, "close_time": 1760371199999, "quote_volume": 179589.53291, "trades": 4355, "taker_buy_base": 1489322.0, "taker_buy_quote": 84485.03851 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0557, "close": 0.0564, "volume": 3325053.3, "close_time": 1760374799999, "quote_volume": 187141.20933, "trades": 3105, "taker_buy_base": 1216692.9, "taker_buy_quote": 68501.97864 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 0.0564, "high": 0.0571, "low": 0.0554, "close": 0.0566, "volume": 1615730.1, "close_time": 1760378399999, "quote_volume": 90743.28882, "trades": 1733, "taker_buy_base": 714413.8, "taker_buy_quote": 40112.10418 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 0.0566, "high": 0.0567, "low": 0.0555, "close": 0.056, "volume": 2278698.8, "close_time": 1760381999999, "quote_volume": 127894.31411, "trades": 2220, "taker_buy_base": 983887.5, "taker_buy_quote": 55267.21525 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 0.056, "high": 0.0562, "low": 0.0552, "close": 0.0557, "volume": 2100070.3, "close_time": 1760385599999, "quote_volume": 117121.052, "trades": 1699, "taker_buy_base": 999580.3, "taker_buy_quote": 55790.22147 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0557, "high": 0.057, "low": 0.0555, "close": 0.0565, "volume": 2194248.7, "close_time": 1760389199999, "quote_volume": 123909.76404, "trades": 1690, "taker_buy_base": 1191937.0, "taker_buy_quote": 67293.62583 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 0.0564, "high": 0.0566, "low": 0.0556, "close": 0.0558, "volume": 2208630.8, "close_time": 1760392799999, "quote_volume": 123628.67117, "trades": 1772, "taker_buy_base": 1130472.7, "taker_buy_quote": 63312.49095 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0553, "close": 0.0558, "volume": 1396085.1, "close_time": 1760396399999, "quote_volume": 78021.00995, "trades": 860, "taker_buy_base": 663845.3, "taker_buy_quote": 37129.32455 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0553, "close": 0.0556, "volume": 523800.1, "close_time": 1760399999999, "quote_volume": 29119.7385, "trades": 357, "taker_buy_base": 217922.5, "taker_buy_quote": 12123.67571 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0551, "close": 0.0554, "volume": 1165509.9, "close_time": 1760403599999, "quote_volume": 64695.28485, "trades": 751, "taker_buy_base": 524827.5, "taker_buy_quote": 29196.10372 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 0.0555, "high": 0.0556, "low": 0.0547, "close": 0.0551, "volume": 849308.7, "close_time": 1760407199999, "quote_volume": 46748.88148, "trades": 522, "taker_buy_base": 270837.9, "taker_buy_quote": 14914.44801 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0544, "close": 0.055, "volume": 1171458.3, "close_time": 1760410799999, "quote_volume": 64330.22845, "trades": 756, "taker_buy_base": 704006.8, "taker_buy_quote": 38661.28268 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 0.0549, "high": 0.0549, "low": 0.0539, "close": 0.0541, "volume": 1159989.2, "close_time": 1760414399999, "quote_volume": 63043.27663, "trades": 802, "taker_buy_base": 539669.9, "taker_buy_quote": 29354.46628 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0542, "high": 0.058, "low": 0.0536, "close": 0.0561, "volume": 12722001.0, "close_time": 1760417999999, "quote_volume": 712463.3302, "trades": 9598, "taker_buy_base": 7076743.6, "taker_buy_quote": 396046.48794 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 0.0562, "high": 0.058, "low": 0.0546, "close": 0.0554, "volume": 12994862.9, "close_time": 1760421599999, "quote_volume": 732550.73961, "trades": 11617, "taker_buy_base": 6785689.2, "taker_buy_quote": 382213.60591 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 0.0555, "high": 0.0576, "low": 0.0519, "close": 0.0533, "volume": 13527684.8, "close_time": 1760425199999, "quote_volume": 737998.05975, "trades": 11281, "taker_buy_base": 6260689.8, "taker_buy_quote": 342969.15398 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 0.0533, "high": 0.0542, "low": 0.0511, "close": 0.052, "volume": 6557804.8, "close_time": 1760428799999, "quote_volume": 344011.12626, "trades": 4435, "taker_buy_base": 2493166.7, "taker_buy_quote": 131434.93435 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.052, "high": 0.0521, "low": 0.0506, "close": 0.0513, "volume": 3311256.2, "close_time": 1760432399999, "quote_volume": 169914.66497, "trades": 2294, "taker_buy_base": 1203742.0, "taker_buy_quote": 61771.14751 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 0.0512, "high": 0.0526, "low": 0.0511, "close": 0.0519, "volume": 4220669.3, "close_time": 1760435999999, "quote_volume": 218448.74395, "trades": 2569, "taker_buy_base": 2822798.0, "taker_buy_quote": 146315.14564 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 0.0521, "high": 0.0521, "low": 0.0502, "close": 0.051, "volume": 2066138.5, "close_time": 1760439599999, "quote_volume": 105173.51594, "trades": 1821, "taker_buy_base": 938138.2, "taker_buy_quote": 47748.43232 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 0.051, "high": 0.0525, "low": 0.051, "close": 0.052, "volume": 2480723.2, "close_time": 1760443199999, "quote_volume": 129048.88321, "trades": 1501, "taker_buy_base": 1140540.9, "taker_buy_quote": 59254.15769 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0519, "high": 0.052, "low": 0.0511, "close": 0.0512, "volume": 805585.9, "close_time": 1760446799999, "quote_volume": 41483.97861, "trades": 531, "taker_buy_base": 391928.8, "taker_buy_quote": 20193.33652 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 0.0512, "high": 0.0528, "low": 0.0508, "close": 0.0525, "volume": 2305357.5, "close_time": 1760450399999, "quote_volume": 119695.63159, "trades": 1834, "taker_buy_base": 1316951.6, "taker_buy_quote": 68544.57668 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 0.0524, "high": 0.0542, "low": 0.0521, "close": 0.0534, "volume": 2101458.6, "close_time": 1760453999999, "quote_volume": 112220.77775, "trades": 2135, "taker_buy_base": 1179696.6, "taker_buy_quote": 62983.25017 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 0.0533, "high": 0.0543, "low": 0.0529, "close": 0.0542, "volume": 1449826.1, "close_time": 1760457599999, "quote_volume": 77400.07041, "trades": 1117, "taker_buy_base": 620139.8, "taker_buy_quote": 33146.08713 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0542, "high": 0.0551, "low": 0.0533, "close": 0.0537, "volume": 1590468.6, "close_time": 1760461199999, "quote_volume": 86303.86349, "trades": 1185, "taker_buy_base": 505879.6, "taker_buy_quote": 27517.70377 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 0.0535, "high": 0.0554, "low": 0.0528, "close": 0.0544, "volume": 3043597.9, "close_time": 1760464799999, "quote_volume": 165778.16418, "trades": 2553, "taker_buy_base": 1581303.1, "taker_buy_quote": 86203.96466 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0535, "close": 0.0538, "volume": 1682506.2, "close_time": 1760468399999, "quote_volume": 90766.02899, "trades": 793, "taker_buy_base": 514344.1, "taker_buy_quote": 27811.5679 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 0.0538, "high": 0.054, "low": 0.0518, "close": 0.0528, "volume": 5447233.9, "close_time": 1760471999999, "quote_volume": 288560.8906, "trades": 3261, "taker_buy_base": 1618890.3, "taker_buy_quote": 85629.1606 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0529, "high": 0.0534, "low": 0.0526, "close": 0.0533, "volume": 525381.2, "close_time": 1760475599999, "quote_volume": 27902.98709, "trades": 750, "taker_buy_base": 210319.3, "taker_buy_quote": 11173.53137 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 0.0533, "high": 0.0535, "low": 0.0528, "close": 0.0535, "volume": 425158.0, "close_time": 1760479199999, "quote_volume": 22599.42689, "trades": 434, "taker_buy_base": 234884.2, "taker_buy_quote": 12476.10046 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 0.0536, "high": 0.0539, "low": 0.0532, "close": 0.0535, "volume": 647209.1, "close_time": 1760482799999, "quote_volume": 34717.95422, "trades": 507, "taker_buy_base": 386124.8, "taker_buy_quote": 20722.74189 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 0.0534, "high": 0.0543, "low": 0.0534, "close": 0.0538, "volume": 833771.0, "close_time": 1760486399999, "quote_volume": 44932.53045, "trades": 916, "taker_buy_base": 448949.6, "taker_buy_quote": 24188.9009 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0538, "high": 0.0538, "low": 0.0532, "close": 0.0536, "volume": 1017801.7, "close_time": 1760489999999, "quote_volume": 54446.68933, "trades": 953, "taker_buy_base": 374333.8, "taker_buy_quote": 20034.09429 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 0.0535, "high": 0.0536, "low": 0.0529, "close": 0.0532, "volume": 436941.1, "close_time": 1760493599999, "quote_volume": 23241.82236, "trades": 524, "taker_buy_base": 195313.2, "taker_buy_quote": 10398.75383 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 0.0532, "high": 0.0539, "low": 0.0531, "close": 0.0534, "volume": 825126.4, "close_time": 1760497199999, "quote_volume": 44189.87412, "trades": 826, "taker_buy_base": 362420.8, "taker_buy_quote": 19432.20323 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 0.0534, "high": 0.0536, "low": 0.0525, "close": 0.053, "volume": 805450.0, "close_time": 1760500799999, "quote_volume": 42710.5878, "trades": 552, "taker_buy_base": 356313.8, "taker_buy_quote": 18924.9406 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.053, "high": 0.0538, "low": 0.0527, "close": 0.0536, "volume": 955280.0, "close_time": 1760504399999, "quote_volume": 50925.14788, "trades": 538, "taker_buy_base": 674927.1, "taker_buy_quote": 35977.14622 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 0.0537, "high": 0.0548, "low": 0.0537, "close": 0.0546, "volume": 3841580.7, "close_time": 1760507999999, "quote_volume": 209287.9823, "trades": 2693, "taker_buy_base": 2139548.4, "taker_buy_quote": 116651.10329 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 0.0546, "high": 0.0551, "low": 0.0539, "close": 0.0545, "volume": 2491472.4, "close_time": 1760511599999, "quote_volume": 135952.89771, "trades": 1869, "taker_buy_base": 1495416.8, "taker_buy_quote": 81712.75128 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 0.0546, "high": 0.0553, "low": 0.0543, "close": 0.0552, "volume": 1503159.4, "close_time": 1760515199999, "quote_volume": 82569.82235, "trades": 963, "taker_buy_base": 747366.1, "taker_buy_quote": 41046.45906 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0546, "close": 0.0547, "volume": 1683962.1, "close_time": 1760518799999, "quote_volume": 92841.27433, "trades": 852, "taker_buy_base": 735939.3, "taker_buy_quote": 40643.65666 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 0.0546, "high": 0.058, "low": 0.0544, "close": 0.0553, "volume": 10765313.5, "close_time": 1760522399999, "quote_volume": 605701.09046, "trades": 8198, "taker_buy_base": 5716451.5, "taker_buy_quote": 321717.78868 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 0.0553, "high": 0.0566, "low": 0.0548, "close": 0.0558, "volume": 4403319.1, "close_time": 1760525999999, "quote_volume": 245766.93705, "trades": 3335, "taker_buy_base": 2309437.3, "taker_buy_quote": 128811.06287 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 0.0558, "high": 0.0558, "low": 0.0545, "close": 0.0551, "volume": 1969547.4, "close_time": 1760529599999, "quote_volume": 108560.67718, "trades": 1279, "taker_buy_base": 1071553.0, "taker_buy_quote": 59130.89864 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.055, "high": 0.0572, "low": 0.0547, "close": 0.056, "volume": 6322342.5, "close_time": 1760533199999, "quote_volume": 356392.82439, "trades": 2429, "taker_buy_base": 3473272.4, "taker_buy_quote": 195797.6907 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 0.056, "high": 0.0614, "low": 0.0555, "close": 0.0576, "volume": 16878910.6, "close_time": 1760536799999, "quote_volume": 983873.91612, "trades": 5766, "taker_buy_base": 8718396.5, "taker_buy_quote": 508043.9254 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 0.0575, "high": 0.0586, "low": 0.0567, "close": 0.0577, "volume": 4373752.7, "close_time": 1760540399999, "quote_volume": 252477.7604, "trades": 2343, "taker_buy_base": 2162960.0, "taker_buy_quote": 124928.71329 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 0.0575, "high": 0.0594, "low": 0.0571, "close": 0.059, "volume": 5024666.4, "close_time": 1760543999999, "quote_volume": 292675.11382, "trades": 1996, "taker_buy_base": 2669340.2, "taker_buy_quote": 155630.97192 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0563, "close": 0.058, "volume": 6157995.1, "close_time": 1760547599999, "quote_volume": 353337.47449, "trades": 1847, "taker_buy_base": 3098649.3, "taker_buy_quote": 178156.1586 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 0.058, "high": 0.0581, "low": 0.0546, "close": 0.0554, "volume": 9430473.0, "close_time": 1760551199999, "quote_volume": 524739.42126, "trades": 2475, "taker_buy_base": 4455625.2, "taker_buy_quote": 247305.84946 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0542, "close": 0.055, "volume": 5463309.6, "close_time": 1760554799999, "quote_volume": 299892.68664, "trades": 1483, "taker_buy_base": 2838788.2, "taker_buy_quote": 156021.20794 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 0.0549, "high": 0.0551, "low": 0.0538, "close": 0.054, "volume": 3367182.6, "close_time": 1760558399999, "quote_volume": 183255.40447, "trades": 1335, "taker_buy_base": 1543252.3, "taker_buy_quote": 84104.54442 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.054, "high": 0.0547, "low": 0.0524, "close": 0.0529, "volume": 2964136.1, "close_time": 1760561999999, "quote_volume": 158816.74334, "trades": 1161, "taker_buy_base": 1159893.2, "taker_buy_quote": 62136.45451 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 0.0529, "high": 0.054, "low": 0.0525, "close": 0.0533, "volume": 1224507.8, "close_time": 1760565599999, "quote_volume": 65339.42845, "trades": 394, "taker_buy_base": 648924.4, "taker_buy_quote": 34636.46257 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 0.0531, "high": 0.0541, "low": 0.0531, "close": 0.0536, "volume": 634391.4, "close_time": 1760569199999, "quote_volume": 34056.67045, "trades": 336, "taker_buy_base": 377332.1, "taker_buy_quote": 20261.54856 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 0.0537, "high": 0.0542, "low": 0.0534, "close": 0.0541, "volume": 984030.7, "close_time": 1760572799999, "quote_volume": 52961.48596, "trades": 413, "taker_buy_base": 407906.0, "taker_buy_quote": 21986.74386 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.054, "high": 0.0544, "low": 0.053, "close": 0.0532, "volume": 1472254.8, "close_time": 1760576399999, "quote_volume": 78891.0263, "trades": 562, "taker_buy_base": 711523.8, "taker_buy_quote": 38157.93597 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 0.0532, "high": 0.0541, "low": 0.053, "close": 0.054, "volume": 1260213.0, "close_time": 1760579999999, "quote_volume": 67495.03017, "trades": 330, "taker_buy_base": 511598.9, "taker_buy_quote": 27487.76276 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0534, "close": 0.0539, "volume": 1007747.2, "close_time": 1760583599999, "quote_volume": 54437.64614, "trades": 273, "taker_buy_base": 363718.8, "taker_buy_quote": 19684.19579 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0536, "close": 0.054, "volume": 1143411.8, "close_time": 1760587199999, "quote_volume": 61858.30142, "trades": 424, "taker_buy_base": 452116.9, "taker_buy_quote": 24451.48931 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0541, "high": 0.055, "low": 0.054, "close": 0.0541, "volume": 1500189.4, "close_time": 1760590799999, "quote_volume": 81896.0829, "trades": 401, "taker_buy_base": 793512.9, "taker_buy_quote": 43320.8487 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 0.054, "high": 0.0542, "low": 0.0527, "close": 0.0532, "volume": 1705444.2, "close_time": 1760594399999, "quote_volume": 91130.87578, "trades": 408, "taker_buy_base": 380852.8, "taker_buy_quote": 20431.31919 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 0.0533, "high": 0.055, "low": 0.0532, "close": 0.0546, "volume": 1024386.5, "close_time": 1760597999999, "quote_volume": 55680.5339, "trades": 683, "taker_buy_base": 520646.3, "taker_buy_quote": 28275.11333 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0535, "close": 0.0538, "volume": 1105824.3, "close_time": 1760601599999, "quote_volume": 59488.77391, "trades": 730, "taker_buy_base": 454726.9, "taker_buy_quote": 24438.81503 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0528, "close": 0.0531, "volume": 921460.1, "close_time": 1760605199999, "quote_volume": 49095.51785, "trades": 621, "taker_buy_base": 272993.0, "taker_buy_quote": 14545.42457 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 0.053, "high": 0.0541, "low": 0.0514, "close": 0.0538, "volume": 3682395.4, "close_time": 1760608799999, "quote_volume": 194205.01143, "trades": 1866, "taker_buy_base": 1921695.3, "taker_buy_quote": 101579.71922 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0537, "close": 0.0543, "volume": 1237046.8, "close_time": 1760612399999, "quote_volume": 66940.85301, "trades": 707, "taker_buy_base": 537499.8, "taker_buy_quote": 29133.70971 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0537, "close": 0.0544, "volume": 662511.8, "close_time": 1760615999999, "quote_volume": 35992.36261, "trades": 516, "taker_buy_base": 384478.8, "taker_buy_quote": 20879.3331 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0545, "high": 0.055, "low": 0.0543, "close": 0.0546, "volume": 1453944.7, "close_time": 1760619599999, "quote_volume": 79474.24335, "trades": 784, "taker_buy_base": 812957.5, "taker_buy_quote": 44409.48142 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0531, "close": 0.0535, "volume": 2610572.6, "close_time": 1760623199999, "quote_volume": 140769.96188, "trades": 1854, "taker_buy_base": 1256028.4, "taker_buy_quote": 67851.95334 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 0.0535, "high": 0.0541, "low": 0.0523, "close": 0.0531, "volume": 1785798.9, "close_time": 1760626799999, "quote_volume": 94911.90167, "trades": 1109, "taker_buy_base": 826210.3, "taker_buy_quote": 43992.53833 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 0.0531, "high": 0.0533, "low": 0.0511, "close": 0.0513, "volume": 1979140.7, "close_time": 1760630399999, "quote_volume": 103141.68449, "trades": 1736, "taker_buy_base": 575035.9, "taker_buy_quote": 29976.09177 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0512, "high": 0.0527, "low": 0.0501, "close": 0.0527, "volume": 4734370.5, "close_time": 1760633999999, "quote_volume": 241909.92938, "trades": 2106, "taker_buy_base": 1934062.9, "taker_buy_quote": 98939.01532 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 0.0528, "high": 0.0528, "low": 0.0515, "close": 0.0517, "volume": 960937.8, "close_time": 1760637599999, "quote_volume": 50084.5115, "trades": 554, "taker_buy_base": 428853.8, "taker_buy_quote": 22346.95998 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0508, "close": 0.0512, "volume": 1952695.5, "close_time": 1760641199999, "quote_volume": 99949.9554, "trades": 814, "taker_buy_base": 1027754.2, "taker_buy_quote": 52652.8013 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 0.0512, "high": 0.0512, "low": 0.0492, "close": 0.0497, "volume": 3649824.2, "close_time": 1760644799999, "quote_volume": 182193.93263, "trades": 1715, "taker_buy_base": 1575313.8, "taker_buy_quote": 78624.67899 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0491, "close": 0.0493, "volume": 2073469.0, "close_time": 1760648399999, "quote_volume": 102778.40981, "trades": 886, "taker_buy_base": 852729.6, "taker_buy_quote": 42284.89573 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 0.0493, "high": 0.0506, "low": 0.0493, "close": 0.0504, "volume": 1940603.4, "close_time": 1760651999999, "quote_volume": 96990.0484, "trades": 677, "taker_buy_base": 1286597.3, "taker_buy_quote": 64344.35486 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0499, "close": 0.0499, "volume": 514393.2, "close_time": 1760655599999, "quote_volume": 25788.51635, "trades": 224, "taker_buy_base": 219466.3, "taker_buy_quote": 11019.93956 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 0.0498, "high": 0.0503, "low": 0.0497, "close": 0.0502, "volume": 707909.3, "close_time": 1760659199999, "quote_volume": 35453.3859, "trades": 400, "taker_buy_base": 191188.0, "taker_buy_quote": 9588.21484 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.05, "high": 0.0505, "low": 0.0499, "close": 0.0503, "volume": 434229.6, "close_time": 1760662799999, "quote_volume": 21804.03895, "trades": 442, "taker_buy_base": 235977.8, "taker_buy_quote": 11854.90975 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 0.0503, "high": 0.0509, "low": 0.0501, "close": 0.0503, "volume": 407440.3, "close_time": 1760666399999, "quote_volume": 20598.16439, "trades": 265, "taker_buy_base": 155261.5, "taker_buy_quote": 7846.46045 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 0.0503, "high": 0.0507, "low": 0.05, "close": 0.0507, "volume": 393836.5, "close_time": 1760669999999, "quote_volume": 19832.19599, "trades": 331, "taker_buy_base": 249208.0, "taker_buy_quote": 12545.67953 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0506, "close": 0.0509, "volume": 307868.0, "close_time": 1760673599999, "quote_volume": 15624.28397, "trades": 126, "taker_buy_base": 94452.7, "taker_buy_quote": 4795.45562 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0509, "high": 0.051, "low": 0.0506, "close": 0.0507, "volume": 498357.7, "close_time": 1760677199999, "quote_volume": 25285.92985, "trades": 291, "taker_buy_base": 280271.8, "taker_buy_quote": 14221.64945 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0504, "close": 0.0506, "volume": 934136.8, "close_time": 1760680799999, "quote_volume": 47315.42727, "trades": 414, "taker_buy_base": 326896.5, "taker_buy_quote": 16566.98959 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 0.0505, "high": 0.051, "low": 0.0478, "close": 0.048, "volume": 2346935.2, "close_time": 1760684399999, "quote_volume": 115338.29953, "trades": 1959, "taker_buy_base": 1017065.0, "taker_buy_quote": 50035.1202 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0463, "close": 0.0468, "volume": 3334923.0, "close_time": 1760687999999, "quote_volume": 156980.72367, "trades": 1573, "taker_buy_base": 1672234.0, "taker_buy_quote": 78736.35193 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0468, "high": 0.047, "low": 0.0458, "close": 0.0465, "volume": 2394674.8, "close_time": 1760691599999, "quote_volume": 110952.65109, "trades": 1115, "taker_buy_base": 1226210.8, "taker_buy_quote": 56828.19293 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 0.0466, "high": 0.0487, "low": 0.0463, "close": 0.0477, "volume": 1609805.3, "close_time": 1760695199999, "quote_volume": 76529.7085, "trades": 1197, "taker_buy_base": 809931.5, "taker_buy_quote": 38458.62557 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 0.0477, "high": 0.048, "low": 0.0469, "close": 0.0477, "volume": 1237062.5, "close_time": 1760698799999, "quote_volume": 58759.40932, "trades": 924, "taker_buy_base": 754191.4, "taker_buy_quote": 35842.82855 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 0.0477, "high": 0.0493, "low": 0.0474, "close": 0.0488, "volume": 1360319.1, "close_time": 1760702399999, "quote_volume": 66274.40466, "trades": 726, "taker_buy_base": 753732.7, "taker_buy_quote": 36724.13871 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0489, "high": 0.0494, "low": 0.0484, "close": 0.0485, "volume": 1107217.5, "close_time": 1760705999999, "quote_volume": 54259.31737, "trades": 662, "taker_buy_base": 624320.9, "taker_buy_quote": 30600.77325 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 0.0486, "high": 0.0493, "low": 0.0481, "close": 0.049, "volume": 1023181.2, "close_time": 1760709599999, "quote_volume": 49785.03575, "trades": 601, "taker_buy_base": 504228.7, "taker_buy_quote": 24549.46372 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 0.0488, "high": 0.049, "low": 0.0476, "close": 0.0482, "volume": 1609942.8, "close_time": 1760713199999, "quote_volume": 77575.25263, "trades": 576, "taker_buy_base": 609102.8, "taker_buy_quote": 29461.39196 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 0.0484, "high": 0.0497, "low": 0.0483, "close": 0.0496, "volume": 1614041.0, "close_time": 1760716799999, "quote_volume": 79065.12181, "trades": 589, "taker_buy_base": 906211.5, "taker_buy_quote": 44423.91495 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0496, "high": 0.05, "low": 0.0487, "close": 0.0487, "volume": 1210151.7, "close_time": 1760720399999, "quote_volume": 59767.4733, "trades": 526, "taker_buy_base": 638135.9, "taker_buy_quote": 31549.71585 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0486, "close": 0.0492, "volume": 644058.3, "close_time": 1760723999999, "quote_volume": 31506.4393, "trades": 384, "taker_buy_base": 182203.8, "taker_buy_quote": 8915.77685 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0489, "close": 0.049, "volume": 663350.7, "close_time": 1760727599999, "quote_volume": 32707.72097, "trades": 444, "taker_buy_base": 220064.8, "taker_buy_quote": 10850.10048 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 0.049, "high": 0.0493, "low": 0.0487, "close": 0.0491, "volume": 217207.8, "close_time": 1760731199999, "quote_volume": 10648.8719, "trades": 240, "taker_buy_base": 109589.0, "taker_buy_quote": 5373.02605 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.049, "high": 0.0497, "low": 0.0489, "close": 0.0497, "volume": 250457.7, "close_time": 1760734799999, "quote_volume": 12379.79327, "trades": 249, "taker_buy_base": 146574.1, "taker_buy_quote": 7253.79885 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 0.0497, "high": 0.0503, "low": 0.0496, "close": 0.05, "volume": 852551.6, "close_time": 1760738399999, "quote_volume": 42567.58416, "trades": 265, "taker_buy_base": 609822.9, "taker_buy_quote": 30454.06567 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 0.05, "high": 0.05, "low": 0.0493, "close": 0.0495, "volume": 272469.9, "close_time": 1760741999999, "quote_volume": 13504.27729, "trades": 173, "taker_buy_base": 91459.9, "taker_buy_quote": 4541.04802 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 0.0495, "high": 0.0495, "low": 0.049, "close": 0.049, "volume": 141369.9, "close_time": 1760745599999, "quote_volume": 6948.77682, "trades": 138, "taker_buy_base": 59706.0, "taker_buy_quote": 2938.83175 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.049, "high": 0.0496, "low": 0.0489, "close": 0.0493, "volume": 507637.5, "close_time": 1760749199999, "quote_volume": 25067.72736, "trades": 287, "taker_buy_base": 120767.7, "taker_buy_quote": 5967.44835 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 0.0494, "high": 0.0502, "low": 0.0494, "close": 0.0501, "volume": 288350.5, "close_time": 1760752799999, "quote_volume": 14344.04818, "trades": 344, "taker_buy_base": 134304.8, "taker_buy_quote": 6681.6083 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0497, "close": 0.0499, "volume": 469317.6, "close_time": 1760756399999, "quote_volume": 23474.17952, "trades": 309, "taker_buy_base": 139134.1, "taker_buy_quote": 6963.21031 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 0.0499, "high": 0.0504, "low": 0.0498, "close": 0.0503, "volume": 91102.0, "close_time": 1760759999999, "quote_volume": 4574.62707, "trades": 101, "taker_buy_base": 47386.0, "taker_buy_quote": 2376.64857 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0497, "close": 0.0498, "volume": 109600.8, "close_time": 1760763599999, "quote_volume": 5473.13154, "trades": 157, "taker_buy_base": 30418.6, "taker_buy_quote": 1520.23282 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 0.0498, "high": 0.05, "low": 0.0494, "close": 0.0499, "volume": 331885.9, "close_time": 1760767199999, "quote_volume": 16495.4381, "trades": 236, "taker_buy_base": 176199.2, "taker_buy_quote": 8763.64136 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0496, "close": 0.0501, "volume": 253586.3, "close_time": 1760770799999, "quote_volume": 12660.25288, "trades": 152, "taker_buy_base": 169183.0, "taker_buy_quote": 8438.77324 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 0.0501, "high": 0.0518, "low": 0.05, "close": 0.0504, "volume": 4347391.1, "close_time": 1760774399999, "quote_volume": 221753.99934, "trades": 1301, "taker_buy_base": 2115346.8, "taker_buy_quote": 107969.11112 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0505, "high": 0.051, "low": 0.0501, "close": 0.0501, "volume": 498382.2, "close_time": 1760777999999, "quote_volume": 25194.46603, "trades": 360, "taker_buy_base": 301855.1, "taker_buy_quote": 15254.20934 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 0.0502, "high": 0.0506, "low": 0.0501, "close": 0.0504, "volume": 454951.1, "close_time": 1760781599999, "quote_volume": 22856.08849, "trades": 174, "taker_buy_base": 206852.5, "taker_buy_quote": 10402.9333 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0502, "close": 0.0503, "volume": 309046.2, "close_time": 1760785199999, "quote_volume": 15578.39788, "trades": 225, "taker_buy_base": 162994.1, "taker_buy_quote": 8219.15675 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 0.0503, "high": 0.0511, "low": 0.0502, "close": 0.0509, "volume": 892492.4, "close_time": 1760788799999, "quote_volume": 45176.96513, "trades": 343, "taker_buy_base": 628212.6, "taker_buy_quote": 31799.93259 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0504, "close": 0.0507, "volume": 1030204.2, "close_time": 1760792399999, "quote_volume": 52416.72298, "trades": 951, "taker_buy_base": 483443.6, "taker_buy_quote": 24584.01266 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 0.0506, "high": 0.0507, "low": 0.0496, "close": 0.0496, "volume": 833675.5, "close_time": 1760795999999, "quote_volume": 41770.22693, "trades": 377, "taker_buy_base": 468012.2, "taker_buy_quote": 23456.04251 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 0.0498, "high": 0.0499, "low": 0.049, "close": 0.0496, "volume": 463635.2, "close_time": 1760799599999, "quote_volume": 22879.00389, "trades": 295, "taker_buy_base": 226824.7, "taker_buy_quote": 11198.95273 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0489, "close": 0.0493, "volume": 555958.2, "close_time": 1760803199999, "quote_volume": 27399.24511, "trades": 490, "taker_buy_base": 224059.1, "taker_buy_quote": 11053.45331 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0492, "high": 0.0496, "low": 0.0483, "close": 0.0487, "volume": 1856715.5, "close_time": 1760806799999, "quote_volume": 90776.84617, "trades": 859, "taker_buy_base": 750416.0, "taker_buy_quote": 36770.65973 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 0.0487, "high": 0.0497, "low": 0.0486, "close": 0.0497, "volume": 439594.3, "close_time": 1760810399999, "quote_volume": 21632.96323, "trades": 219, "taker_buy_base": 188829.6, "taker_buy_quote": 9302.52695 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 0.0496, "high": 0.0497, "low": 0.0492, "close": 0.0494, "volume": 265760.3, "close_time": 1760813999999, "quote_volume": 13145.308, "trades": 148, "taker_buy_base": 150676.1, "taker_buy_quote": 7453.7846 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0493, "close": 0.0495, "volume": 272084.2, "close_time": 1760817599999, "quote_volume": 13458.0236, "trades": 207, "taker_buy_base": 150974.5, "taker_buy_quote": 7468.71649 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0494, "close": 0.0495, "volume": 438449.2, "close_time": 1760821199999, "quote_volume": 21731.65844, "trades": 190, "taker_buy_base": 138726.9, "taker_buy_quote": 6885.2402 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0491, "close": 0.0496, "volume": 505731.5, "close_time": 1760824799999, "quote_volume": 24962.90032, "trades": 412, "taker_buy_base": 117339.1, "taker_buy_quote": 5798.87239 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0493, "close": 0.0494, "volume": 201225.0, "close_time": 1760828399999, "quote_volume": 9982.40306, "trades": 166, "taker_buy_base": 150318.9, "taker_buy_quote": 7464.66993 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0491, "close": 0.0492, "volume": 232736.6, "close_time": 1760831999999, "quote_volume": 11472.19121, "trades": 290, "taker_buy_base": 90539.9, "taker_buy_quote": 4470.95403 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0486, "close": 0.0488, "volume": 419654.7, "close_time": 1760835599999, "quote_volume": 20528.62358, "trades": 394, "taker_buy_base": 266533.8, "taker_buy_quote": 13029.49612 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 0.0488, "high": 0.0496, "low": 0.0486, "close": 0.0495, "volume": 1036595.0, "close_time": 1760839199999, "quote_volume": 51111.84869, "trades": 248, "taker_buy_base": 616497.7, "taker_buy_quote": 30348.92739 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0491, "close": 0.0492, "volume": 123116.6, "close_time": 1760842799999, "quote_volume": 6082.50738, "trades": 140, "taker_buy_base": 39774.2, "taker_buy_quote": 1965.59292 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 0.0492, "high": 0.0498, "low": 0.049, "close": 0.0497, "volume": 109184.9, "close_time": 1760846399999, "quote_volume": 5390.01736, "trades": 88, "taker_buy_base": 72776.3, "taker_buy_quote": 3591.50953 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0492, "close": 0.0494, "volume": 206430.3, "close_time": 1760849999999, "quote_volume": 10212.32055, "trades": 208, "taker_buy_base": 80071.7, "taker_buy_quote": 3955.28107 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0491, "close": 0.0492, "volume": 316094.4, "close_time": 1760853599999, "quote_volume": 15598.99347, "trades": 323, "taker_buy_base": 91188.2, "taker_buy_quote": 4499.45848 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 0.0492, "high": 0.0494, "low": 0.0488, "close": 0.0489, "volume": 197415.5, "close_time": 1760857199999, "quote_volume": 9688.30847, "trades": 188, "taker_buy_base": 132911.5, "taker_buy_quote": 6517.20467 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 0.049, "high": 0.0493, "low": 0.0489, "close": 0.0493, "volume": 228657.2, "close_time": 1760860799999, "quote_volume": 11256.39842, "trades": 153, "taker_buy_base": 75355.3, "taker_buy_quote": 3712.81898 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0489, "close": 0.0491, "volume": 1279044.2, "close_time": 1760864399999, "quote_volume": 63373.44412, "trades": 807, "taker_buy_base": 651859.7, "taker_buy_quote": 32312.71864 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 0.049, "high": 0.0501, "low": 0.0483, "close": 0.0496, "volume": 1830731.8, "close_time": 1760867999999, "quote_volume": 89755.42415, "trades": 937, "taker_buy_base": 804222.0, "taker_buy_quote": 39449.0174 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 0.0496, "high": 0.0506, "low": 0.0493, "close": 0.0503, "volume": 624532.0, "close_time": 1760871599999, "quote_volume": 31315.05149, "trades": 341, "taker_buy_base": 319099.8, "taker_buy_quote": 15986.36649 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 0.0504, "high": 0.0509, "low": 0.0502, "close": 0.0504, "volume": 333518.7, "close_time": 1760875199999, "quote_volume": 16852.7456, "trades": 255, "taker_buy_base": 174103.4, "taker_buy_quote": 8805.14714 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0499, "close": 0.0502, "volume": 1119504.5, "close_time": 1760878799999, "quote_volume": 56156.79534, "trades": 323, "taker_buy_base": 507980.1, "taker_buy_quote": 25508.42272 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 0.0503, "high": 0.0513, "low": 0.0502, "close": 0.0511, "volume": 2225402.2, "close_time": 1760882399999, "quote_volume": 112672.60024, "trades": 542, "taker_buy_base": 1217293.6, "taker_buy_quote": 61653.76196 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0508, "close": 0.0513, "volume": 884932.7, "close_time": 1760885999999, "quote_volume": 45175.99103, "trades": 290, "taker_buy_base": 494042.2, "taker_buy_quote": 25270.85897 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 0.0512, "high": 0.0516, "low": 0.0508, "close": 0.051, "volume": 1298797.3, "close_time": 1760889599999, "quote_volume": 66491.4058, "trades": 445, "taker_buy_base": 525754.2, "taker_buy_quote": 26959.68543 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0509, "high": 0.0512, "low": 0.0506, "close": 0.0507, "volume": 586635.3, "close_time": 1760893199999, "quote_volume": 29822.02762, "trades": 238, "taker_buy_base": 249621.7, "taker_buy_quote": 12705.44527 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 0.0507, "high": 0.0513, "low": 0.0507, "close": 0.0509, "volume": 361523.8, "close_time": 1760896799999, "quote_volume": 18424.67108, "trades": 262, "taker_buy_base": 176795.4, "taker_buy_quote": 9008.59675 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0508, "close": 0.051, "volume": 223662.3, "close_time": 1760900399999, "quote_volume": 11398.56569, "trades": 255, "taker_buy_base": 56310.9, "taker_buy_quote": 2873.53788 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 0.051, "high": 0.0511, "low": 0.0507, "close": 0.0509, "volume": 319817.3, "close_time": 1760903999999, "quote_volume": 16281.67459, "trades": 423, "taker_buy_base": 54808.0, "taker_buy_quote": 2794.06064 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.051, "high": 0.051, "low": 0.0507, "close": 0.051, "volume": 364311.7, "close_time": 1760907599999, "quote_volume": 18536.04809, "trades": 454, "taker_buy_base": 122453.5, "taker_buy_quote": 6235.17198 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 0.051, "high": 0.051, "low": 0.0505, "close": 0.0509, "volume": 130032.0, "close_time": 1760911199999, "quote_volume": 6592.91669, "trades": 193, "taker_buy_base": 60093.5, "taker_buy_quote": 3048.51201 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0508, "close": 0.0509, "volume": 244683.0, "close_time": 1760914799999, "quote_volume": 12466.17597, "trades": 91, "taker_buy_base": 93348.4, "taker_buy_quote": 4755.34625 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0503, "close": 0.0505, "volume": 257442.4, "close_time": 1760918399999, "quote_volume": 13020.51912, "trades": 157, "taker_buy_base": 120987.9, "taker_buy_quote": 6118.48531 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0505, "high": 0.0505, "low": 0.0492, "close": 0.0498, "volume": 1229619.2, "close_time": 1760921999999, "quote_volume": 61240.2007, "trades": 502, "taker_buy_base": 504558.2, "taker_buy_quote": 25155.60748 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 0.05, "high": 0.0501, "low": 0.0497, "close": 0.0499, "volume": 429100.8, "close_time": 1760925599999, "quote_volume": 21405.39359, "trades": 192, "taker_buy_base": 213765.4, "taker_buy_quote": 10659.30049 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0495, "close": 0.0501, "volume": 353048.4, "close_time": 1760929199999, "quote_volume": 17628.11875, "trades": 207, "taker_buy_base": 170379.1, "taker_buy_quote": 8506.69489 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 0.0502, "high": 0.0518, "low": 0.05, "close": 0.0517, "volume": 725427.9, "close_time": 1760932799999, "quote_volume": 37235.4228, "trades": 226, "taker_buy_base": 497831.3, "taker_buy_quote": 25569.57307 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0516, "high": 0.0518, "low": 0.0513, "close": 0.0516, "volume": 552475.3, "close_time": 1760936399999, "quote_volume": 28476.61556, "trades": 404, "taker_buy_base": 283118.4, "taker_buy_quote": 14602.93564 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0513, "close": 0.0516, "volume": 184500.4, "close_time": 1760939999999, "quote_volume": 9500.50903, "trades": 99, "taker_buy_base": 78697.7, "taker_buy_quote": 4055.54011 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0515, "close": 0.052, "volume": 267155.2, "close_time": 1760943599999, "quote_volume": 13866.57818, "trades": 168, "taker_buy_base": 149503.2, "taker_buy_quote": 7766.48406 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 0.0519, "high": 0.052, "low": 0.0516, "close": 0.052, "volume": 624656.9, "close_time": 1760947199999, "quote_volume": 32351.272, "trades": 265, "taker_buy_base": 352845.0, "taker_buy_quote": 18279.02143 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0519, "high": 0.052, "low": 0.0513, "close": 0.0514, "volume": 331778.6, "close_time": 1760950799999, "quote_volume": 17116.63203, "trades": 144, "taker_buy_base": 137347.3, "taker_buy_quote": 7097.21781 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0511, "close": 0.0514, "volume": 754248.1, "close_time": 1760954399999, "quote_volume": 38653.55033, "trades": 353, "taker_buy_base": 197518.3, "taker_buy_quote": 10132.83666 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 0.0515, "high": 0.0518, "low": 0.051, "close": 0.0511, "volume": 468991.7, "close_time": 1760957999999, "quote_volume": 24149.11772, "trades": 306, "taker_buy_base": 163247.2, "taker_buy_quote": 8416.65346 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0509, "close": 0.0513, "volume": 558493.3, "close_time": 1760961599999, "quote_volume": 28583.0945, "trades": 196, "taker_buy_base": 249178.6, "taker_buy_quote": 12755.24928 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0513, "high": 0.0515, "low": 0.051, "close": 0.0512, "volume": 403469.6, "close_time": 1760965199999, "quote_volume": 20697.93777, "trades": 201, "taker_buy_base": 228672.5, "taker_buy_quote": 11732.36608 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 0.0513, "high": 0.0515, "low": 0.051, "close": 0.0514, "volume": 909374.7, "close_time": 1760968799999, "quote_volume": 46530.32785, "trades": 400, "taker_buy_base": 411275.6, "taker_buy_quote": 21062.04033 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0508, "close": 0.0512, "volume": 1155641.4, "close_time": 1760972399999, "quote_volume": 59133.35411, "trades": 276, "taker_buy_base": 657787.8, "taker_buy_quote": 33709.39656 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0504, "close": 0.0504, "volume": 768289.0, "close_time": 1760975999999, "quote_volume": 39097.81417, "trades": 345, "taker_buy_base": 354515.3, "taker_buy_quote": 18059.68115 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0493, "close": 0.0498, "volume": 856162.7, "close_time": 1760979599999, "quote_volume": 42600.96839, "trades": 554, "taker_buy_base": 309626.2, "taker_buy_quote": 15402.61096 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0493, "close": 0.0499, "volume": 1041890.0, "close_time": 1760983199999, "quote_volume": 51709.51856, "trades": 356, "taker_buy_base": 415969.7, "taker_buy_quote": 20698.89158 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 0.0499, "high": 0.0501, "low": 0.0496, "close": 0.0499, "volume": 1176534.9, "close_time": 1760986799999, "quote_volume": 58727.13349, "trades": 521, "taker_buy_base": 588446.9, "taker_buy_quote": 29370.819 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 0.0499, "high": 0.0505, "low": 0.0497, "close": 0.0504, "volume": 540559.2, "close_time": 1760990399999, "quote_volume": 27005.2911, "trades": 284, "taker_buy_base": 211956.8, "taker_buy_quote": 10610.43225 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0503, "high": 0.0505, "low": 0.0501, "close": 0.0503, "volume": 448081.4, "close_time": 1760993999999, "quote_volume": 22552.0438, "trades": 426, "taker_buy_base": 190960.2, "taker_buy_quote": 9622.31325 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0499, "close": 0.05, "volume": 1210856.9, "close_time": 1760997599999, "quote_volume": 60784.95198, "trades": 524, "taker_buy_base": 300571.6, "taker_buy_quote": 15094.59996 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 0.05, "high": 0.0503, "low": 0.0499, "close": 0.05, "volume": 189091.8, "close_time": 1761001199999, "quote_volume": 9463.90398, "trades": 400, "taker_buy_base": 53744.8, "taker_buy_quote": 2692.06098 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 0.05, "high": 0.0502, "low": 0.0498, "close": 0.05, "volume": 213719.3, "close_time": 1761004799999, "quote_volume": 10695.79206, "trades": 192, "taker_buy_base": 96496.4, "taker_buy_quote": 4831.49185 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.05, "high": 0.0503, "low": 0.0499, "close": 0.0503, "volume": 225107.4, "close_time": 1761008399999, "quote_volume": 11290.65844, "trades": 168, "taker_buy_base": 124357.0, "taker_buy_quote": 6240.37578 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 0.0502, "high": 0.0502, "low": 0.0496, "close": 0.0498, "volume": 330830.1, "close_time": 1761011999999, "quote_volume": 16521.87839, "trades": 330, "taker_buy_base": 202397.1, "taker_buy_quote": 10103.921 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 0.0498, "high": 0.0498, "low": 0.0493, "close": 0.0495, "volume": 852053.0, "close_time": 1761015599999, "quote_volume": 42220.57819, "trades": 512, "taker_buy_base": 505962.7, "taker_buy_quote": 25065.12317 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 0.0495, "high": 0.0497, "low": 0.0491, "close": 0.0493, "volume": 642919.6, "close_time": 1761019199999, "quote_volume": 31827.26985, "trades": 300, "taker_buy_base": 455052.8, "taker_buy_quote": 22529.6102 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0479, "close": 0.048, "volume": 1841181.6, "close_time": 1761022799999, "quote_volume": 89162.7481, "trades": 1206, "taker_buy_base": 665372.1, "taker_buy_quote": 32268.98157 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 0.0481, "high": 0.0483, "low": 0.0478, "close": 0.0482, "volume": 399413.3, "close_time": 1761026399999, "quote_volume": 19196.54024, "trades": 362, "taker_buy_base": 161025.7, "taker_buy_quote": 7742.91342 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0479, "close": 0.0484, "volume": 374321.8, "close_time": 1761029999999, "quote_volume": 18060.2244, "trades": 313, "taker_buy_base": 203568.6, "taker_buy_quote": 9824.4074 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0478, "close": 0.0486, "volume": 480687.2, "close_time": 1761033599999, "quote_volume": 23153.46293, "trades": 415, "taker_buy_base": 285568.0, "taker_buy_quote": 13761.29719 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0479, "close": 0.0483, "volume": 520129.1, "close_time": 1761037199999, "quote_volume": 25045.49031, "trades": 297, "taker_buy_base": 291069.6, "taker_buy_quote": 14023.07773 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0481, "close": 0.0482, "volume": 131552.8, "close_time": 1761040799999, "quote_volume": 6349.62847, "trades": 157, "taker_buy_base": 36611.0, "taker_buy_quote": 1767.76889 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 0.0482, "high": 0.049, "low": 0.0482, "close": 0.0488, "volume": 161898.6, "close_time": 1761044399999, "quote_volume": 7863.31163, "trades": 134, "taker_buy_base": 71977.2, "taker_buy_quote": 3497.1284 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 0.0486, "high": 0.0491, "low": 0.0485, "close": 0.049, "volume": 273102.8, "close_time": 1761047999999, "quote_volume": 13333.68662, "trades": 144, "taker_buy_base": 125096.7, "taker_buy_quote": 6122.58643 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0488, "high": 0.0494, "low": 0.0487, "close": 0.0488, "volume": 699316.3, "close_time": 1761051599999, "quote_volume": 34367.09965, "trades": 317, "taker_buy_base": 288718.1, "taker_buy_quote": 14206.10237 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 0.0489, "high": 0.0494, "low": 0.0487, "close": 0.0489, "volume": 547304.7, "close_time": 1761055199999, "quote_volume": 26824.23037, "trades": 336, "taker_buy_base": 269887.5, "taker_buy_quote": 13227.80937 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 0.049, "high": 0.0511, "low": 0.049, "close": 0.0511, "volume": 2351895.0, "close_time": 1761058799999, "quote_volume": 117665.44628, "trades": 953, "taker_buy_base": 1588981.1, "taker_buy_quote": 79510.69335 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 0.0511, "high": 0.0518, "low": 0.0507, "close": 0.0514, "volume": 1619245.8, "close_time": 1761062399999, "quote_volume": 83285.93933, "trades": 739, "taker_buy_base": 576478.3, "taker_buy_quote": 29694.53802 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0506, "close": 0.0507, "volume": 885336.9, "close_time": 1761065999999, "quote_volume": 45426.9238, "trades": 481, "taker_buy_base": 400074.8, "taker_buy_quote": 20534.70296 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 0.0508, "high": 0.0511, "low": 0.0502, "close": 0.0505, "volume": 1579062.7, "close_time": 1761069599999, "quote_volume": 79754.16542, "trades": 714, "taker_buy_base": 947124.8, "taker_buy_quote": 47803.42551 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 0.0506, "high": 0.0509, "low": 0.0504, "close": 0.0505, "volume": 554910.5, "close_time": 1761073199999, "quote_volume": 28116.25347, "trades": 155, "taker_buy_base": 362932.3, "taker_buy_quote": 18392.49382 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 0.0505, "high": 0.0507, "low": 0.0504, "close": 0.0504, "volume": 160072.8, "close_time": 1761076799999, "quote_volume": 8085.05268, "trades": 182, "taker_buy_base": 59845.5, "taker_buy_quote": 3024.28522 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0496, "close": 0.0497, "volume": 538970.1, "close_time": 1761080399999, "quote_volume": 26876.37413, "trades": 699, "taker_buy_base": 248166.5, "taker_buy_quote": 12377.75554 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 0.0499, "high": 0.05, "low": 0.0489, "close": 0.0496, "volume": 454065.1, "close_time": 1761083999999, "quote_volume": 22429.19704, "trades": 708, "taker_buy_base": 162952.3, "taker_buy_quote": 8088.00936 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0484, "close": 0.0485, "volume": 555084.5, "close_time": 1761087599999, "quote_volume": 27131.23888, "trades": 516, "taker_buy_base": 256150.1, "taker_buy_quote": 12512.14985 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0476, "close": 0.0479, "volume": 1247102.5, "close_time": 1761091199999, "quote_volume": 59834.28039, "trades": 430, "taker_buy_base": 655072.3, "taker_buy_quote": 31449.61071 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0475, "close": 0.0477, "volume": 729996.8, "close_time": 1761094799999, "quote_volume": 34963.20462, "trades": 498, "taker_buy_base": 353231.0, "taker_buy_quote": 16900.06329 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 0.0477, "high": 0.0482, "low": 0.0476, "close": 0.0482, "volume": 591632.0, "close_time": 1761098399999, "quote_volume": 28364.7887, "trades": 311, "taker_buy_base": 398032.6, "taker_buy_quote": 19087.68061 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 0.0481, "high": 0.0485, "low": 0.0481, "close": 0.0483, "volume": 337215.6, "close_time": 1761101999999, "quote_volume": 16287.52577, "trades": 181, "taker_buy_base": 212879.7, "taker_buy_quote": 10291.06354 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 0.0483, "high": 0.0483, "low": 0.048, "close": 0.0483, "volume": 135424.6, "close_time": 1761105599999, "quote_volume": 6515.45641, "trades": 124, "taker_buy_base": 81137.9, "taker_buy_quote": 3904.69658 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0483, "high": 0.0488, "low": 0.0483, "close": 0.0488, "volume": 261706.8, "close_time": 1761109199999, "quote_volume": 12691.17076, "trades": 149, "taker_buy_base": 129453.5, "taker_buy_quote": 6280.45472 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0477, "close": 0.0481, "volume": 340213.0, "close_time": 1761112799999, "quote_volume": 16389.24951, "trades": 137, "taker_buy_base": 116647.5, "taker_buy_quote": 5609.67786 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0477, "close": 0.0478, "volume": 424254.5, "close_time": 1761116399999, "quote_volume": 20325.31634, "trades": 189, "taker_buy_base": 164942.9, "taker_buy_quote": 7909.5435 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 0.0477, "high": 0.0484, "low": 0.0475, "close": 0.0483, "volume": 428058.2, "close_time": 1761119999999, "quote_volume": 20524.8302, "trades": 165, "taker_buy_base": 246658.6, "taker_buy_quote": 11828.70121 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0477, "close": 0.048, "volume": 298216.6, "close_time": 1761123599999, "quote_volume": 14279.19221, "trades": 122, "taker_buy_base": 78218.7, "taker_buy_quote": 3748.59213 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 0.0479, "high": 0.0481, "low": 0.0475, "close": 0.0476, "volume": 358179.5, "close_time": 1761127199999, "quote_volume": 17074.15332, "trades": 208, "taker_buy_base": 89690.2, "taker_buy_quote": 4280.52415 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 0.0476, "high": 0.0479, "low": 0.0473, "close": 0.0474, "volume": 725222.5, "close_time": 1761130799999, "quote_volume": 34509.35716, "trades": 356, "taker_buy_base": 346498.3, "taker_buy_quote": 16505.62772 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 0.0473, "high": 0.0482, "low": 0.0468, "close": 0.0479, "volume": 1768452.1, "close_time": 1761134399999, "quote_volume": 84398.15936, "trades": 639, "taker_buy_base": 536204.2, "taker_buy_quote": 25564.34955 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 218032.4, "close_time": 1761137999999, "quote_volume": 10464.12157, "trades": 87, "taker_buy_base": 115680.0, "taker_buy_quote": 5556.25766 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 0.0481, "high": 0.0488, "low": 0.0478, "close": 0.0486, "volume": 576006.8, "close_time": 1761141599999, "quote_volume": 27813.91988, "trades": 370, "taker_buy_base": 409891.7, "taker_buy_quote": 19801.73063 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0478, "close": 0.0485, "volume": 399835.3, "close_time": 1761145199999, "quote_volume": 19248.10355, "trades": 241, "taker_buy_base": 208309.7, "taker_buy_quote": 10036.00853 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0479, "close": 0.0483, "volume": 437092.2, "close_time": 1761148799999, "quote_volume": 21066.96969, "trades": 188, "taker_buy_base": 141575.5, "taker_buy_quote": 6857.26718 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0476, "close": 0.0478, "volume": 1070930.1, "close_time": 1761152399999, "quote_volume": 51354.61168, "trades": 474, "taker_buy_base": 423138.8, "taker_buy_quote": 20298.60347 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0471, "close": 0.0472, "volume": 401471.9, "close_time": 1761155999999, "quote_volume": 19038.25533, "trades": 220, "taker_buy_base": 223109.9, "taker_buy_quote": 10597.2329 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 0.0473, "high": 0.0475, "low": 0.047, "close": 0.0472, "volume": 424977.8, "close_time": 1761159599999, "quote_volume": 20085.73388, "trades": 296, "taker_buy_base": 197806.0, "taker_buy_quote": 9352.20607 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 0.0473, "high": 0.0478, "low": 0.047, "close": 0.0473, "volume": 607311.7, "close_time": 1761163199999, "quote_volume": 28805.2153, "trades": 348, "taker_buy_base": 329901.1, "taker_buy_quote": 15647.32951 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0465, "close": 0.0465, "volume": 643747.2, "close_time": 1761166799999, "quote_volume": 30206.79233, "trades": 405, "taker_buy_base": 344416.5, "taker_buy_quote": 16171.43539 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 0.0465, "high": 0.0466, "low": 0.045, "close": 0.0458, "volume": 2106978.1, "close_time": 1761170399999, "quote_volume": 96248.60405, "trades": 1320, "taker_buy_base": 731676.3, "taker_buy_quote": 33510.02159 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 0.046, "high": 0.046, "low": 0.0454, "close": 0.0455, "volume": 445972.9, "close_time": 1761173999999, "quote_volume": 20330.83528, "trades": 257, "taker_buy_base": 247383.1, "taker_buy_quote": 11281.18228 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 0.0456, "high": 0.0471, "low": 0.0455, "close": 0.0469, "volume": 1480129.8, "close_time": 1761177599999, "quote_volume": 68706.06319, "trades": 488, "taker_buy_base": 1009520.7, "taker_buy_quote": 46708.68144 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 196741.9, "close_time": 1761181199999, "quote_volume": 9236.39535, "trades": 221, "taker_buy_base": 138760.2, "taker_buy_quote": 6514.99578 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0468, "close": 0.0468, "volume": 306647.0, "close_time": 1761184799999, "quote_volume": 14429.22148, "trades": 237, "taker_buy_base": 161500.5, "taker_buy_quote": 7605.24849 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 0.047, "high": 0.0473, "low": 0.047, "close": 0.0471, "volume": 121596.2, "close_time": 1761188399999, "quote_volume": 5734.67793, "trades": 117, "taker_buy_base": 41419.3, "taker_buy_quote": 1951.19493 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 0.0472, "high": 0.0474, "low": 0.0471, "close": 0.0474, "volume": 59877.6, "close_time": 1761191999999, "quote_volume": 2832.02029, "trades": 59, "taker_buy_base": 56231.2, "taker_buy_quote": 2660.00291 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0471, "close": 0.0473, "volume": 97211.0, "close_time": 1761195599999, "quote_volume": 4595.68526, "trades": 93, "taker_buy_base": 41781.1, "taker_buy_quote": 1977.88053 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 0.0474, "high": 0.0475, "low": 0.0473, "close": 0.0474, "volume": 87758.7, "close_time": 1761199199999, "quote_volume": 4154.45806, "trades": 77, "taker_buy_base": 24612.5, "taker_buy_quote": 1166.98663 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 0.0474, "high": 0.0483, "low": 0.0474, "close": 0.0483, "volume": 440189.2, "close_time": 1761202799999, "quote_volume": 21082.75268, "trades": 324, "taker_buy_base": 265727.6, "taker_buy_quote": 12717.99638 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 0.0483, "high": 0.0483, "low": 0.048, "close": 0.0482, "volume": 278765.2, "close_time": 1761206399999, "quote_volume": 13409.03167, "trades": 200, "taker_buy_base": 122127.5, "taker_buy_quote": 5879.24155 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0481, "close": 0.0482, "volume": 124280.7, "close_time": 1761209999999, "quote_volume": 5996.24774, "trades": 95, "taker_buy_base": 69834.9, "taker_buy_quote": 3369.58739 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0479, "close": 0.048, "volume": 352199.4, "close_time": 1761213599999, "quote_volume": 16920.74198, "trades": 281, "taker_buy_base": 82880.9, "taker_buy_quote": 3980.84305 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 0.048, "high": 0.0481, "low": 0.0477, "close": 0.0479, "volume": 766729.4, "close_time": 1761217199999, "quote_volume": 36660.31002, "trades": 265, "taker_buy_base": 350262.8, "taker_buy_quote": 16731.10533 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 0.0477, "high": 0.0478, "low": 0.0472, "close": 0.0474, "volume": 650048.8, "close_time": 1761220799999, "quote_volume": 30898.30904, "trades": 339, "taker_buy_base": 341704.5, "taker_buy_quote": 16265.82003 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0473, "high": 0.0475, "low": 0.0469, "close": 0.0474, "volume": 820826.6, "close_time": 1761224399999, "quote_volume": 38782.77962, "trades": 479, "taker_buy_base": 368837.6, "taker_buy_quote": 17428.87092 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 0.0474, "high": 0.0479, "low": 0.0473, "close": 0.0478, "volume": 605082.5, "close_time": 1761227999999, "quote_volume": 28851.86016, "trades": 294, "taker_buy_base": 207245.8, "taker_buy_quote": 9880.03909 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 0.0477, "high": 0.048, "low": 0.0472, "close": 0.0476, "volume": 750766.1, "close_time": 1761231599999, "quote_volume": 35858.31587, "trades": 283, "taker_buy_base": 404739.8, "taker_buy_quote": 19362.63946 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 0.0476, "high": 0.0488, "low": 0.0474, "close": 0.0483, "volume": 1715617.0, "close_time": 1761235199999, "quote_volume": 82996.45069, "trades": 1470, "taker_buy_base": 1049902.6, "taker_buy_quote": 50827.33582 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0484, "high": 0.0491, "low": 0.0482, "close": 0.0488, "volume": 910044.0, "close_time": 1761238799999, "quote_volume": 44246.02796, "trades": 538, "taker_buy_base": 482842.6, "taker_buy_quote": 23488.37467 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 0.0488, "high": 0.0493, "low": 0.0484, "close": 0.0491, "volume": 584419.8, "close_time": 1761242399999, "quote_volume": 28596.29376, "trades": 443, "taker_buy_base": 222978.6, "taker_buy_quote": 10902.99759 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 0.049, "high": 0.0491, "low": 0.0484, "close": 0.0485, "volume": 116621.3, "close_time": 1761245999999, "quote_volume": 5679.68535, "trades": 192, "taker_buy_base": 43171.9, "taker_buy_quote": 2104.22025 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 0.0485, "high": 0.0485, "low": 0.0481, "close": 0.0485, "volume": 406932.9, "close_time": 1761249599999, "quote_volume": 19646.74203, "trades": 202, "taker_buy_base": 170615.3, "taker_buy_quote": 8233.21199 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0476, "close": 0.0479, "volume": 313368.1, "close_time": 1761253199999, "quote_volume": 15026.66237, "trades": 157, "taker_buy_base": 59948.0, "taker_buy_quote": 2871.13187 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 0.0478, "high": 0.048, "low": 0.0477, "close": 0.0477, "volume": 195940.2, "close_time": 1761256799999, "quote_volume": 9373.1806, "trades": 103, "taker_buy_base": 104629.9, "taker_buy_quote": 5008.75358 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 0.0478, "high": 0.0481, "low": 0.0477, "close": 0.048, "volume": 534650.1, "close_time": 1761260399999, "quote_volume": 25659.96674, "trades": 115, "taker_buy_base": 382733.2, "taker_buy_quote": 18377.1265 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 0.048, "high": 0.0484, "low": 0.0479, "close": 0.0484, "volume": 388165.3, "close_time": 1761263999999, "quote_volume": 18632.3435, "trades": 132, "taker_buy_base": 181755.5, "taker_buy_quote": 8731.4755 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0481, "close": 0.0484, "volume": 189272.7, "close_time": 1761267599999, "quote_volume": 9144.06633, "trades": 126, "taker_buy_base": 143121.6, "taker_buy_quote": 6914.07604 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0482, "close": 0.0485, "volume": 138314.8, "close_time": 1761271199999, "quote_volume": 6691.85148, "trades": 53, "taker_buy_base": 79713.4, "taker_buy_quote": 3859.46865 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0484, "close": 0.0487, "volume": 137241.2, "close_time": 1761274799999, "quote_volume": 6664.22297, "trades": 114, "taker_buy_base": 95896.4, "taker_buy_quote": 4659.0367 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0484, "close": 0.0486, "volume": 72993.3, "close_time": 1761278399999, "quote_volume": 3544.21976, "trades": 39, "taker_buy_base": 14817.5, "taker_buy_quote": 718.84372 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0485, "high": 0.0492, "low": 0.0485, "close": 0.0492, "volume": 319388.2, "close_time": 1761281999999, "quote_volume": 15598.18804, "trades": 129, "taker_buy_base": 161910.6, "taker_buy_quote": 7898.51715 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 0.0491, "high": 0.0494, "low": 0.0491, "close": 0.0492, "volume": 110200.8, "close_time": 1761285599999, "quote_volume": 5424.10507, "trades": 127, "taker_buy_base": 29313.2, "taker_buy_quote": 1443.88617 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 0.0493, "high": 0.0493, "low": 0.0491, "close": 0.0492, "volume": 182441.4, "close_time": 1761289199999, "quote_volume": 8973.03119, "trades": 227, "taker_buy_base": 74822.9, "taker_buy_quote": 3680.92639 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0487, "close": 0.049, "volume": 207634.0, "close_time": 1761292799999, "quote_volume": 10160.84443, "trades": 123, "taker_buy_base": 67454.1, "taker_buy_quote": 3302.82813 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0489, "high": 0.0493, "low": 0.0487, "close": 0.0492, "volume": 213058.7, "close_time": 1761296399999, "quote_volume": 10436.40577, "trades": 124, "taker_buy_base": 126406.6, "taker_buy_quote": 6194.9133 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0487, "close": 0.0488, "volume": 319411.4, "close_time": 1761299999999, "quote_volume": 15646.32593, "trades": 206, "taker_buy_base": 160165.1, "taker_buy_quote": 7849.61476 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 0.0488, "high": 0.0489, "low": 0.0485, "close": 0.0486, "volume": 95433.3, "close_time": 1761303599999, "quote_volume": 4643.06332, "trades": 95, "taker_buy_base": 19796.5, "taker_buy_quote": 963.37077 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 0.0485, "high": 0.0487, "low": 0.0482, "close": 0.0487, "volume": 235384.5, "close_time": 1761307199999, "quote_volume": 11403.43845, "trades": 120, "taker_buy_base": 99159.8, "taker_buy_quote": 4811.96046 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0487, "high": 0.0497, "low": 0.0485, "close": 0.0491, "volume": 1048033.0, "close_time": 1761310799999, "quote_volume": 51518.52363, "trades": 697, "taker_buy_base": 600077.6, "taker_buy_quote": 29491.34928 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0483, "close": 0.0487, "volume": 722672.1, "close_time": 1761314399999, "quote_volume": 35346.27732, "trades": 282, "taker_buy_base": 330809.6, "taker_buy_quote": 16208.08902 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0479, "close": 0.0481, "volume": 556628.5, "close_time": 1761317999999, "quote_volume": 26816.57939, "trades": 308, "taker_buy_base": 216949.8, "taker_buy_quote": 10450.39069 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 0.048, "high": 0.0483, "low": 0.0477, "close": 0.0478, "volume": 282542.9, "close_time": 1761321599999, "quote_volume": 13595.06114, "trades": 156, "taker_buy_base": 146439.2, "taker_buy_quote": 7053.01257 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0475, "close": 0.0477, "volume": 831195.7, "close_time": 1761325199999, "quote_volume": 39689.79224, "trades": 172, "taker_buy_base": 555113.6, "taker_buy_quote": 26526.47278 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 0.0477, "high": 0.0481, "low": 0.0477, "close": 0.0478, "volume": 897671.6, "close_time": 1761328799999, "quote_volume": 42979.95139, "trades": 254, "taker_buy_base": 350279.4, "taker_buy_quote": 16805.86904 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 401976.7, "close_time": 1761332399999, "quote_volume": 19296.06381, "trades": 157, "taker_buy_base": 191115.2, "taker_buy_quote": 9188.23209 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0482, "close": 0.0485, "volume": 304674.8, "close_time": 1761335999999, "quote_volume": 14791.04722, "trades": 292, "taker_buy_base": 127320.1, "taker_buy_quote": 6180.30388 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0486, "high": 0.049, "low": 0.0486, "close": 0.049, "volume": 162603.8, "close_time": 1761339599999, "quote_volume": 7937.62529, "trades": 167, "taker_buy_base": 78500.1, "taker_buy_quote": 3834.5607 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 0.049, "high": 0.0495, "low": 0.0489, "close": 0.0491, "volume": 1076278.1, "close_time": 1761343199999, "quote_volume": 52994.70946, "trades": 936, "taker_buy_base": 566576.2, "taker_buy_quote": 27931.66158 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 0.0491, "high": 0.0493, "low": 0.049, "close": 0.0492, "volume": 247536.4, "close_time": 1761346799999, "quote_volume": 12175.88035, "trades": 321, "taker_buy_base": 82669.5, "taker_buy_quote": 4071.96163 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0489, "close": 0.0492, "volume": 73834.0, "close_time": 1761350399999, "quote_volume": 3621.3699, "trades": 82, "taker_buy_base": 44608.9, "taker_buy_quote": 2189.37218 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0489, "close": 0.049, "volume": 324617.9, "close_time": 1761353999999, "quote_volume": 15913.77724, "trades": 357, "taker_buy_base": 132075.5, "taker_buy_quote": 6480.79457 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 0.0491, "high": 0.0493, "low": 0.049, "close": 0.0492, "volume": 25975.8, "close_time": 1761357599999, "quote_volume": 1277.4187, "trades": 43, "taker_buy_base": 20355.3, "taker_buy_quote": 1001.38983 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 0.0492, "high": 0.0492, "low": 0.0491, "close": 0.0492, "volume": 7834.7, "close_time": 1761361199999, "quote_volume": 384.93504, "trades": 22, "taker_buy_base": 5112.8, "taker_buy_quote": 251.14594 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 0.049, "high": 0.0491, "low": 0.0487, "close": 0.0489, "volume": 145843.8, "close_time": 1761364799999, "quote_volume": 7124.46918, "trades": 76, "taker_buy_base": 28059.1, "taker_buy_quote": 1374.92794 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0487, "high": 0.049, "low": 0.0487, "close": 0.0488, "volume": 133007.2, "close_time": 1761368399999, "quote_volume": 6494.15836, "trades": 96, "taker_buy_base": 72754.7, "taker_buy_quote": 3557.65256 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 0.0488, "high": 0.0496, "low": 0.0488, "close": 0.0492, "volume": 524547.7, "close_time": 1761371999999, "quote_volume": 25823.66809, "trades": 542, "taker_buy_base": 259983.6, "taker_buy_quote": 12800.88936 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 0.0492, "high": 0.0544, "low": 0.0492, "close": 0.0516, "volume": 20689125.6, "close_time": 1761375599999, "quote_volume": 1083865.39029, "trades": 13200, "taker_buy_base": 11438047.9, "taker_buy_quote": 599371.7616 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 0.0517, "high": 0.0518, "low": 0.05, "close": 0.0508, "volume": 5852844.3, "close_time": 1761379199999, "quote_volume": 297365.6111, "trades": 2082, "taker_buy_base": 2828639.5, "taker_buy_quote": 143710.44548 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.051, "high": 0.0516, "low": 0.0499, "close": 0.0503, "volume": 6136102.2, "close_time": 1761382799999, "quote_volume": 310570.14317, "trades": 1591, "taker_buy_base": 2828512.4, "taker_buy_quote": 143372.2712 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 0.0503, "high": 0.0506, "low": 0.05, "close": 0.0501, "volume": 580251.1, "close_time": 1761386399999, "quote_volume": 29198.39402, "trades": 158, "taker_buy_base": 166220.7, "taker_buy_quote": 8361.88594 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0495, "close": 0.0499, "volume": 1515144.5, "close_time": 1761389999999, "quote_volume": 75431.27778, "trades": 634, "taker_buy_base": 684838.0, "taker_buy_quote": 34116.88169 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0496, "close": 0.0498, "volume": 820165.3, "close_time": 1761393599999, "quote_volume": 40862.71917, "trades": 345, "taker_buy_base": 383481.6, "taker_buy_quote": 19118.57306 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0498, "high": 0.0502, "low": 0.0497, "close": 0.0497, "volume": 774970.9, "close_time": 1761397199999, "quote_volume": 38680.0845, "trades": 304, "taker_buy_base": 179858.6, "taker_buy_quote": 8993.29597 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 0.0497, "high": 0.0503, "low": 0.0496, "close": 0.0499, "volume": 1261671.5, "close_time": 1761400799999, "quote_volume": 63075.39953, "trades": 371, "taker_buy_base": 910656.6, "taker_buy_quote": 45538.50072 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0497, "close": 0.0497, "volume": 968095.8, "close_time": 1761404399999, "quote_volume": 48230.94108, "trades": 231, "taker_buy_base": 166134.6, "taker_buy_quote": 8286.55559 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 0.0499, "high": 0.05, "low": 0.0492, "close": 0.0494, "volume": 1179730.0, "close_time": 1761407999999, "quote_volume": 58363.12041, "trades": 381, "taker_buy_base": 564056.7, "taker_buy_quote": 27858.96603 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0494, "high": 0.0497, "low": 0.0493, "close": 0.0495, "volume": 524377.7, "close_time": 1761411599999, "quote_volume": 26003.2388, "trades": 190, "taker_buy_base": 340773.9, "taker_buy_quote": 16914.23061 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 0.0495, "high": 0.05, "low": 0.0495, "close": 0.0497, "volume": 293330.7, "close_time": 1761415199999, "quote_volume": 14584.05991, "trades": 203, "taker_buy_base": 133016.1, "taker_buy_quote": 6618.31991 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 0.0497, "high": 0.0501, "low": 0.0495, "close": 0.0498, "volume": 634017.3, "close_time": 1761418799999, "quote_volume": 31503.5908, "trades": 210, "taker_buy_base": 156800.9, "taker_buy_quote": 7810.97601 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0498, "close": 0.05, "volume": 161553.1, "close_time": 1761422399999, "quote_volume": 8073.80954, "trades": 116, "taker_buy_base": 46549.7, "taker_buy_quote": 2327.64002 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0501, "high": 0.0502, "low": 0.0498, "close": 0.0502, "volume": 320985.5, "close_time": 1761425999999, "quote_volume": 16080.85278, "trades": 179, "taker_buy_base": 165978.0, "taker_buy_quote": 8318.65926 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 0.0502, "high": 0.0513, "low": 0.0501, "close": 0.0504, "volume": 2518637.5, "close_time": 1761429599999, "quote_volume": 127489.84119, "trades": 581, "taker_buy_base": 1869355.6, "taker_buy_quote": 94637.78717 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 0.0503, "high": 0.0505, "low": 0.0501, "close": 0.0502, "volume": 296450.4, "close_time": 1761433199999, "quote_volume": 14893.97531, "trades": 153, "taker_buy_base": 121297.3, "taker_buy_quote": 6093.21695 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 0.0501, "high": 0.0505, "low": 0.0501, "close": 0.0502, "volume": 172619.3, "close_time": 1761436799999, "quote_volume": 8689.97607, "trades": 83, "taker_buy_base": 129529.5, "taker_buy_quote": 6523.72894 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0502, "high": 0.0507, "low": 0.05, "close": 0.0503, "volume": 455152.3, "close_time": 1761440399999, "quote_volume": 22911.26744, "trades": 160, "taker_buy_base": 284848.4, "taker_buy_quote": 14342.77326 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 0.0504, "high": 0.0504, "low": 0.0497, "close": 0.05, "volume": 454682.2, "close_time": 1761443999999, "quote_volume": 22782.39108, "trades": 181, "taker_buy_base": 176229.2, "taker_buy_quote": 8817.6689 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 0.0499, "high": 0.05, "low": 0.0497, "close": 0.0497, "volume": 381612.9, "close_time": 1761447599999, "quote_volume": 19011.62675, "trades": 154, "taker_buy_base": 197012.7, "taker_buy_quote": 9824.17549 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0494, "close": 0.0496, "volume": 583349.9, "close_time": 1761451199999, "quote_volume": 28942.17833, "trades": 188, "taker_buy_base": 200699.6, "taker_buy_quote": 9957.05223 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0495, "high": 0.05, "low": 0.0495, "close": 0.0499, "volume": 214056.0, "close_time": 1761454799999, "quote_volume": 10673.65345, "trades": 92, "taker_buy_base": 156527.6, "taker_buy_quote": 7808.05105 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0498, "close": 0.0502, "volume": 189105.2, "close_time": 1761458399999, "quote_volume": 9475.88023, "trades": 93, "taker_buy_base": 97829.6, "taker_buy_quote": 4903.50179 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 0.0503, "high": 0.0503, "low": 0.0497, "close": 0.0501, "volume": 1042191.6, "close_time": 1761461999999, "quote_volume": 52107.89304, "trades": 212, "taker_buy_base": 392611.0, "taker_buy_quote": 19641.70258 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 0.0501, "high": 0.0504, "low": 0.0501, "close": 0.0501, "volume": 553624.3, "close_time": 1761465599999, "quote_volume": 27782.10463, "trades": 163, "taker_buy_base": 325900.6, "taker_buy_quote": 16357.21166 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0502, "high": 0.0505, "low": 0.0502, "close": 0.0503, "volume": 334231.9, "close_time": 1761469199999, "quote_volume": 16811.55275, "trades": 147, "taker_buy_base": 212612.1, "taker_buy_quote": 10698.44071 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 0.0502, "high": 0.0508, "low": 0.0501, "close": 0.0505, "volume": 523685.2, "close_time": 1761472799999, "quote_volume": 26431.40933, "trades": 283, "taker_buy_base": 186541.1, "taker_buy_quote": 9420.99593 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 0.0505, "high": 0.0506, "low": 0.0503, "close": 0.0503, "volume": 285100.3, "close_time": 1761476399999, "quote_volume": 14374.88941, "trades": 122, "taker_buy_base": 157595.6, "taker_buy_quote": 7949.955 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 0.0503, "high": 0.051, "low": 0.0503, "close": 0.0508, "volume": 339433.8, "close_time": 1761479999999, "quote_volume": 17204.46608, "trades": 132, "taker_buy_base": 187193.8, "taker_buy_quote": 9485.09419 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0507, "close": 0.0511, "volume": 978084.2, "close_time": 1761483599999, "quote_volume": 49859.39118, "trades": 401, "taker_buy_base": 496167.6, "taker_buy_quote": 25295.81697 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0508, "close": 0.0512, "volume": 916925.9, "close_time": 1761487199999, "quote_volume": 46962.95994, "trades": 435, "taker_buy_base": 260424.3, "taker_buy_quote": 13356.269 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 0.0512, "high": 0.0513, "low": 0.0507, "close": 0.0511, "volume": 426502.5, "close_time": 1761490799999, "quote_volume": 21751.54047, "trades": 233, "taker_buy_base": 187888.6, "taker_buy_quote": 9590.59979 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 0.0511, "high": 0.0515, "low": 0.0509, "close": 0.0514, "volume": 622268.9, "close_time": 1761494399999, "quote_volume": 31899.1029, "trades": 276, "taker_buy_base": 417900.4, "taker_buy_quote": 21449.39992 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0509, "close": 0.051, "volume": 454101.4, "close_time": 1761497999999, "quote_volume": 23272.51977, "trades": 280, "taker_buy_base": 176925.8, "taker_buy_quote": 9075.43842 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 0.0509, "high": 0.051, "low": 0.0508, "close": 0.0509, "volume": 332547.6, "close_time": 1761501599999, "quote_volume": 16907.09657, "trades": 123, "taker_buy_base": 103811.9, "taker_buy_quote": 5282.76598 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 0.051, "high": 0.0512, "low": 0.0509, "close": 0.0509, "volume": 204826.1, "close_time": 1761505199999, "quote_volume": 10447.34262, "trades": 118, "taker_buy_base": 46632.3, "taker_buy_quote": 2380.38095 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 0.0509, "high": 0.0509, "low": 0.0506, "close": 0.0507, "volume": 471598.2, "close_time": 1761508799999, "quote_volume": 23922.14836, "trades": 364, "taker_buy_base": 99269.0, "taker_buy_quote": 5036.52433 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0507, "high": 0.0508, "low": 0.0503, "close": 0.0503, "volume": 718205.0, "close_time": 1761512399999, "quote_volume": 36258.03099, "trades": 728, "taker_buy_base": 143251.0, "taker_buy_quote": 7236.55507 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 0.0503, "high": 0.0508, "low": 0.0502, "close": 0.0508, "volume": 525459.5, "close_time": 1761515999999, "quote_volume": 26506.56433, "trades": 489, "taker_buy_base": 288012.4, "taker_buy_quote": 14535.33362 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 0.0508, "high": 0.0515, "low": 0.0508, "close": 0.0513, "volume": 551660.1, "close_time": 1761519599999, "quote_volume": 28212.9885, "trades": 383, "taker_buy_base": 328996.9, "taker_buy_quote": 16834.04087 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 0.0513, "high": 0.0513, "low": 0.0509, "close": 0.051, "volume": 466599.6, "close_time": 1761523199999, "quote_volume": 23797.45051, "trades": 199, "taker_buy_base": 114520.2, "taker_buy_quote": 5857.42255 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.051, "high": 0.0514, "low": 0.051, "close": 0.0514, "volume": 457783.5, "close_time": 1761526799999, "quote_volume": 23448.54833, "trades": 276, "taker_buy_base": 257812.7, "taker_buy_quote": 13208.4777 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 0.0514, "high": 0.0515, "low": 0.0511, "close": 0.0514, "volume": 449588.1, "close_time": 1761530399999, "quote_volume": 23057.59327, "trades": 240, "taker_buy_base": 263338.2, "taker_buy_quote": 13508.27189 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 0.0514, "high": 0.0518, "low": 0.0513, "close": 0.0516, "volume": 362369.2, "close_time": 1761533999999, "quote_volume": 18698.65827, "trades": 260, "taker_buy_base": 197797.4, "taker_buy_quote": 10215.35013 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0512, "close": 0.0513, "volume": 268162.7, "close_time": 1761537599999, "quote_volume": 13781.65185, "trades": 278, "taker_buy_base": 101813.8, "taker_buy_quote": 5242.48671 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0511, "close": 0.0515, "volume": 417745.9, "close_time": 1761541199999, "quote_volume": 21442.14608, "trades": 283, "taker_buy_base": 268524.1, "taker_buy_quote": 13795.34785 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 0.0514, "high": 0.0519, "low": 0.0513, "close": 0.0515, "volume": 355936.5, "close_time": 1761544799999, "quote_volume": 18378.74843, "trades": 278, "taker_buy_base": 119686.0, "taker_buy_quote": 6193.56695 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0511, "close": 0.0516, "volume": 693940.8, "close_time": 1761548399999, "quote_volume": 35728.74163, "trades": 258, "taker_buy_base": 221756.8, "taker_buy_quote": 11421.0967 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0509, "close": 0.0511, "volume": 679934.3, "close_time": 1761551999999, "quote_volume": 34897.92206, "trades": 394, "taker_buy_base": 341714.1, "taker_buy_quote": 17559.31794 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0507, "close": 0.0509, "volume": 241955.2, "close_time": 1761555599999, "quote_volume": 12357.42304, "trades": 284, "taker_buy_base": 61151.2, "taker_buy_quote": 3123.24825 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 0.0508, "high": 0.0508, "low": 0.0503, "close": 0.0504, "volume": 431329.1, "close_time": 1761559199999, "quote_volume": 21754.42137, "trades": 329, "taker_buy_base": 338955.1, "taker_buy_quote": 17096.86685 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 0.0504, "high": 0.0505, "low": 0.05, "close": 0.0502, "volume": 981813.3, "close_time": 1761562799999, "quote_volume": 49279.99987, "trades": 282, "taker_buy_base": 192527.0, "taker_buy_quote": 9677.51376 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0499, "close": 0.0507, "volume": 429725.7, "close_time": 1761566399999, "quote_volume": 21584.05942, "trades": 272, "taker_buy_base": 290395.9, "taker_buy_quote": 14597.11201 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0499, "close": 0.05, "volume": 599101.6, "close_time": 1761569999999, "quote_volume": 30205.85691, "trades": 444, "taker_buy_base": 248896.8, "taker_buy_quote": 12583.33614 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 0.0501, "high": 0.0503, "low": 0.0495, "close": 0.0501, "volume": 949637.2, "close_time": 1761573599999, "quote_volume": 47325.00752, "trades": 456, "taker_buy_base": 362761.9, "taker_buy_quote": 18096.00424 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 0.0501, "high": 0.0501, "low": 0.0494, "close": 0.0496, "volume": 327635.7, "close_time": 1761577199999, "quote_volume": 16276.56036, "trades": 220, "taker_buy_base": 99328.3, "taker_buy_quote": 4929.53331 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 0.0497, "high": 0.0503, "low": 0.0496, "close": 0.05, "volume": 503545.3, "close_time": 1761580799999, "quote_volume": 25176.59193, "trades": 352, "taker_buy_base": 318087.1, "taker_buy_quote": 15912.21367 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0499, "high": 0.0506, "low": 0.0499, "close": 0.0505, "volume": 622949.0, "close_time": 1761584399999, "quote_volume": 31208.95549, "trades": 217, "taker_buy_base": 89063.2, "taker_buy_quote": 4475.45823 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0504, "close": 0.0505, "volume": 158620.7, "close_time": 1761587999999, "quote_volume": 8018.22751, "trades": 145, "taker_buy_base": 110681.0, "taker_buy_quote": 5595.92727 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 0.0506, "high": 0.0507, "low": 0.0502, "close": 0.0503, "volume": 474637.9, "close_time": 1761591599999, "quote_volume": 23995.48628, "trades": 324, "taker_buy_base": 152066.6, "taker_buy_quote": 7689.07348 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 0.0503, "high": 0.0506, "low": 0.05, "close": 0.0501, "volume": 220212.4, "close_time": 1761595199999, "quote_volume": 11065.69184, "trades": 241, "taker_buy_base": 118890.1, "taker_buy_quote": 5977.20154 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.05, "high": 0.05, "low": 0.0496, "close": 0.0496, "volume": 605888.8, "close_time": 1761598799999, "quote_volume": 30152.05411, "trades": 329, "taker_buy_base": 335667.4, "taker_buy_quote": 16705.59827 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 0.0496, "high": 0.0501, "low": 0.0495, "close": 0.0498, "volume": 188660.5, "close_time": 1761602399999, "quote_volume": 9386.76586, "trades": 86, "taker_buy_base": 78897.0, "taker_buy_quote": 3932.04842 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 0.0498, "high": 0.05, "low": 0.0492, "close": 0.0493, "volume": 157439.6, "close_time": 1761605999999, "quote_volume": 7799.67305, "trades": 102, "taker_buy_base": 96740.1, "taker_buy_quote": 4794.92627 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 0.0493, "high": 0.0495, "low": 0.049, "close": 0.0493, "volume": 136150.2, "close_time": 1761609599999, "quote_volume": 6703.85779, "trades": 80, "taker_buy_base": 86689.0, "taker_buy_quote": 4266.8177 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0493, "high": 0.0496, "low": 0.0492, "close": 0.0494, "volume": 182785.4, "close_time": 1761613199999, "quote_volume": 9016.92952, "trades": 91, "taker_buy_base": 110319.2, "taker_buy_quote": 5443.32291 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 0.0494, "high": 0.0496, "low": 0.0493, "close": 0.0495, "volume": 69628.3, "close_time": 1761616799999, "quote_volume": 3449.3709, "trades": 50, "taker_buy_base": 25863.6, "taker_buy_quote": 1281.12587 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 0.0496, "high": 0.0497, "low": 0.049, "close": 0.0493, "volume": 146993.1, "close_time": 1761620399999, "quote_volume": 7252.05895, "trades": 125, "taker_buy_base": 48107.0, "taker_buy_quote": 2378.6695 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 0.0492, "high": 0.0495, "low": 0.0491, "close": 0.0493, "volume": 203436.5, "close_time": 1761623999999, "quote_volume": 10026.02792, "trades": 93, "taker_buy_base": 126361.5, "taker_buy_quote": 6232.30481 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0492, "close": 0.0497, "volume": 163473.8, "close_time": 1761627599999, "quote_volume": 8079.85871, "trades": 163, "taker_buy_base": 67550.5, "taker_buy_quote": 3342.31288 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 0.0496, "high": 0.0498, "low": 0.049, "close": 0.049, "volume": 260499.1, "close_time": 1761631199999, "quote_volume": 12861.40334, "trades": 107, "taker_buy_base": 71944.4, "taker_buy_quote": 3560.50385 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 0.049, "high": 0.05, "low": 0.049, "close": 0.0498, "volume": 245398.4, "close_time": 1761634799999, "quote_volume": 12147.21694, "trades": 117, "taker_buy_base": 83931.3, "taker_buy_quote": 4147.72779 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 0.0499, "high": 0.05, "low": 0.0492, "close": 0.0494, "volume": 422682.5, "close_time": 1761638399999, "quote_volume": 20930.10096, "trades": 176, "taker_buy_base": 140480.7, "taker_buy_quote": 6969.13051 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0493, "high": 0.0498, "low": 0.0493, "close": 0.0497, "volume": 167439.9, "close_time": 1761641999999, "quote_volume": 8277.06384, "trades": 57, "taker_buy_base": 57035.6, "taker_buy_quote": 2826.27307 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0493, "close": 0.0496, "volume": 213822.9, "close_time": 1761645599999, "quote_volume": 10605.65107, "trades": 113, "taker_buy_base": 128321.0, "taker_buy_quote": 6371.38281 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0493, "close": 0.0495, "volume": 189904.0, "close_time": 1761649199999, "quote_volume": 9399.78544, "trades": 201, "taker_buy_base": 93340.0, "taker_buy_quote": 4621.67778 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0494, "close": 0.0494, "volume": 103000.9, "close_time": 1761652799999, "quote_volume": 5110.3513, "trades": 194, "taker_buy_base": 56194.7, "taker_buy_quote": 2789.84362 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0495, "high": 0.05, "low": 0.0494, "close": 0.0497, "volume": 333051.2, "close_time": 1761656399999, "quote_volume": 16569.75452, "trades": 236, "taker_buy_base": 146113.8, "taker_buy_quote": 7266.02407 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 0.0497, "high": 0.0502, "low": 0.0497, "close": 0.0499, "volume": 398949.7, "close_time": 1761659999999, "quote_volume": 19927.90738, "trades": 314, "taker_buy_base": 236012.9, "taker_buy_quote": 11796.71939 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 0.0499, "high": 0.0502, "low": 0.0488, "close": 0.0495, "volume": 709881.5, "close_time": 1761663599999, "quote_volume": 35239.69475, "trades": 501, "taker_buy_base": 385341.1, "taker_buy_quote": 19149.38516 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 0.0495, "high": 0.0499, "low": 0.049, "close": 0.0491, "volume": 586862.6, "close_time": 1761667199999, "quote_volume": 28950.82009, "trades": 384, "taker_buy_base": 280772.2, "taker_buy_quote": 13846.95393 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0491, "high": 0.0497, "low": 0.0491, "close": 0.0497, "volume": 761656.1, "close_time": 1761670799999, "quote_volume": 37677.23899, "trades": 359, "taker_buy_base": 260915.6, "taker_buy_quote": 12899.32859 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 0.0497, "high": 0.0498, "low": 0.0494, "close": 0.0496, "volume": 467462.6, "close_time": 1761674399999, "quote_volume": 23162.86972, "trades": 235, "taker_buy_base": 119298.3, "taker_buy_quote": 5911.40083 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0492, "close": 0.0493, "volume": 488599.9, "close_time": 1761677999999, "quote_volume": 24160.40043, "trades": 191, "taker_buy_base": 223018.4, "taker_buy_quote": 11052.51553 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 0.0494, "high": 0.0494, "low": 0.0482, "close": 0.0483, "volume": 805702.1, "close_time": 1761681599999, "quote_volume": 39323.94295, "trades": 638, "taker_buy_base": 463103.2, "taker_buy_quote": 22627.11142 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0468, "close": 0.0471, "volume": 1881617.1, "close_time": 1761685199999, "quote_volume": 89163.00767, "trades": 1220, "taker_buy_base": 810658.1, "taker_buy_quote": 38478.15078 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 0.047, "high": 0.0476, "low": 0.0466, "close": 0.0474, "volume": 1440880.5, "close_time": 1761688799999, "quote_volume": 67831.55945, "trades": 633, "taker_buy_base": 779903.9, "taker_buy_quote": 36756.84338 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 0.0474, "high": 0.0481, "low": 0.0473, "close": 0.048, "volume": 350194.6, "close_time": 1761692399999, "quote_volume": 16724.05966, "trades": 199, "taker_buy_base": 143578.7, "taker_buy_quote": 6855.43989 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 0.048, "high": 0.0481, "low": 0.0478, "close": 0.048, "volume": 153418.6, "close_time": 1761695999999, "quote_volume": 7359.41292, "trades": 129, "taker_buy_base": 106206.9, "taker_buy_quote": 5097.46777 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.048, "high": 0.048, "low": 0.0478, "close": 0.0479, "volume": 214413.1, "close_time": 1761699599999, "quote_volume": 10273.67619, "trades": 138, "taker_buy_base": 119500.9, "taker_buy_quote": 5730.50833 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 150518.6, "close_time": 1761703199999, "quote_volume": 7217.55548, "trades": 226, "taker_buy_base": 64113.5, "taker_buy_quote": 3073.53047 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0479, "close": 0.0481, "volume": 69867.8, "close_time": 1761706799999, "quote_volume": 3357.95399, "trades": 115, "taker_buy_base": 26513.5, "taker_buy_quote": 1274.57874 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 0.0481, "high": 0.0482, "low": 0.0478, "close": 0.048, "volume": 257499.0, "close_time": 1761710399999, "quote_volume": 12374.85519, "trades": 315, "taker_buy_base": 152993.1, "taker_buy_quote": 7361.73749 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0482, "high": 0.0483, "low": 0.048, "close": 0.0482, "volume": 45960.9, "close_time": 1761713999999, "quote_volume": 2215.8061, "trades": 75, "taker_buy_base": 25395.3, "taker_buy_quote": 1225.48142 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0482, "close": 0.0485, "volume": 259900.3, "close_time": 1761717599999, "quote_volume": 12611.29222, "trades": 223, "taker_buy_base": 131430.5, "taker_buy_quote": 6379.57211 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 0.0485, "high": 0.0486, "low": 0.0483, "close": 0.0484, "volume": 340164.8, "close_time": 1761721199999, "quote_volume": 16480.74393, "trades": 193, "taker_buy_base": 189859.6, "taker_buy_quote": 9208.10438 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0482, "close": 0.0484, "volume": 191052.0, "close_time": 1761724799999, "quote_volume": 9255.94704, "trades": 179, "taker_buy_base": 81733.9, "taker_buy_quote": 3964.244 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0483, "high": 0.0484, "low": 0.048, "close": 0.048, "volume": 142075.5, "close_time": 1761728399999, "quote_volume": 6830.9449, "trades": 160, "taker_buy_base": 57866.7, "taker_buy_quote": 2784.93767 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 0.048, "high": 0.0484, "low": 0.0478, "close": 0.0482, "volume": 386861.4, "close_time": 1761731999999, "quote_volume": 18578.89784, "trades": 125, "taker_buy_base": 95943.3, "taker_buy_quote": 4613.28353 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 0.0482, "high": 0.0487, "low": 0.0481, "close": 0.0484, "volume": 178694.6, "close_time": 1761735599999, "quote_volume": 8647.42236, "trades": 96, "taker_buy_base": 88400.4, "taker_buy_quote": 4282.48325 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0483, "close": 0.0486, "volume": 120563.9, "close_time": 1761739199999, "quote_volume": 5847.51684, "trades": 78, "taker_buy_base": 60388.6, "taker_buy_quote": 2930.94191 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0484, "close": 0.0484, "volume": 105811.4, "close_time": 1761742799999, "quote_volume": 5131.32945, "trades": 111, "taker_buy_base": 22445.1, "taker_buy_quote": 1089.82695 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0481, "close": 0.0481, "volume": 277451.7, "close_time": 1761746399999, "quote_volume": 13430.61478, "trades": 112, "taker_buy_base": 94667.6, "taker_buy_quote": 4586.48918 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 0.0483, "high": 0.0483, "low": 0.0477, "close": 0.048, "volume": 614875.6, "close_time": 1761749999999, "quote_volume": 29569.79323, "trades": 467, "taker_buy_base": 402951.8, "taker_buy_quote": 19394.26634 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0473, "close": 0.0475, "volume": 708900.2, "close_time": 1761753599999, "quote_volume": 33822.83936, "trades": 376, "taker_buy_base": 293139.2, "taker_buy_quote": 13966.37214 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0474, "high": 0.0479, "low": 0.0471, "close": 0.0476, "volume": 612537.4, "close_time": 1761757199999, "quote_volume": 29084.75485, "trades": 468, "taker_buy_base": 318443.1, "taker_buy_quote": 15116.11331 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 0.0476, "high": 0.0486, "low": 0.0475, "close": 0.0486, "volume": 833040.0, "close_time": 1761760799999, "quote_volume": 40181.52291, "trades": 585, "taker_buy_base": 474134.9, "taker_buy_quote": 22900.20962 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 0.0487, "high": 0.0488, "low": 0.047, "close": 0.0482, "volume": 2674812.5, "close_time": 1761764399999, "quote_volume": 128463.22775, "trades": 1372, "taker_buy_base": 1505123.0, "taker_buy_quote": 72311.06943 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 0.0482, "high": 0.0488, "low": 0.0479, "close": 0.0486, "volume": 445495.5, "close_time": 1761767999999, "quote_volume": 21571.36871, "trades": 465, "taker_buy_base": 187480.4, "taker_buy_quote": 9084.62451 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0488, "high": 0.049, "low": 0.048, "close": 0.0488, "volume": 1074214.9, "close_time": 1761771599999, "quote_volume": 51898.97953, "trades": 700, "taker_buy_base": 433014.0, "taker_buy_quote": 20964.55293 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 0.0488, "high": 0.0488, "low": 0.0485, "close": 0.0488, "volume": 260978.6, "close_time": 1761775199999, "quote_volume": 12710.83299, "trades": 102, "taker_buy_base": 175605.9, "taker_buy_quote": 8561.77691 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 0.0489, "high": 0.049, "low": 0.0486, "close": 0.0487, "volume": 341656.7, "close_time": 1761778799999, "quote_volume": 16659.86284, "trades": 208, "taker_buy_base": 164379.4, "taker_buy_quote": 8022.49163 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 0.0487, "high": 0.0487, "low": 0.0477, "close": 0.048, "volume": 249019.2, "close_time": 1761782399999, "quote_volume": 11978.65917, "trades": 246, "taker_buy_base": 96656.0, "taker_buy_quote": 4650.91015 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0479, "high": 0.0484, "low": 0.0477, "close": 0.0483, "volume": 238836.0, "close_time": 1761785999999, "quote_volume": 11490.05937, "trades": 98, "taker_buy_base": 154270.0, "taker_buy_quote": 7415.43065 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 0.0483, "high": 0.0485, "low": 0.0481, "close": 0.0483, "volume": 249407.9, "close_time": 1761789599999, "quote_volume": 12033.30633, "trades": 155, "taker_buy_base": 93162.6, "taker_buy_quote": 4492.30199 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 0.0483, "high": 0.0486, "low": 0.0483, "close": 0.0486, "volume": 158536.3, "close_time": 1761793199999, "quote_volume": 7696.56037, "trades": 64, "taker_buy_base": 93795.5, "taker_buy_quote": 4556.07914 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0479, "close": 0.0481, "volume": 176843.4, "close_time": 1761796799999, "quote_volume": 8525.54625, "trades": 177, "taker_buy_base": 104513.3, "taker_buy_quote": 5040.48683 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0481, "high": 0.0481, "low": 0.0467, "close": 0.0472, "volume": 1385746.8, "close_time": 1761800399999, "quote_volume": 65577.72313, "trades": 781, "taker_buy_base": 718051.6, "taker_buy_quote": 33969.14772 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 0.0471, "high": 0.0481, "low": 0.0469, "close": 0.0479, "volume": 465736.3, "close_time": 1761803999999, "quote_volume": 22059.76369, "trades": 237, "taker_buy_base": 214842.4, "taker_buy_quote": 10168.02073 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 0.0478, "high": 0.0482, "low": 0.0478, "close": 0.0481, "volume": 436712.9, "close_time": 1761807599999, "quote_volume": 20956.31683, "trades": 214, "taker_buy_base": 141113.5, "taker_buy_quote": 6780.1132 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0479, "close": 0.0485, "volume": 269352.4, "close_time": 1761811199999, "quote_volume": 13030.2177, "trades": 171, "taker_buy_base": 105351.2, "taker_buy_quote": 5093.12992 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0484, "high": 0.0484, "low": 0.0478, "close": 0.0478, "volume": 174328.6, "close_time": 1761814799999, "quote_volume": 8376.5286, "trades": 123, "taker_buy_base": 54809.0, "taker_buy_quote": 2633.03281 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 0.0478, "high": 0.0479, "low": 0.0474, "close": 0.0475, "volume": 478481.0, "close_time": 1761818399999, "quote_volume": 22738.0139, "trades": 160, "taker_buy_base": 256068.7, "taker_buy_quote": 12169.65599 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 0.0474, "high": 0.0477, "low": 0.0473, "close": 0.0474, "volume": 426483.1, "close_time": 1761821999999, "quote_volume": 20254.57136, "trades": 294, "taker_buy_base": 306045.5, "taker_buy_quote": 14539.04701 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 0.0474, "high": 0.0485, "low": 0.0473, "close": 0.0474, "volume": 763342.9, "close_time": 1761825599999, "quote_volume": 36534.3166, "trades": 532, "taker_buy_base": 418530.1, "taker_buy_quote": 20063.45444 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0464, "close": 0.0469, "volume": 740171.3, "close_time": 1761829199999, "quote_volume": 34757.79547, "trades": 266, "taker_buy_base": 288928.4, "taker_buy_quote": 13571.91737 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0459, "close": 0.0459, "volume": 714823.8, "close_time": 1761832799999, "quote_volume": 33144.85861, "trades": 321, "taker_buy_base": 368641.6, "taker_buy_quote": 17121.78526 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 0.046, "high": 0.0462, "low": 0.0457, "close": 0.0459, "volume": 646815.6, "close_time": 1761836399999, "quote_volume": 29684.48193, "trades": 246, "taker_buy_base": 420607.2, "taker_buy_quote": 19296.09967 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 0.0459, "high": 0.046, "low": 0.0454, "close": 0.0457, "volume": 469195.6, "close_time": 1761839999999, "quote_volume": 21414.13031, "trades": 232, "taker_buy_base": 241455.6, "taker_buy_quote": 11029.71792 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0456, "high": 0.0459, "low": 0.0454, "close": 0.0459, "volume": 452550.9, "close_time": 1761843599999, "quote_volume": 20637.7645, "trades": 268, "taker_buy_base": 204305.5, "taker_buy_quote": 9319.2054 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 0.0459, "high": 0.0459, "low": 0.0446, "close": 0.0453, "volume": 1595197.0, "close_time": 1761847199999, "quote_volume": 72204.36713, "trades": 646, "taker_buy_base": 490784.2, "taker_buy_quote": 22212.81947 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0444, "close": 0.0447, "volume": 717528.3, "close_time": 1761850799999, "quote_volume": 32097.94512, "trades": 195, "taker_buy_base": 243882.8, "taker_buy_quote": 10956.95155 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0443, "close": 0.0447, "volume": 711575.8, "close_time": 1761854399999, "quote_volume": 31754.19293, "trades": 210, "taker_buy_base": 365786.0, "taker_buy_quote": 16355.38617 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0445, "close": 0.0453, "volume": 733720.2, "close_time": 1761857999999, "quote_volume": 32935.67274, "trades": 232, "taker_buy_base": 220579.4, "taker_buy_quote": 9926.94565 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 0.0453, "high": 0.0457, "low": 0.045, "close": 0.0454, "volume": 582225.1, "close_time": 1761861599999, "quote_volume": 26390.16711, "trades": 164, "taker_buy_base": 431720.2, "taker_buy_quote": 19579.48199 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0452, "close": 0.0456, "volume": 181129.2, "close_time": 1761865199999, "quote_volume": 8243.32926, "trades": 194, "taker_buy_base": 72916.1, "taker_buy_quote": 3322.19474 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0455, "close": 0.0461, "volume": 235911.0, "close_time": 1761868799999, "quote_volume": 10835.65941, "trades": 167, "taker_buy_base": 98713.6, "taker_buy_quote": 4542.12593 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0461, "high": 0.0464, "low": 0.046, "close": 0.0464, "volume": 123994.1, "close_time": 1761872399999, "quote_volume": 5724.71611, "trades": 63, "taker_buy_base": 42504.8, "taker_buy_quote": 1964.30659 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 0.0464, "high": 0.0468, "low": 0.0464, "close": 0.0467, "volume": 238365.0, "close_time": 1761875999999, "quote_volume": 11111.27662, "trades": 118, "taker_buy_base": 116144.3, "taker_buy_quote": 5415.78521 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0464, "close": 0.0466, "volume": 195848.6, "close_time": 1761879599999, "quote_volume": 9112.70671, "trades": 110, "taker_buy_base": 35533.0, "taker_buy_quote": 1653.79101 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0467, "volume": 111114.7, "close_time": 1761883199999, "quote_volume": 5183.23587, "trades": 70, "taker_buy_base": 29052.0, "taker_buy_quote": 1356.23003 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0466, "close": 0.0472, "volume": 253634.9, "close_time": 1761886799999, "quote_volume": 11922.87901, "trades": 162, "taker_buy_base": 168863.1, "taker_buy_quote": 7932.69849 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 0.0472, "high": 0.0473, "low": 0.047, "close": 0.047, "volume": 247125.9, "close_time": 1761890399999, "quote_volume": 11660.25845, "trades": 70, "taker_buy_base": 21649.2, "taker_buy_quote": 1023.09388 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 0.047, "high": 0.0471, "low": 0.0465, "close": 0.0465, "volume": 198785.4, "close_time": 1761893999999, "quote_volume": 9290.40068, "trades": 146, "taker_buy_base": 74122.9, "taker_buy_quote": 3464.63868 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0465, "close": 0.0467, "volume": 125412.9, "close_time": 1761897599999, "quote_volume": 5852.75519, "trades": 61, "taker_buy_base": 85173.1, "taker_buy_quote": 3975.21055 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0465, "close": 0.0467, "volume": 399059.3, "close_time": 1761901199999, "quote_volume": 18609.60536, "trades": 259, "taker_buy_base": 216251.4, "taker_buy_quote": 10087.76596 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0465, "close": 0.0466, "volume": 173301.8, "close_time": 1761904799999, "quote_volume": 8091.27217, "trades": 102, "taker_buy_base": 74172.7, "taker_buy_quote": 3468.74682 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 0.0466, "high": 0.0468, "low": 0.0465, "close": 0.0467, "volume": 160711.9, "close_time": 1761908399999, "quote_volume": 7498.58371, "trades": 92, "taker_buy_base": 82457.0, "taker_buy_quote": 3850.30196 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 0.0465, "high": 0.047, "low": 0.0463, "close": 0.047, "volume": 242240.3, "close_time": 1761911999999, "quote_volume": 11276.19108, "trades": 280, "taker_buy_base": 98811.5, "taker_buy_quote": 4609.60747 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0467, "close": 0.0468, "volume": 528505.1, "close_time": 1761915599999, "quote_volume": 24879.00357, "trades": 338, "taker_buy_base": 227854.2, "taker_buy_quote": 10727.6166 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 0.0468, "high": 0.0473, "low": 0.0468, "close": 0.047, "volume": 153016.3, "close_time": 1761919199999, "quote_volume": 7184.60927, "trades": 187, "taker_buy_base": 49822.7, "taker_buy_quote": 2340.3721 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0452, "close": 0.0467, "volume": 4143081.9, "close_time": 1761922799999, "quote_volume": 191115.17931, "trades": 1557, "taker_buy_base": 2112067.4, "taker_buy_quote": 97319.35713 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0462, "close": 0.0462, "volume": 387206.9, "close_time": 1761926399999, "quote_volume": 18024.09794, "trades": 282, "taker_buy_base": 189765.3, "taker_buy_quote": 8826.52768 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0454, "close": 0.0454, "volume": 503510.6, "close_time": 1761929999999, "quote_volume": 23102.27062, "trades": 224, "taker_buy_base": 314096.5, "taker_buy_quote": 14416.02263 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 0.0454, "high": 0.0455, "low": 0.0448, "close": 0.0453, "volume": 804391.9, "close_time": 1761933599999, "quote_volume": 36350.26492, "trades": 281, "taker_buy_base": 387870.3, "taker_buy_quote": 17517.1174 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 0.0453, "high": 0.0459, "low": 0.0452, "close": 0.0455, "volume": 647513.2, "close_time": 1761937199999, "quote_volume": 29487.00179, "trades": 263, "taker_buy_base": 301588.3, "taker_buy_quote": 13735.28833 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 0.0456, "high": 0.0464, "low": 0.0453, "close": 0.0463, "volume": 268673.9, "close_time": 1761940799999, "quote_volume": 12345.16738, "trades": 119, "taker_buy_base": 205205.6, "taker_buy_quote": 9426.05802 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0457, "close": 0.0457, "volume": 337529.2, "close_time": 1761944399999, "quote_volume": 15564.32539, "trades": 130, "taker_buy_base": 147401.3, "taker_buy_quote": 6786.3409 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 0.0457, "high": 0.0458, "low": 0.0456, "close": 0.0457, "volume": 364570.6, "close_time": 1761947999999, "quote_volume": 16661.5636, "trades": 97, "taker_buy_base": 291391.5, "taker_buy_quote": 13319.76088 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0456, "close": 0.0458, "volume": 376899.5, "close_time": 1761951599999, "quote_volume": 17264.51573, "trades": 281, "taker_buy_base": 192068.2, "taker_buy_quote": 8801.8956 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 0.0458, "high": 0.046, "low": 0.0458, "close": 0.0459, "volume": 138587.1, "close_time": 1761955199999, "quote_volume": 6359.78134, "trades": 78, "taker_buy_base": 123891.8, "taker_buy_quote": 5686.54866 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0458, "high": 0.0461, "low": 0.0456, "close": 0.046, "volume": 202436.3, "close_time": 1761958799999, "quote_volume": 9276.75681, "trades": 115, "taker_buy_base": 88116.2, "taker_buy_quote": 4040.3694 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0457, "close": 0.0457, "volume": 220096.7, "close_time": 1761962399999, "quote_volume": 10127.15602, "trades": 101, "taker_buy_base": 133415.5, "taker_buy_quote": 6143.35997 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 0.0456, "high": 0.0459, "low": 0.0454, "close": 0.0459, "volume": 532171.6, "close_time": 1761965999999, "quote_volume": 24213.77553, "trades": 184, "taker_buy_base": 188458.6, "taker_buy_quote": 8572.84974 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 0.046, "high": 0.0463, "low": 0.046, "close": 0.0461, "volume": 283149.3, "close_time": 1761969599999, "quote_volume": 13063.21002, "trades": 156, "taker_buy_base": 106590.4, "taker_buy_quote": 4925.28573 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0459, "close": 0.046, "volume": 141358.0, "close_time": 1761973199999, "quote_volume": 6510.26208, "trades": 101, "taker_buy_base": 48238.5, "taker_buy_quote": 2224.42696 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 0.046, "high": 0.0461, "low": 0.0458, "close": 0.046, "volume": 62235.8, "close_time": 1761976799999, "quote_volume": 2863.51242, "trades": 46, "taker_buy_base": 29677.4, "taker_buy_quote": 1366.2515 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 0.046, "high": 0.0462, "low": 0.0459, "close": 0.0462, "volume": 199269.5, "close_time": 1761980399999, "quote_volume": 9178.74893, "trades": 110, "taker_buy_base": 49009.4, "taker_buy_quote": 2259.27389 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 0.0462, "high": 0.0468, "low": 0.0461, "close": 0.0467, "volume": 271927.6, "close_time": 1761983999999, "quote_volume": 12648.83969, "trades": 151, "taker_buy_base": 108640.1, "taker_buy_quote": 5058.29869 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0467, "high": 0.0469, "low": 0.0466, "close": 0.0469, "volume": 381006.8, "close_time": 1761987599999, "quote_volume": 17801.94135, "trades": 301, "taker_buy_base": 158995.7, "taker_buy_quote": 7434.98769 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 0.047, "high": 0.0471, "low": 0.0466, "close": 0.0467, "volume": 352251.2, "close_time": 1761991199999, "quote_volume": 16504.62097, "trades": 151, "taker_buy_base": 159399.3, "taker_buy_quote": 7472.68195 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 0.0467, "high": 0.047, "low": 0.0466, "close": 0.0469, "volume": 192153.9, "close_time": 1761994799999, "quote_volume": 8991.26835, "trades": 148, "taker_buy_base": 68346.9, "taker_buy_quote": 3198.08937 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 0.047, "high": 0.0471, "low": 0.0467, "close": 0.0469, "volume": 382070.0, "close_time": 1761998399999, "quote_volume": 17914.29843, "trades": 323, "taker_buy_base": 153201.9, "taker_buy_quote": 7181.31926 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.047, "high": 0.0471, "low": 0.0468, "close": 0.0469, "volume": 156286.7, "close_time": 1762001999999, "quote_volume": 7333.13864, "trades": 64, "taker_buy_base": 93530.5, "taker_buy_quote": 4389.3878 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 0.047, "high": 0.047, "low": 0.0464, "close": 0.0467, "volume": 320307.1, "close_time": 1762005599999, "quote_volume": 14945.76581, "trades": 130, "taker_buy_base": 191068.1, "taker_buy_quote": 8906.91133 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0462, "close": 0.0464, "volume": 670195.7, "close_time": 1762009199999, "quote_volume": 31090.80212, "trades": 353, "taker_buy_base": 246356.1, "taker_buy_quote": 11417.75768 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0464, "close": 0.0468, "volume": 744844.3, "close_time": 1762012799999, "quote_volume": 34706.90298, "trades": 400, "taker_buy_base": 525279.9, "taker_buy_quote": 24479.93995 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0469, "high": 0.0471, "low": 0.0466, "close": 0.0468, "volume": 327953.8, "close_time": 1762016399999, "quote_volume": 15372.74666, "trades": 202, "taker_buy_base": 181099.9, "taker_buy_quote": 8492.76432 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 0.0469, "high": 0.047, "low": 0.0466, "close": 0.0468, "volume": 809095.7, "close_time": 1762019999999, "quote_volume": 37884.5851, "trades": 764, "taker_buy_base": 409539.4, "taker_buy_quote": 19189.67565 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 0.0468, "high": 0.047, "low": 0.0467, "close": 0.0469, "volume": 329681.2, "close_time": 1762023599999, "quote_volume": 15463.94036, "trades": 137, "taker_buy_base": 231698.6, "taker_buy_quote": 10870.35343 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0468, "close": 0.0471, "volume": 420038.6, "close_time": 1762027199999, "quote_volume": 19773.19226, "trades": 94, "taker_buy_base": 369234.1, "taker_buy_quote": 17390.03029 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0471, "high": 0.0474, "low": 0.047, "close": 0.0472, "volume": 112369.4, "close_time": 1762030799999, "quote_volume": 5305.35022, "trades": 71, "taker_buy_base": 44392.4, "taker_buy_quote": 2097.90967 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 0.0472, "high": 0.0473, "low": 0.0466, "close": 0.0466, "volume": 325425.4, "close_time": 1762034399999, "quote_volume": 15345.68938, "trades": 133, "taker_buy_base": 184622.5, "taker_buy_quote": 8719.39789 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 0.0467, "high": 0.047, "low": 0.0467, "close": 0.047, "volume": 118452.0, "close_time": 1762037999999, "quote_volume": 5542.38442, "trades": 134, "taker_buy_base": 103678.9, "taker_buy_quote": 4850.37471 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 0.047, "high": 0.0472, "low": 0.047, "close": 0.0471, "volume": 130986.4, "close_time": 1762041599999, "quote_volume": 6167.47532, "trades": 129, "taker_buy_base": 64649.1, "taker_buy_quote": 3042.92671 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0468, "close": 0.0468, "volume": 69645.8, "close_time": 1762045199999, "quote_volume": 3270.17159, "trades": 96, "taker_buy_base": 31532.4, "taker_buy_quote": 1480.63568 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0466, "close": 0.0468, "volume": 54427.2, "close_time": 1762048799999, "quote_volume": 2546.72152, "trades": 34, "taker_buy_base": 20488.1, "taker_buy_quote": 959.39585 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0466, "close": 0.0466, "volume": 64935.2, "close_time": 1762052399999, "quote_volume": 3037.65145, "trades": 44, "taker_buy_base": 24993.5, "taker_buy_quote": 1169.427 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0464, "close": 0.0466, "volume": 495876.1, "close_time": 1762055999999, "quote_volume": 23229.53487, "trades": 267, "taker_buy_base": 324019.2, "taker_buy_quote": 15170.2171 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0466, "high": 0.0472, "low": 0.0465, "close": 0.0472, "volume": 101705.1, "close_time": 1762059599999, "quote_volume": 4773.78997, "trades": 112, "taker_buy_base": 47709.9, "taker_buy_quote": 2245.16689 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0468, "close": 0.0472, "volume": 194953.3, "close_time": 1762063199999, "quote_volume": 9167.53754, "trades": 122, "taker_buy_base": 85244.1, "taker_buy_quote": 4014.17517 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 0.0471, "high": 0.0474, "low": 0.047, "close": 0.0473, "volume": 323484.7, "close_time": 1762066799999, "quote_volume": 15264.72682, "trades": 178, "taker_buy_base": 251868.9, "taker_buy_quote": 11889.12986 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 0.0473, "high": 0.0476, "low": 0.0472, "close": 0.0476, "volume": 343181.9, "close_time": 1762070399999, "quote_volume": 16249.22048, "trades": 70, "taker_buy_base": 248462.0, "taker_buy_quote": 11761.04967 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0471, "close": 0.0471, "volume": 222311.6, "close_time": 1762073999999, "quote_volume": 10516.6194, "trades": 141, "taker_buy_base": 83087.0, "taker_buy_quote": 3929.91775 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0466, "close": 0.0466, "volume": 1127351.2, "close_time": 1762077599999, "quote_volume": 52932.62752, "trades": 352, "taker_buy_base": 285208.3, "taker_buy_quote": 13424.2523 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 0.0467, "high": 0.0468, "low": 0.0462, "close": 0.0465, "volume": 276180.9, "close_time": 1762081199999, "quote_volume": 12863.65529, "trades": 161, "taker_buy_base": 116520.1, "taker_buy_quote": 5431.92827 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 0.0464, "high": 0.0472, "low": 0.0464, "close": 0.0472, "volume": 253882.1, "close_time": 1762084799999, "quote_volume": 11903.48834, "trades": 78, "taker_buy_base": 89130.4, "taker_buy_quote": 4177.35026 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0468, "close": 0.0469, "volume": 156383.0, "close_time": 1762088399999, "quote_volume": 7342.31218, "trades": 72, "taker_buy_base": 37306.1, "taker_buy_quote": 1752.67917 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 0.0469, "high": 0.0469, "low": 0.0463, "close": 0.0464, "volume": 436193.7, "close_time": 1762091999999, "quote_volume": 20262.96622, "trades": 201, "taker_buy_base": 245158.4, "taker_buy_quote": 11391.36947 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0455, "close": 0.0457, "volume": 677596.2, "close_time": 1762095599999, "quote_volume": 31176.2326, "trades": 490, "taker_buy_base": 377506.8, "taker_buy_quote": 17364.78514 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0456, "close": 0.0458, "volume": 402831.9, "close_time": 1762099199999, "quote_volume": 18464.21718, "trades": 235, "taker_buy_base": 193188.8, "taker_buy_quote": 8856.72241 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0451, "close": 0.0457, "volume": 584697.3, "close_time": 1762102799999, "quote_volume": 26537.01141, "trades": 484, "taker_buy_base": 318208.9, "taker_buy_quote": 14439.83538 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0456, "close": 0.0458, "volume": 318476.0, "close_time": 1762106399999, "quote_volume": 14579.22004, "trades": 198, "taker_buy_base": 239996.0, "taker_buy_quote": 10987.95218 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0457, "close": 0.0457, "volume": 186797.0, "close_time": 1762109999999, "quote_volume": 8552.44294, "trades": 108, "taker_buy_base": 49029.8, "taker_buy_quote": 2247.95651 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0452, "close": 0.0455, "volume": 556942.3, "close_time": 1762113599999, "quote_volume": 25326.81348, "trades": 341, "taker_buy_base": 202474.8, "taker_buy_quote": 9184.53768 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0455, "high": 0.0458, "low": 0.0454, "close": 0.0457, "volume": 256857.0, "close_time": 1762117199999, "quote_volume": 11711.4967, "trades": 173, "taker_buy_base": 72659.9, "taker_buy_quote": 3313.61422 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0456, "close": 0.0458, "volume": 160468.9, "close_time": 1762120799999, "quote_volume": 7348.10134, "trades": 120, "taker_buy_base": 107795.8, "taker_buy_quote": 4938.79912 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 0.0458, "high": 0.046, "low": 0.0455, "close": 0.0457, "volume": 170028.6, "close_time": 1762124399999, "quote_volume": 7780.13788, "trades": 116, "taker_buy_base": 62224.1, "taker_buy_quote": 2849.01766 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 0.0458, "high": 0.0466, "low": 0.0458, "close": 0.0465, "volume": 425087.8, "close_time": 1762127999999, "quote_volume": 19697.20169, "trades": 166, "taker_buy_base": 283168.2, "taker_buy_quote": 13128.55082 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0457, "close": 0.0458, "volume": 229528.1, "close_time": 1762131599999, "quote_volume": 10623.64399, "trades": 109, "taker_buy_base": 98403.0, "taker_buy_quote": 4544.63384 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 0.0456, "high": 0.0458, "low": 0.0452, "close": 0.0452, "volume": 428027.4, "close_time": 1762135199999, "quote_volume": 19441.27077, "trades": 347, "taker_buy_base": 324477.2, "taker_buy_quote": 14736.08109 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0445, "close": 0.0449, "volume": 1156244.1, "close_time": 1762138799999, "quote_volume": 51850.96988, "trades": 525, "taker_buy_base": 785992.2, "taker_buy_quote": 35252.80435 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 0.045, "high": 0.0451, "low": 0.0432, "close": 0.0434, "volume": 1312561.3, "close_time": 1762142399999, "quote_volume": 57677.46753, "trades": 637, "taker_buy_base": 690137.9, "taker_buy_quote": 30358.26935 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0433, "high": 0.0435, "low": 0.0428, "close": 0.0434, "volume": 1681764.6, "close_time": 1762145999999, "quote_volume": 72424.64783, "trades": 560, "taker_buy_base": 964112.5, "taker_buy_quote": 41535.77545 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 0.0435, "high": 0.0438, "low": 0.043, "close": 0.0432, "volume": 883099.3, "close_time": 1762149599999, "quote_volume": 38434.34559, "trades": 258, "taker_buy_base": 435851.8, "taker_buy_quote": 18995.61701 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 0.043, "high": 0.0432, "low": 0.0424, "close": 0.0429, "volume": 1164367.1, "close_time": 1762153199999, "quote_volume": 49844.41545, "trades": 467, "taker_buy_base": 634309.2, "taker_buy_quote": 27163.44898 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0427, "close": 0.0431, "volume": 1388373.3, "close_time": 1762156799999, "quote_volume": 59765.87584, "trades": 261, "taker_buy_base": 931947.9, "taker_buy_quote": 40107.38813 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.043, "high": 0.0432, "low": 0.0426, "close": 0.043, "volume": 596323.0, "close_time": 1762160399999, "quote_volume": 25600.64455, "trades": 192, "taker_buy_base": 252732.6, "taker_buy_quote": 10856.23023 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 0.043, "high": 0.0435, "low": 0.0426, "close": 0.0427, "volume": 913447.7, "close_time": 1762163999999, "quote_volume": 39407.65389, "trades": 327, "taker_buy_base": 530366.1, "taker_buy_quote": 22897.25655 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 0.0427, "high": 0.0429, "low": 0.0422, "close": 0.0424, "volume": 897711.4, "close_time": 1762167599999, "quote_volume": 38112.95728, "trades": 248, "taker_buy_base": 261586.1, "taker_buy_quote": 11121.94858 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 0.0424, "high": 0.0433, "low": 0.0424, "close": 0.043, "volume": 1365046.6, "close_time": 1762171199999, "quote_volume": 58569.24425, "trades": 358, "taker_buy_base": 953927.2, "taker_buy_quote": 40958.61762 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0429, "high": 0.0433, "low": 0.0429, "close": 0.0429, "volume": 1104277.8, "close_time": 1762174799999, "quote_volume": 47574.70743, "trades": 386, "taker_buy_base": 642186.2, "taker_buy_quote": 27689.40708 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 0.0428, "high": 0.0432, "low": 0.0425, "close": 0.0429, "volume": 694587.2, "close_time": 1762178399999, "quote_volume": 29752.06992, "trades": 219, "taker_buy_base": 381326.5, "taker_buy_quote": 16322.90516 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0427, "close": 0.043, "volume": 481740.8, "close_time": 1762181999999, "quote_volume": 20692.8767, "trades": 191, "taker_buy_base": 269777.5, "taker_buy_quote": 11587.56471 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 0.0432, "high": 0.0432, "low": 0.0395, "close": 0.0403, "volume": 6136175.4, "close_time": 1762185599999, "quote_volume": 251157.04436, "trades": 1555, "taker_buy_base": 2809541.5, "taker_buy_quote": 114895.27228 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0402, "high": 0.0413, "low": 0.04, "close": 0.0411, "volume": 2213801.3, "close_time": 1762189199999, "quote_volume": 90461.22937, "trades": 537, "taker_buy_base": 947792.8, "taker_buy_quote": 38721.46287 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 0.0411, "high": 0.042, "low": 0.041, "close": 0.0419, "volume": 623351.1, "close_time": 1762192799999, "quote_volume": 25924.92627, "trades": 242, "taker_buy_base": 309665.1, "taker_buy_quote": 12874.39174 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 0.0418, "high": 0.0419, "low": 0.0413, "close": 0.0414, "volume": 916105.4, "close_time": 1762196399999, "quote_volume": 38031.97214, "trades": 261, "taker_buy_base": 294759.0, "taker_buy_quote": 12249.22537 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0409, "close": 0.041, "volume": 647349.6, "close_time": 1762199999999, "quote_volume": 26699.32133, "trades": 204, "taker_buy_base": 458699.1, "taker_buy_quote": 18925.61566 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.041, "high": 0.0411, "low": 0.0402, "close": 0.0405, "volume": 934914.0, "close_time": 1762203599999, "quote_volume": 38018.51605, "trades": 305, "taker_buy_base": 423639.8, "taker_buy_quote": 17229.44727 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 0.0405, "high": 0.0413, "low": 0.0402, "close": 0.0412, "volume": 1363778.0, "close_time": 1762207199999, "quote_volume": 55406.22347, "trades": 328, "taker_buy_base": 670842.8, "taker_buy_quote": 27298.09759 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0406, "close": 0.0409, "volume": 326210.9, "close_time": 1762210799999, "quote_volume": 13356.53196, "trades": 89, "taker_buy_base": 129927.1, "taker_buy_quote": 5303.14077 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0405, "close": 0.0413, "volume": 558468.7, "close_time": 1762214399999, "quote_volume": 22912.79549, "trades": 262, "taker_buy_base": 232166.9, "taker_buy_quote": 9537.53804 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0412, "high": 0.0419, "low": 0.0409, "close": 0.0417, "volume": 519980.8, "close_time": 1762217999999, "quote_volume": 21455.40042, "trades": 148, "taker_buy_base": 251106.4, "taker_buy_quote": 10371.08984 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0414, "close": 0.0417, "volume": 438844.3, "close_time": 1762221599999, "quote_volume": 18242.88521, "trades": 159, "taker_buy_base": 209736.8, "taker_buy_quote": 8719.68016 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0414, "close": 0.0415, "volume": 70809.1, "close_time": 1762225199999, "quote_volume": 2946.12553, "trades": 26, "taker_buy_base": 41089.8, "taker_buy_quote": 1709.66826 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 0.0415, "high": 0.042, "low": 0.0414, "close": 0.0419, "volume": 337396.9, "close_time": 1762228799999, "quote_volume": 14073.01741, "trades": 130, "taker_buy_base": 236369.3, "taker_buy_quote": 9855.84821 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.042, "high": 0.0422, "low": 0.0417, "close": 0.0418, "volume": 442512.5, "close_time": 1762232399999, "quote_volume": 18576.54598, "trades": 115, "taker_buy_base": 101538.4, "taker_buy_quote": 4268.39941 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 0.0418, "high": 0.042, "low": 0.0398, "close": 0.04, "volume": 1525819.9, "close_time": 1762235999999, "quote_volume": 62031.47376, "trades": 325, "taker_buy_base": 557391.7, "taker_buy_quote": 22744.3068 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 0.0399, "high": 0.0413, "low": 0.0399, "close": 0.0406, "volume": 1342130.1, "close_time": 1762239599999, "quote_volume": 54383.00844, "trades": 289, "taker_buy_base": 501797.5, "taker_buy_quote": 20396.10541 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0398, "close": 0.0401, "volume": 1239566.0, "close_time": 1762243199999, "quote_volume": 49703.45551, "trades": 269, "taker_buy_base": 492510.7, "taker_buy_quote": 19780.87149 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.04, "high": 0.0408, "low": 0.0398, "close": 0.0402, "volume": 791316.9, "close_time": 1762246799999, "quote_volume": 31834.58241, "trades": 484, "taker_buy_base": 324788.3, "taker_buy_quote": 13049.27542 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0402, "close": 0.0406, "volume": 731174.8, "close_time": 1762250399999, "quote_volume": 29605.6914, "trades": 166, "taker_buy_base": 456811.1, "taker_buy_quote": 18515.95305 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0406, "close": 0.0408, "volume": 531677.5, "close_time": 1762253999999, "quote_volume": 21655.0705, "trades": 217, "taker_buy_base": 193428.5, "taker_buy_quote": 7886.59674 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 0.0407, "high": 0.041, "low": 0.0404, "close": 0.0407, "volume": 616416.6, "close_time": 1762257599999, "quote_volume": 25035.81782, "trades": 315, "taker_buy_base": 240638.2, "taker_buy_quote": 9788.94398 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0405, "high": 0.0406, "low": 0.04, "close": 0.0403, "volume": 914478.8, "close_time": 1762261199999, "quote_volume": 36811.75097, "trades": 381, "taker_buy_base": 473579.8, "taker_buy_quote": 19065.79087 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0398, "close": 0.0402, "volume": 570214.2, "close_time": 1762264799999, "quote_volume": 22908.96105, "trades": 302, "taker_buy_base": 200818.2, "taker_buy_quote": 8059.57154 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 0.0401, "high": 0.0413, "low": 0.0398, "close": 0.0411, "volume": 1244357.4, "close_time": 1762268399999, "quote_volume": 50651.68632, "trades": 496, "taker_buy_base": 677090.2, "taker_buy_quote": 27685.19003 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 0.0412, "high": 0.0416, "low": 0.0405, "close": 0.0405, "volume": 992772.0, "close_time": 1762271999999, "quote_volume": 40868.80503, "trades": 399, "taker_buy_base": 575954.7, "taker_buy_quote": 23751.36089 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0406, "high": 0.041, "low": 0.0398, "close": 0.04, "volume": 868370.1, "close_time": 1762275599999, "quote_volume": 35185.98872, "trades": 392, "taker_buy_base": 437888.3, "taker_buy_quote": 17752.89199 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 0.0399, "high": 0.0405, "low": 0.0389, "close": 0.0401, "volume": 2032701.0, "close_time": 1762279199999, "quote_volume": 80497.63846, "trades": 755, "taker_buy_base": 902258.6, "taker_buy_quote": 35826.81573 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 0.0399, "high": 0.04, "low": 0.0384, "close": 0.0396, "volume": 1958422.4, "close_time": 1762282799999, "quote_volume": 76674.99016, "trades": 675, "taker_buy_base": 1370200.6, "taker_buy_quote": 53639.95968 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0391, "close": 0.0392, "volume": 2506420.2, "close_time": 1762286399999, "quote_volume": 99228.18688, "trades": 1070, "taker_buy_base": 1387468.5, "taker_buy_quote": 54925.54201 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0376, "close": 0.0393, "volume": 3478500.9, "close_time": 1762289999999, "quote_volume": 134217.14305, "trades": 1259, "taker_buy_base": 1765540.7, "taker_buy_quote": 68157.72698 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0376, "close": 0.0393, "volume": 2228877.5, "close_time": 1762293599999, "quote_volume": 85918.42006, "trades": 998, "taker_buy_base": 1067080.7, "taker_buy_quote": 41104.89444 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 0.0394, "high": 0.0402, "low": 0.0392, "close": 0.04, "volume": 1292288.9, "close_time": 1762297199999, "quote_volume": 51494.69689, "trades": 462, "taker_buy_base": 695623.1, "taker_buy_quote": 27722.56989 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 0.04, "high": 0.0403, "low": 0.0399, "close": 0.0401, "volume": 323687.0, "close_time": 1762300799999, "quote_volume": 12965.48597, "trades": 107, "taker_buy_base": 145536.4, "taker_buy_quote": 5833.03115 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0401, "high": 0.0403, "low": 0.0393, "close": 0.0396, "volume": 720796.7, "close_time": 1762304399999, "quote_volume": 28653.19341, "trades": 307, "taker_buy_base": 400405.0, "taker_buy_quote": 15915.9727 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 0.0395, "high": 0.0395, "low": 0.0381, "close": 0.0394, "volume": 1154499.3, "close_time": 1762307999999, "quote_volume": 44719.55121, "trades": 453, "taker_buy_base": 651471.7, "taker_buy_quote": 25242.72321 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 0.0395, "high": 0.0407, "low": 0.0395, "close": 0.0405, "volume": 929923.0, "close_time": 1762311599999, "quote_volume": 37229.78791, "trades": 451, "taker_buy_base": 389477.3, "taker_buy_quote": 15605.37447 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0402, "close": 0.0405, "volume": 446063.2, "close_time": 1762315199999, "quote_volume": 18046.71454, "trades": 195, "taker_buy_base": 260073.5, "taker_buy_quote": 10520.97291 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0402, "close": 0.0405, "volume": 317977.9, "close_time": 1762318799999, "quote_volume": 12846.60067, "trades": 162, "taker_buy_base": 143481.8, "taker_buy_quote": 5798.27874 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0404, "volume": 256115.6, "close_time": 1762322399999, "quote_volume": 10365.76404, "trades": 114, "taker_buy_base": 103159.9, "taker_buy_quote": 4179.42605 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0402, "close": 0.0406, "volume": 227186.4, "close_time": 1762325999999, "quote_volume": 9178.4931, "trades": 113, "taker_buy_base": 106009.1, "taker_buy_quote": 4282.77183 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 0.0406, "high": 0.0407, "low": 0.0402, "close": 0.0406, "volume": 400222.0, "close_time": 1762329599999, "quote_volume": 16201.59425, "trades": 180, "taker_buy_base": 148684.2, "taker_buy_quote": 6019.72269 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0396, "close": 0.0399, "volume": 866579.6, "close_time": 1762333199999, "quote_volume": 34661.75165, "trades": 274, "taker_buy_base": 421925.9, "taker_buy_quote": 16871.49582 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 0.0399, "high": 0.0403, "low": 0.0398, "close": 0.0401, "volume": 250252.4, "close_time": 1762336799999, "quote_volume": 10041.83556, "trades": 135, "taker_buy_base": 129979.0, "taker_buy_quote": 5218.44415 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0395, "close": 0.0396, "volume": 528825.2, "close_time": 1762340399999, "quote_volume": 21076.47317, "trades": 199, "taker_buy_base": 226071.7, "taker_buy_quote": 9020.57544 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 0.0395, "high": 0.0403, "low": 0.0395, "close": 0.0403, "volume": 557577.9, "close_time": 1762343999999, "quote_volume": 22330.2284, "trades": 212, "taker_buy_base": 220439.0, "taker_buy_quote": 8821.85393 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0401, "close": 0.0404, "volume": 214004.7, "close_time": 1762347599999, "quote_volume": 8627.0176, "trades": 95, "taker_buy_base": 89368.0, "taker_buy_quote": 3605.18183 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0402, "close": 0.0406, "volume": 549518.7, "close_time": 1762351199999, "quote_volume": 22180.65311, "trades": 198, "taker_buy_base": 288799.1, "taker_buy_quote": 11668.70912 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 0.0406, "high": 0.0408, "low": 0.04, "close": 0.0405, "volume": 655324.3, "close_time": 1762354799999, "quote_volume": 26553.96841, "trades": 438, "taker_buy_base": 308921.8, "taker_buy_quote": 12525.10993 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 0.0405, "high": 0.041, "low": 0.0404, "close": 0.0408, "volume": 660061.4, "close_time": 1762358399999, "quote_volume": 26776.25625, "trades": 322, "taker_buy_base": 279618.7, "taker_buy_quote": 11351.32142 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0409, "high": 0.041, "low": 0.0404, "close": 0.041, "volume": 791123.1, "close_time": 1762361999999, "quote_volume": 32154.24588, "trades": 479, "taker_buy_base": 266940.2, "taker_buy_quote": 10857.23971 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 0.041, "high": 0.0411, "low": 0.0409, "close": 0.041, "volume": 321953.4, "close_time": 1762365599999, "quote_volume": 13201.01199, "trades": 111, "taker_buy_base": 129520.2, "taker_buy_quote": 5311.42036 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 0.041, "high": 0.0416, "low": 0.041, "close": 0.0415, "volume": 385564.6, "close_time": 1762369199999, "quote_volume": 15892.98459, "trades": 121, "taker_buy_base": 280975.5, "taker_buy_quote": 11582.61999 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 0.0415, "high": 0.0415, "low": 0.0411, "close": 0.0413, "volume": 574320.7, "close_time": 1762372799999, "quote_volume": 23766.79028, "trades": 258, "taker_buy_base": 281941.4, "taker_buy_quote": 11673.33394 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0412, "high": 0.0416, "low": 0.041, "close": 0.0412, "volume": 463708.7, "close_time": 1762376399999, "quote_volume": 19169.70604, "trades": 108, "taker_buy_base": 159962.9, "taker_buy_quote": 6600.1916 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 0.0411, "high": 0.0416, "low": 0.041, "close": 0.0414, "volume": 585075.4, "close_time": 1762379999999, "quote_volume": 24192.59626, "trades": 363, "taker_buy_base": 353964.5, "taker_buy_quote": 14641.79477 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 0.0414, "high": 0.0416, "low": 0.0413, "close": 0.0416, "volume": 276736.8, "close_time": 1762383599999, "quote_volume": 11458.20228, "trades": 151, "taker_buy_base": 149144.5, "taker_buy_quote": 6180.52926 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 0.0416, "high": 0.0417, "low": 0.0413, "close": 0.0415, "volume": 716342.9, "close_time": 1762387199999, "quote_volume": 29768.33249, "trades": 231, "taker_buy_base": 585633.3, "taker_buy_quote": 24346.54167 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0413, "high": 0.0414, "low": 0.041, "close": 0.0411, "volume": 132223.0, "close_time": 1762390799999, "quote_volume": 5448.21049, "trades": 92, "taker_buy_base": 56041.5, "taker_buy_quote": 2309.36854 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0407, "close": 0.041, "volume": 334390.6, "close_time": 1762394399999, "quote_volume": 13700.40064, "trades": 159, "taker_buy_base": 186647.8, "taker_buy_quote": 7657.65616 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 0.0411, "high": 0.0415, "low": 0.0408, "close": 0.0415, "volume": 313759.8, "close_time": 1762397999999, "quote_volume": 12898.78951, "trades": 261, "taker_buy_base": 199243.6, "taker_buy_quote": 8194.70476 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 0.0415, "high": 0.0418, "low": 0.0414, "close": 0.0415, "volume": 496454.5, "close_time": 1762401599999, "quote_volume": 20624.44611, "trades": 291, "taker_buy_base": 239438.6, "taker_buy_quote": 9955.57994 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0413, "close": 0.0414, "volume": 289391.0, "close_time": 1762405199999, "quote_volume": 11979.15391, "trades": 90, "taker_buy_base": 82413.2, "taker_buy_quote": 3419.15172 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 0.0414, "high": 0.0414, "low": 0.0405, "close": 0.0406, "volume": 406987.9, "close_time": 1762408799999, "quote_volume": 16649.71505, "trades": 142, "taker_buy_base": 170089.6, "taker_buy_quote": 6953.60454 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 0.0406, "high": 0.0411, "low": 0.0406, "close": 0.0408, "volume": 479852.3, "close_time": 1762412399999, "quote_volume": 19550.17578, "trades": 138, "taker_buy_base": 162294.7, "taker_buy_quote": 6612.96132 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 0.0407, "high": 0.041, "low": 0.0405, "close": 0.0409, "volume": 1084035.4, "close_time": 1762415999999, "quote_volume": 44272.83969, "trades": 423, "taker_buy_base": 576221.0, "taker_buy_quote": 23542.67831 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0408, "close": 0.0409, "volume": 444808.3, "close_time": 1762419599999, "quote_volume": 18205.76812, "trades": 286, "taker_buy_base": 129048.6, "taker_buy_quote": 5285.53464 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 0.041, "high": 0.0411, "low": 0.0407, "close": 0.0407, "volume": 442381.5, "close_time": 1762423199999, "quote_volume": 18090.77753, "trades": 263, "taker_buy_base": 290090.2, "taker_buy_quote": 11869.3958 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 0.0407, "high": 0.041, "low": 0.0405, "close": 0.0409, "volume": 378765.4, "close_time": 1762426799999, "quote_volume": 15430.61636, "trades": 215, "taker_buy_base": 242229.2, "taker_buy_quote": 9871.16699 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0405, "close": 0.0411, "volume": 669318.5, "close_time": 1762430399999, "quote_volume": 27346.2096, "trades": 411, "taker_buy_base": 429256.2, "taker_buy_quote": 17538.78092 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0411, "high": 0.0414, "low": 0.0403, "close": 0.0404, "volume": 2004168.1, "close_time": 1762433999999, "quote_volume": 81785.46051, "trades": 1036, "taker_buy_base": 1003744.5, "taker_buy_quote": 41055.59966 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 0.0404, "high": 0.0415, "low": 0.0404, "close": 0.0412, "volume": 1562081.9, "close_time": 1762437599999, "quote_volume": 64157.84464, "trades": 755, "taker_buy_base": 808901.6, "taker_buy_quote": 33217.46277 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0403, "close": 0.0404, "volume": 2856316.1, "close_time": 1762441199999, "quote_volume": 116357.607, "trades": 930, "taker_buy_base": 1386522.8, "taker_buy_quote": 56448.75383 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 0.0404, "high": 0.041, "low": 0.0397, "close": 0.0399, "volume": 3868573.7, "close_time": 1762444799999, "quote_volume": 155497.84503, "trades": 1101, "taker_buy_base": 1937287.2, "taker_buy_quote": 77855.21459 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.04, "high": 0.0402, "low": 0.0394, "close": 0.04, "volume": 2744354.7, "close_time": 1762448399999, "quote_volume": 109506.80327, "trades": 812, "taker_buy_base": 1311373.0, "taker_buy_quote": 52344.44118 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 0.04, "high": 0.0408, "low": 0.0399, "close": 0.0407, "volume": 1744527.6, "close_time": 1762451999999, "quote_volume": 70218.31322, "trades": 575, "taker_buy_base": 936362.4, "taker_buy_quote": 37678.1486 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0401, "close": 0.0409, "volume": 1330394.5, "close_time": 1762455599999, "quote_volume": 54059.40082, "trades": 408, "taker_buy_base": 785687.5, "taker_buy_quote": 31931.40513 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0407, "close": 0.0411, "volume": 1593497.4, "close_time": 1762459199999, "quote_volume": 65115.44903, "trades": 606, "taker_buy_base": 766054.8, "taker_buy_quote": 31320.6532 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0411, "high": 0.0415, "low": 0.0407, "close": 0.041, "volume": 1272343.3, "close_time": 1762462799999, "quote_volume": 52190.78585, "trades": 304, "taker_buy_base": 646276.3, "taker_buy_quote": 26547.20499 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 0.0409, "high": 0.0415, "low": 0.0408, "close": 0.0413, "volume": 638411.7, "close_time": 1762466399999, "quote_volume": 26233.83589, "trades": 314, "taker_buy_base": 331336.5, "taker_buy_quote": 13618.36732 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 0.0413, "high": 0.0414, "low": 0.0408, "close": 0.0412, "volume": 532555.6, "close_time": 1762469999999, "quote_volume": 21943.19034, "trades": 309, "taker_buy_base": 260488.0, "taker_buy_quote": 10735.56723 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 0.0412, "high": 0.0412, "low": 0.0406, "close": 0.0412, "volume": 467311.3, "close_time": 1762473599999, "quote_volume": 19121.84354, "trades": 308, "taker_buy_base": 203572.7, "taker_buy_quote": 8326.14795 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0413, "high": 0.0421, "low": 0.0413, "close": 0.0419, "volume": 878680.5, "close_time": 1762477199999, "quote_volume": 36651.13032, "trades": 599, "taker_buy_base": 439683.0, "taker_buy_quote": 18342.72607 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 0.0419, "high": 0.0422, "low": 0.0413, "close": 0.042, "volume": 946067.1, "close_time": 1762480799999, "quote_volume": 39442.80587, "trades": 587, "taker_buy_base": 373290.7, "taker_buy_quote": 15545.90021 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 0.042, "high": 0.0422, "low": 0.0416, "close": 0.0421, "volume": 723723.0, "close_time": 1762484399999, "quote_volume": 30321.05665, "trades": 629, "taker_buy_base": 304488.3, "taker_buy_quote": 12766.09976 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 0.0422, "high": 0.0425, "low": 0.0421, "close": 0.0423, "volume": 440643.1, "close_time": 1762487999999, "quote_volume": 18677.66587, "trades": 345, "taker_buy_base": 234699.8, "taker_buy_quote": 9954.46016 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0423, "high": 0.0424, "low": 0.0419, "close": 0.0422, "volume": 481881.7, "close_time": 1762491599999, "quote_volume": 20288.45799, "trades": 267, "taker_buy_base": 195052.7, "taker_buy_quote": 8223.73829 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 0.0423, "high": 0.0428, "low": 0.0423, "close": 0.0428, "volume": 507572.4, "close_time": 1762495199999, "quote_volume": 21632.34725, "trades": 374, "taker_buy_base": 301325.2, "taker_buy_quote": 12855.92345 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 0.0428, "high": 0.0429, "low": 0.0425, "close": 0.0425, "volume": 462300.4, "close_time": 1762498799999, "quote_volume": 19722.99578, "trades": 393, "taker_buy_base": 222025.5, "taker_buy_quote": 9474.77003 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 0.0425, "high": 0.0432, "low": 0.0425, "close": 0.0432, "volume": 671926.6, "close_time": 1762502399999, "quote_volume": 28688.13081, "trades": 426, "taker_buy_base": 365537.2, "taker_buy_quote": 15623.42326 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0427, "close": 0.0427, "volume": 645460.5, "close_time": 1762505999999, "quote_volume": 27694.54409, "trades": 352, "taker_buy_base": 282434.5, "taker_buy_quote": 12144.51766 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 0.0428, "high": 0.0431, "low": 0.0418, "close": 0.0424, "volume": 781779.4, "close_time": 1762509599999, "quote_volume": 33158.52432, "trades": 434, "taker_buy_base": 399295.3, "taker_buy_quote": 16950.78595 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 0.0425, "high": 0.0427, "low": 0.0418, "close": 0.0422, "volume": 934069.9, "close_time": 1762513199999, "quote_volume": 39436.96883, "trades": 506, "taker_buy_base": 464159.3, "taker_buy_quote": 19607.73279 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 0.0421, "high": 0.0422, "low": 0.0412, "close": 0.0417, "volume": 1811468.1, "close_time": 1762516799999, "quote_volume": 75216.0428, "trades": 1046, "taker_buy_base": 803973.3, "taker_buy_quote": 33418.81698 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0417, "high": 0.0418, "low": 0.0405, "close": 0.0409, "volume": 1890193.5, "close_time": 1762520399999, "quote_volume": 77759.78481, "trades": 729, "taker_buy_base": 632926.8, "taker_buy_quote": 26180.79565 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 0.041, "high": 0.0419, "low": 0.0409, "close": 0.0416, "volume": 1637962.5, "close_time": 1762523999999, "quote_volume": 67878.94158, "trades": 698, "taker_buy_base": 1001573.8, "taker_buy_quote": 41512.03147 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 0.0416, "high": 0.0426, "low": 0.0411, "close": 0.0425, "volume": 1579814.8, "close_time": 1762527599999, "quote_volume": 66240.54403, "trades": 864, "taker_buy_base": 831601.0, "taker_buy_quote": 34879.61473 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 0.0425, "high": 0.0434, "low": 0.0422, "close": 0.0432, "volume": 1707462.7, "close_time": 1762531199999, "quote_volume": 73249.20926, "trades": 1137, "taker_buy_base": 839286.6, "taker_buy_quote": 36012.69075 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0432, "high": 0.0446, "low": 0.0429, "close": 0.0445, "volume": 2624509.7, "close_time": 1762534799999, "quote_volume": 115719.14975, "trades": 1601, "taker_buy_base": 1451467.4, "taker_buy_quote": 64073.65138 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 0.0445, "high": 0.0462, "low": 0.0443, "close": 0.0458, "volume": 5363895.6, "close_time": 1762538399999, "quote_volume": 243696.16382, "trades": 2974, "taker_buy_base": 2828003.9, "taker_buy_quote": 128535.36558 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0456, "close": 0.0459, "volume": 2587552.7, "close_time": 1762541999999, "quote_volume": 119240.62952, "trades": 1204, "taker_buy_base": 1203621.7, "taker_buy_quote": 55489.93411 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 0.0458, "high": 0.0464, "low": 0.0456, "close": 0.0462, "volume": 990341.4, "close_time": 1762545599999, "quote_volume": 45557.0622, "trades": 572, "taker_buy_base": 376790.6, "taker_buy_quote": 17349.50896 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0459, "close": 0.0464, "volume": 941474.4, "close_time": 1762549199999, "quote_volume": 43491.58317, "trades": 866, "taker_buy_base": 481853.9, "taker_buy_quote": 22263.99834 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0461, "close": 0.0462, "volume": 1495741.8, "close_time": 1762552799999, "quote_volume": 69230.22702, "trades": 641, "taker_buy_base": 601262.9, "taker_buy_quote": 27831.00301 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0461, "close": 0.0464, "volume": 577163.3, "close_time": 1762556399999, "quote_volume": 26718.82867, "trades": 377, "taker_buy_base": 246445.5, "taker_buy_quote": 11409.56231 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0455, "close": 0.0458, "volume": 712276.4, "close_time": 1762559999999, "quote_volume": 32682.92094, "trades": 773, "taker_buy_base": 432874.7, "taker_buy_quote": 19849.1672 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0449, "close": 0.045, "volume": 531009.6, "close_time": 1762563599999, "quote_volume": 24320.49621, "trades": 798, "taker_buy_base": 189505.7, "taker_buy_quote": 8717.55514 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 0.045, "high": 0.0458, "low": 0.045, "close": 0.0457, "volume": 485542.9, "close_time": 1762567199999, "quote_volume": 22063.06837, "trades": 737, "taker_buy_base": 207424.1, "taker_buy_quote": 9421.91746 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0457, "close": 0.0458, "volume": 239492.8, "close_time": 1762570799999, "quote_volume": 11020.19368, "trades": 225, "taker_buy_base": 157101.7, "taker_buy_quote": 7234.38262 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 0.0457, "high": 0.0464, "low": 0.0454, "close": 0.0454, "volume": 481598.2, "close_time": 1762574399999, "quote_volume": 22115.18915, "trades": 464, "taker_buy_base": 274115.2, "taker_buy_quote": 12587.75953 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0454, "high": 0.046, "low": 0.0454, "close": 0.0454, "volume": 648770.2, "close_time": 1762577999999, "quote_volume": 29697.73573, "trades": 590, "taker_buy_base": 346603.2, "taker_buy_quote": 15857.23989 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0445, "close": 0.0446, "volume": 953882.0, "close_time": 1762581599999, "quote_volume": 42943.69255, "trades": 777, "taker_buy_base": 409127.9, "taker_buy_quote": 18431.98102 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0441, "close": 0.0447, "volume": 875033.2, "close_time": 1762585199999, "quote_volume": 38861.11053, "trades": 547, "taker_buy_base": 484585.3, "taker_buy_quote": 21545.08672 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 0.0448, "high": 0.0449, "low": 0.0441, "close": 0.0448, "volume": 632823.6, "close_time": 1762588799999, "quote_volume": 28200.95529, "trades": 678, "taker_buy_base": 178428.1, "taker_buy_quote": 7953.07831 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0448, "high": 0.0453, "low": 0.0444, "close": 0.0451, "volume": 537843.2, "close_time": 1762592399999, "quote_volume": 24141.60808, "trades": 345, "taker_buy_base": 322811.8, "taker_buy_quote": 14499.00977 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 0.045, "high": 0.0462, "low": 0.0447, "close": 0.0448, "volume": 2187278.5, "close_time": 1762595999999, "quote_volume": 98862.01675, "trades": 1446, "taker_buy_base": 1616030.1, "taker_buy_quote": 73097.75638 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 0.0449, "high": 0.0455, "low": 0.0448, "close": 0.0454, "volume": 749399.1, "close_time": 1762599599999, "quote_volume": 33873.06509, "trades": 605, "taker_buy_base": 500718.7, "taker_buy_quote": 22653.69405 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 0.0454, "high": 0.0456, "low": 0.045, "close": 0.0452, "volume": 696545.5, "close_time": 1762603199999, "quote_volume": 31608.29224, "trades": 626, "taker_buy_base": 313165.2, "taker_buy_quote": 14226.66371 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0452, "high": 0.0455, "low": 0.045, "close": 0.0452, "volume": 532605.8, "close_time": 1762606799999, "quote_volume": 24160.78485, "trades": 402, "taker_buy_base": 319285.9, "taker_buy_quote": 14490.9668 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0445, "close": 0.0445, "volume": 522595.1, "close_time": 1762610399999, "quote_volume": 23442.14759, "trades": 547, "taker_buy_base": 282851.1, "taker_buy_quote": 12698.29113 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0439, "close": 0.0446, "volume": 826691.4, "close_time": 1762613999999, "quote_volume": 36629.72958, "trades": 938, "taker_buy_base": 456089.3, "taker_buy_quote": 20232.17885 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 0.0445, "high": 0.0514, "low": 0.0443, "close": 0.0477, "volume": 32984827.6, "close_time": 1762617599999, "quote_volume": 1559341.87317, "trades": 18117, "taker_buy_base": 19317671.9, "taker_buy_quote": 913592.94325 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0475, "high": 0.0524, "low": 0.0453, "close": 0.0475, "volume": 33057161.6, "close_time": 1762621199999, "quote_volume": 1626095.2148, "trades": 11018, "taker_buy_base": 15783093.4, "taker_buy_quote": 776731.72112 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 0.0476, "high": 0.0506, "low": 0.0465, "close": 0.0485, "volume": 11457185.9, "close_time": 1762624799999, "quote_volume": 556494.60138, "trades": 6848, "taker_buy_base": 5409132.3, "taker_buy_quote": 264154.70525 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 0.0485, "high": 0.0488, "low": 0.0475, "close": 0.0478, "volume": 6194085.5, "close_time": 1762628399999, "quote_volume": 297236.59483, "trades": 4046, "taker_buy_base": 2752338.5, "taker_buy_quote": 132216.56435 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 0.0478, "high": 0.0514, "low": 0.0475, "close": 0.0493, "volume": 18410686.2, "close_time": 1762631999999, "quote_volume": 906015.45162, "trades": 6332, "taker_buy_base": 9196145.1, "taker_buy_quote": 453948.06194 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0494, "high": 0.0512, "low": 0.0491, "close": 0.0496, "volume": 11251308.1, "close_time": 1762635599999, "quote_volume": 562671.24557, "trades": 4018, "taker_buy_base": 6081111.8, "taker_buy_quote": 304582.53949 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 0.0496, "high": 0.0496, "low": 0.0481, "close": 0.0481, "volume": 4138970.4, "close_time": 1762639199999, "quote_volume": 201853.01658, "trades": 1392, "taker_buy_base": 1360035.1, "taker_buy_quote": 66357.02717 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0474, "close": 0.048, "volume": 2189546.4, "close_time": 1762642799999, "quote_volume": 104648.80217, "trades": 634, "taker_buy_base": 908164.9, "taker_buy_quote": 43424.88672 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0477, "close": 0.048, "volume": 1040254.3, "close_time": 1762646399999, "quote_volume": 49941.12925, "trades": 472, "taker_buy_base": 511989.0, "taker_buy_quote": 24593.7096 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0479, "high": 0.048, "low": 0.047, "close": 0.0473, "volume": 1038884.7, "close_time": 1762649999999, "quote_volume": 49133.91109, "trades": 599, "taker_buy_base": 371079.6, "taker_buy_quote": 17552.3503 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 0.0473, "high": 0.049, "low": 0.0473, "close": 0.0484, "volume": 3095764.2, "close_time": 1762653599999, "quote_volume": 149148.73858, "trades": 1136, "taker_buy_base": 1874255.9, "taker_buy_quote": 90302.21899 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 0.0483, "high": 0.0487, "low": 0.0463, "close": 0.0464, "volume": 2102187.1, "close_time": 1762657199999, "quote_volume": 99327.07929, "trades": 862, "taker_buy_base": 966879.3, "taker_buy_quote": 45787.28011 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 0.0465, "high": 0.0468, "low": 0.0456, "close": 0.0459, "volume": 2757861.0, "close_time": 1762660799999, "quote_volume": 127477.91378, "trades": 840, "taker_buy_base": 1184027.6, "taker_buy_quote": 54729.56473 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0457, "close": 0.046, "volume": 1052851.5, "close_time": 1762664399999, "quote_volume": 48418.06461, "trades": 371, "taker_buy_base": 394354.8, "taker_buy_quote": 18137.0387 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 0.0458, "high": 0.0459, "low": 0.0455, "close": 0.0458, "volume": 889159.9, "close_time": 1762667999999, "quote_volume": 40616.16656, "trades": 285, "taker_buy_base": 349911.8, "taker_buy_quote": 15994.7548 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 0.0457, "high": 0.0465, "low": 0.0455, "close": 0.0456, "volume": 1158753.0, "close_time": 1762671599999, "quote_volume": 53193.44828, "trades": 382, "taker_buy_base": 677100.9, "taker_buy_quote": 31118.48344 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 0.0457, "high": 0.0465, "low": 0.0456, "close": 0.046, "volume": 1667580.3, "close_time": 1762675199999, "quote_volume": 76837.64669, "trades": 480, "taker_buy_base": 782021.6, "taker_buy_quote": 36060.72618 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.046, "high": 0.0465, "low": 0.0453, "close": 0.0454, "volume": 1521726.6, "close_time": 1762678799999, "quote_volume": 69617.55387, "trades": 474, "taker_buy_base": 648747.7, "taker_buy_quote": 29689.27131 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 0.0455, "high": 0.046, "low": 0.045, "close": 0.0452, "volume": 2211917.4, "close_time": 1762682399999, "quote_volume": 100862.58998, "trades": 398, "taker_buy_base": 917140.7, "taker_buy_quote": 41919.71967 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0447, "close": 0.0457, "volume": 1884776.9, "close_time": 1762685999999, "quote_volume": 85073.67529, "trades": 557, "taker_buy_base": 900125.9, "taker_buy_quote": 40682.31812 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0453, "close": 0.0456, "volume": 1200025.4, "close_time": 1762689599999, "quote_volume": 54732.45589, "trades": 603, "taker_buy_base": 702523.0, "taker_buy_quote": 32043.39036 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0453, "close": 0.0454, "volume": 1231354.8, "close_time": 1762693199999, "quote_volume": 56031.72137, "trades": 525, "taker_buy_base": 360574.2, "taker_buy_quote": 16428.20668 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 0.0453, "high": 0.0458, "low": 0.0452, "close": 0.0454, "volume": 1211057.9, "close_time": 1762696799999, "quote_volume": 55050.08668, "trades": 502, "taker_buy_base": 433413.8, "taker_buy_quote": 19715.56449 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 0.0453, "high": 0.0464, "low": 0.0452, "close": 0.0459, "volume": 2289199.4, "close_time": 1762700399999, "quote_volume": 105260.32122, "trades": 520, "taker_buy_base": 708086.2, "taker_buy_quote": 32529.1879 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 0.0459, "high": 0.047, "low": 0.0459, "close": 0.0468, "volume": 1793782.5, "close_time": 1762703999999, "quote_volume": 83674.84944, "trades": 652, "taker_buy_base": 1121939.1, "taker_buy_quote": 52332.23689 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0469, "high": 0.047, "low": 0.0465, "close": 0.0468, "volume": 615000.0, "close_time": 1762707599999, "quote_volume": 28750.41733, "trades": 266, "taker_buy_base": 273891.5, "taker_buy_quote": 12802.73856 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 0.0469, "high": 0.047, "low": 0.0461, "close": 0.0461, "volume": 1582514.1, "close_time": 1762711199999, "quote_volume": 73607.63519, "trades": 730, "taker_buy_base": 421763.6, "taker_buy_quote": 19643.5112 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0459, "close": 0.0465, "volume": 956847.6, "close_time": 1762714799999, "quote_volume": 44200.2478, "trades": 468, "taker_buy_base": 568811.8, "taker_buy_quote": 26280.40078 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 0.0465, "high": 0.047, "low": 0.0464, "close": 0.047, "volume": 487828.4, "close_time": 1762718399999, "quote_volume": 22783.64392, "trades": 338, "taker_buy_base": 315890.4, "taker_buy_quote": 14758.80084 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.047, "high": 0.0471, "low": 0.0461, "close": 0.0463, "volume": 922663.1, "close_time": 1762721999999, "quote_volume": 42943.28997, "trades": 360, "taker_buy_base": 435274.5, "taker_buy_quote": 20259.15535 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 0.0463, "high": 0.0464, "low": 0.046, "close": 0.046, "volume": 753757.7, "close_time": 1762725599999, "quote_volume": 34866.54204, "trades": 442, "taker_buy_base": 391019.8, "taker_buy_quote": 18103.66895 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 0.046, "high": 0.0461, "low": 0.0455, "close": 0.0458, "volume": 835939.0, "close_time": 1762729199999, "quote_volume": 38246.42283, "trades": 485, "taker_buy_base": 363633.0, "taker_buy_quote": 16653.35788 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 0.0459, "high": 0.0462, "low": 0.0455, "close": 0.0459, "volume": 729149.9, "close_time": 1762732799999, "quote_volume": 33397.336, "trades": 444, "taker_buy_base": 323774.4, "taker_buy_quote": 14828.711 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0454, "close": 0.0465, "volume": 896709.7, "close_time": 1762736399999, "quote_volume": 41431.80642, "trades": 406, "taker_buy_base": 395753.2, "taker_buy_quote": 18336.56628 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 0.0464, "high": 0.0466, "low": 0.046, "close": 0.0461, "volume": 955601.2, "close_time": 1762739999999, "quote_volume": 44240.03404, "trades": 551, "taker_buy_base": 352989.4, "taker_buy_quote": 16327.35372 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 0.046, "high": 0.0463, "low": 0.0458, "close": 0.0462, "volume": 333921.9, "close_time": 1762743599999, "quote_volume": 15370.86227, "trades": 165, "taker_buy_base": 192617.2, "taker_buy_quote": 8870.64084 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 0.0462, "high": 0.0465, "low": 0.0461, "close": 0.0461, "volume": 749558.0, "close_time": 1762747199999, "quote_volume": 34707.02542, "trades": 339, "taker_buy_base": 260510.2, "taker_buy_quote": 12076.90279 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0456, "close": 0.0461, "volume": 886522.7, "close_time": 1762750799999, "quote_volume": 40667.53397, "trades": 282, "taker_buy_base": 319116.5, "taker_buy_quote": 14650.75878 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0458, "close": 0.046, "volume": 348899.6, "close_time": 1762754399999, "quote_volume": 16065.54941, "trades": 136, "taker_buy_base": 141784.2, "taker_buy_quote": 6532.11611 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 0.046, "high": 0.0464, "low": 0.0456, "close": 0.0457, "volume": 1634849.9, "close_time": 1762757999999, "quote_volume": 75025.36941, "trades": 690, "taker_buy_base": 620846.1, "taker_buy_quote": 28571.43881 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0455, "close": 0.0457, "volume": 974586.5, "close_time": 1762761599999, "quote_volume": 44557.27126, "trades": 582, "taker_buy_base": 420077.6, "taker_buy_quote": 19220.74637 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0451, "close": 0.0454, "volume": 1136072.5, "close_time": 1762765199999, "quote_volume": 51527.85314, "trades": 615, "taker_buy_base": 501315.7, "taker_buy_quote": 22763.16491 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 0.0453, "high": 0.0465, "low": 0.0453, "close": 0.0463, "volume": 704889.4, "close_time": 1762768799999, "quote_volume": 32384.66053, "trades": 310, "taker_buy_base": 445613.7, "taker_buy_quote": 20478.66545 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0456, "close": 0.0457, "volume": 475646.5, "close_time": 1762772399999, "quote_volume": 21866.79307, "trades": 302, "taker_buy_base": 168526.1, "taker_buy_quote": 7755.91185 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 0.0457, "high": 0.0464, "low": 0.0457, "close": 0.0462, "volume": 517206.4, "close_time": 1762775999999, "quote_volume": 23830.4949, "trades": 376, "taker_buy_base": 269742.3, "taker_buy_quote": 12420.25773 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0461, "high": 0.0462, "low": 0.0458, "close": 0.046, "volume": 578465.9, "close_time": 1762779599999, "quote_volume": 26589.03964, "trades": 373, "taker_buy_base": 169711.4, "taker_buy_quote": 7806.4488 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 0.046, "high": 0.0464, "low": 0.0459, "close": 0.0461, "volume": 764227.4, "close_time": 1762783199999, "quote_volume": 35249.63299, "trades": 463, "taker_buy_base": 328668.7, "taker_buy_quote": 15166.8792 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 0.0461, "high": 0.0461, "low": 0.0447, "close": 0.0451, "volume": 2250082.4, "close_time": 1762786799999, "quote_volume": 102243.82501, "trades": 1832, "taker_buy_base": 903746.8, "taker_buy_quote": 41042.69335 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 0.0451, "high": 0.0457, "low": 0.0449, "close": 0.0452, "volume": 1230653.9, "close_time": 1762790399999, "quote_volume": 55674.29962, "trades": 706, "taker_buy_base": 546765.6, "taker_buy_quote": 24766.61299 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0451, "high": 0.0455, "low": 0.0443, "close": 0.0444, "volume": 1443803.2, "close_time": 1762793999999, "quote_volume": 64861.65032, "trades": 1023, "taker_buy_base": 770356.0, "taker_buy_quote": 34650.83361 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 0.0444, "high": 0.0453, "low": 0.0444, "close": 0.0451, "volume": 496102.0, "close_time": 1762797599999, "quote_volume": 22261.23077, "trades": 384, "taker_buy_base": 192782.6, "taker_buy_quote": 8656.10658 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 0.0451, "high": 0.0453, "low": 0.0448, "close": 0.0449, "volume": 310767.5, "close_time": 1762801199999, "quote_volume": 14003.07277, "trades": 228, "taker_buy_base": 107754.4, "taker_buy_quote": 4857.95081 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 0.0449, "high": 0.0459, "low": 0.0448, "close": 0.0456, "volume": 1361316.2, "close_time": 1762804799999, "quote_volume": 61720.22242, "trades": 635, "taker_buy_base": 836231.5, "taker_buy_quote": 37937.85404 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0457, "high": 0.0461, "low": 0.0456, "close": 0.0457, "volume": 391497.4, "close_time": 1762808399999, "quote_volume": 17963.69609, "trades": 239, "taker_buy_base": 113324.7, "taker_buy_quote": 5201.41119 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0451, "close": 0.0456, "volume": 725058.1, "close_time": 1762811999999, "quote_volume": 32983.75789, "trades": 369, "taker_buy_base": 331455.7, "taker_buy_quote": 15082.32397 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 0.0455, "high": 0.0464, "low": 0.0452, "close": 0.0462, "volume": 283271.5, "close_time": 1762815599999, "quote_volume": 13016.18894, "trades": 263, "taker_buy_base": 120719.9, "taker_buy_quote": 5556.68604 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 0.0462, "high": 0.0462, "low": 0.0457, "close": 0.0458, "volume": 381582.9, "close_time": 1762819199999, "quote_volume": 17549.94193, "trades": 201, "taker_buy_base": 242365.5, "taker_buy_quote": 11157.31675 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0459, "high": 0.0463, "low": 0.0453, "close": 0.0457, "volume": 885701.2, "close_time": 1762822799999, "quote_volume": 40425.42996, "trades": 614, "taker_buy_base": 381039.9, "taker_buy_quote": 17406.2898 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 0.0458, "high": 0.0467, "low": 0.0456, "close": 0.0457, "volume": 730836.4, "close_time": 1762826399999, "quote_volume": 33672.96618, "trades": 484, "taker_buy_base": 379547.0, "taker_buy_quote": 17484.16575 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 0.0458, "high": 0.0466, "low": 0.0455, "close": 0.0464, "volume": 188126.9, "close_time": 1762829999999, "quote_volume": 8664.41645, "trades": 197, "taker_buy_base": 104381.1, "taker_buy_quote": 4808.11857 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 0.0464, "high": 0.0466, "low": 0.0463, "close": 0.0464, "volume": 131265.7, "close_time": 1762833599999, "quote_volume": 6092.19077, "trades": 82, "taker_buy_base": 57991.6, "taker_buy_quote": 2690.84747 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0457, "close": 0.0457, "volume": 69639.3, "close_time": 1762837199999, "quote_volume": 3212.91581, "trades": 141, "taker_buy_base": 25911.8, "taker_buy_quote": 1197.17506 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 0.0457, "high": 0.0457, "low": 0.0451, "close": 0.0453, "volume": 295890.3, "close_time": 1762840799999, "quote_volume": 13412.37003, "trades": 291, "taker_buy_base": 203261.4, "taker_buy_quote": 9211.719 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 0.0453, "high": 0.0456, "low": 0.045, "close": 0.0452, "volume": 271552.3, "close_time": 1762844399999, "quote_volume": 12307.83769, "trades": 187, "taker_buy_base": 70722.7, "taker_buy_quote": 3206.65634 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0445, "close": 0.0446, "volume": 723629.6, "close_time": 1762847999999, "quote_volume": 32454.00316, "trades": 572, "taker_buy_base": 309310.5, "taker_buy_quote": 13880.5349 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0446, "high": 0.0455, "low": 0.0445, "close": 0.0454, "volume": 432734.9, "close_time": 1762851599999, "quote_volume": 19447.59397, "trades": 439, "taker_buy_base": 150239.5, "taker_buy_quote": 6765.85788 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 0.0453, "high": 0.0457, "low": 0.045, "close": 0.045, "volume": 437543.7, "close_time": 1762855199999, "quote_volume": 19827.33708, "trades": 537, "taker_buy_base": 147251.4, "taker_buy_quote": 6679.48855 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 0.045, "high": 0.0453, "low": 0.0449, "close": 0.0451, "volume": 279300.9, "close_time": 1762858799999, "quote_volume": 12614.92007, "trades": 216, "taker_buy_base": 83993.4, "taker_buy_quote": 3794.64828 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 0.0452, "high": 0.0457, "low": 0.0451, "close": 0.0454, "volume": 902180.8, "close_time": 1762862399999, "quote_volume": 41041.47095, "trades": 662, "taker_buy_base": 528256.0, "taker_buy_quote": 24063.41611 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0453, "high": 0.0456, "low": 0.0449, "close": 0.0451, "volume": 603816.2, "close_time": 1762865999999, "quote_volume": 27252.0629, "trades": 525, "taker_buy_base": 325480.6, "taker_buy_quote": 14680.97713 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 0.0451, "high": 0.0455, "low": 0.0451, "close": 0.0451, "volume": 238268.2, "close_time": 1762869599999, "quote_volume": 10797.69285, "trades": 264, "taker_buy_base": 97129.2, "taker_buy_quote": 4399.35898 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 0.0451, "high": 0.0456, "low": 0.0448, "close": 0.0456, "volume": 357188.3, "close_time": 1762873199999, "quote_volume": 16139.64221, "trades": 334, "taker_buy_base": 167567.5, "taker_buy_quote": 7579.65657 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 0.0455, "high": 0.0455, "low": 0.0448, "close": 0.045, "volume": 348887.3, "close_time": 1762876799999, "quote_volume": 15743.50302, "trades": 414, "taker_buy_base": 128561.4, "taker_buy_quote": 5785.76309 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.045, "high": 0.0457, "low": 0.0448, "close": 0.0453, "volume": 310829.3, "close_time": 1762880399999, "quote_volume": 14102.42676, "trades": 327, "taker_buy_base": 158656.0, "taker_buy_quote": 7213.10527 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 0.0454, "high": 0.0457, "low": 0.0449, "close": 0.0452, "volume": 607242.4, "close_time": 1762883999999, "quote_volume": 27581.71175, "trades": 328, "taker_buy_base": 268757.7, "taker_buy_quote": 12203.12777 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 0.0453, "high": 0.0454, "low": 0.0446, "close": 0.0447, "volume": 337819.6, "close_time": 1762887599999, "quote_volume": 15140.57077, "trades": 200, "taker_buy_base": 167970.1, "taker_buy_quote": 7533.7643 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 0.0447, "high": 0.0447, "low": 0.044, "close": 0.0441, "volume": 613336.4, "close_time": 1762891199999, "quote_volume": 27214.27833, "trades": 359, "taker_buy_base": 320409.7, "taker_buy_quote": 14229.51039 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0434, "close": 0.0436, "volume": 961462.2, "close_time": 1762894799999, "quote_volume": 42094.48605, "trades": 348, "taker_buy_base": 388503.6, "taker_buy_quote": 17015.92192 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 0.0436, "high": 0.044, "low": 0.0434, "close": 0.0436, "volume": 542612.5, "close_time": 1762898399999, "quote_volume": 23640.96569, "trades": 343, "taker_buy_base": 309525.9, "taker_buy_quote": 13489.99569 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 0.0435, "high": 0.0441, "low": 0.0434, "close": 0.044, "volume": 678814.6, "close_time": 1762901999999, "quote_volume": 29664.89289, "trades": 191, "taker_buy_base": 487596.7, "taker_buy_quote": 21323.19958 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 0.044, "high": 0.044, "low": 0.0432, "close": 0.0434, "volume": 357779.8, "close_time": 1762905599999, "quote_volume": 15639.17686, "trades": 274, "taker_buy_base": 190376.5, "taker_buy_quote": 8330.90553 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0437, "high": 0.0437, "low": 0.0429, "close": 0.0432, "volume": 430619.7, "close_time": 1762909199999, "quote_volume": 18649.60169, "trades": 408, "taker_buy_base": 316029.7, "taker_buy_quote": 13691.3815 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 0.0432, "high": 0.0439, "low": 0.0431, "close": 0.0438, "volume": 310469.7, "close_time": 1762912799999, "quote_volume": 13548.37687, "trades": 138, "taker_buy_base": 88709.2, "taker_buy_quote": 3872.23725 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0434, "close": 0.0437, "volume": 421470.9, "close_time": 1762916399999, "quote_volume": 18475.51667, "trades": 236, "taker_buy_base": 192084.7, "taker_buy_quote": 8424.23633 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 0.0438, "high": 0.0441, "low": 0.0437, "close": 0.044, "volume": 318000.0, "close_time": 1762919999999, "quote_volume": 13975.54796, "trades": 130, "taker_buy_base": 158167.7, "taker_buy_quote": 6955.57325 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.044, "high": 0.0442, "low": 0.0439, "close": 0.0441, "volume": 161728.9, "close_time": 1762923599999, "quote_volume": 7130.25874, "trades": 101, "taker_buy_base": 61343.7, "taker_buy_quote": 2706.46619 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0441, "close": 0.0445, "volume": 114783.8, "close_time": 1762927199999, "quote_volume": 5092.09947, "trades": 82, "taker_buy_base": 63212.8, "taker_buy_quote": 2804.6178 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 0.0446, "high": 0.0448, "low": 0.0445, "close": 0.0447, "volume": 158534.1, "close_time": 1762930799999, "quote_volume": 7083.31435, "trades": 67, "taker_buy_base": 68343.3, "taker_buy_quote": 3053.67583 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 0.0446, "high": 0.0447, "low": 0.044, "close": 0.044, "volume": 407622.4, "close_time": 1762934399999, "quote_volume": 18077.3793, "trades": 165, "taker_buy_base": 134430.3, "taker_buy_quote": 5972.70674 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0442, "high": 0.0451, "low": 0.0441, "close": 0.0448, "volume": 296828.3, "close_time": 1762937999999, "quote_volume": 13272.82123, "trades": 237, "taker_buy_base": 229357.9, "taker_buy_quote": 10264.95896 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 0.0449, "high": 0.0453, "low": 0.0449, "close": 0.0452, "volume": 358419.9, "close_time": 1762941599999, "quote_volume": 16164.94902, "trades": 143, "taker_buy_base": 124364.6, "taker_buy_quote": 5607.98056 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 0.0453, "high": 0.0453, "low": 0.0451, "close": 0.0451, "volume": 150226.3, "close_time": 1762945199999, "quote_volume": 6796.3961, "trades": 129, "taker_buy_base": 75577.6, "taker_buy_quote": 3420.95508 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 0.0452, "high": 0.0456, "low": 0.0452, "close": 0.0454, "volume": 221422.9, "close_time": 1762948799999, "quote_volume": 10043.70231, "trades": 118, "taker_buy_base": 126558.4, "taker_buy_quote": 5745.23867 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0449, "close": 0.0451, "volume": 276411.7, "close_time": 1762952399999, "quote_volume": 12500.13985, "trades": 151, "taker_buy_base": 117694.3, "taker_buy_quote": 5322.47899 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 0.0451, "high": 0.0454, "low": 0.0449, "close": 0.0452, "volume": 298738.9, "close_time": 1762955999999, "quote_volume": 13474.12915, "trades": 148, "taker_buy_base": 141655.8, "taker_buy_quote": 6393.38996 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 0.0452, "high": 0.0452, "low": 0.0438, "close": 0.0443, "volume": 771118.5, "close_time": 1762959599999, "quote_volume": 34316.36096, "trades": 703, "taker_buy_base": 301353.7, "taker_buy_quote": 13445.54301 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 0.0442, "high": 0.0446, "low": 0.0432, "close": 0.0434, "volume": 687786.8, "close_time": 1762963199999, "quote_volume": 30348.58392, "trades": 487, "taker_buy_base": 335634.0, "taker_buy_quote": 14841.65525 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0422, "close": 0.0424, "volume": 1131592.7, "close_time": 1762966799999, "quote_volume": 48356.41442, "trades": 542, "taker_buy_base": 534966.5, "taker_buy_quote": 22872.14463 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 0.0424, "high": 0.043, "low": 0.042, "close": 0.0426, "volume": 791066.9, "close_time": 1762970399999, "quote_volume": 33497.72755, "trades": 360, "taker_buy_base": 449015.8, "taker_buy_quote": 19020.52732 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 0.0427, "high": 0.0431, "low": 0.0425, "close": 0.0426, "volume": 448660.1, "close_time": 1762973999999, "quote_volume": 19212.61981, "trades": 137, "taker_buy_base": 290024.8, "taker_buy_quote": 12427.97463 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 0.0425, "high": 0.0428, "low": 0.0419, "close": 0.0426, "volume": 499213.3, "close_time": 1762977599999, "quote_volume": 21110.58068, "trades": 253, "taker_buy_base": 230860.8, "taker_buy_quote": 9758.46436 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0424, "close": 0.0432, "volume": 398380.7, "close_time": 1762981199999, "quote_volume": 17136.29528, "trades": 180, "taker_buy_base": 118578.6, "taker_buy_quote": 5103.18176 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 0.0432, "high": 0.0432, "low": 0.043, "close": 0.043, "volume": 200053.1, "close_time": 1762984799999, "quote_volume": 8629.43564, "trades": 75, "taker_buy_base": 69473.9, "taker_buy_quote": 2997.17568 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 0.0431, "high": 0.0432, "low": 0.0428, "close": 0.0431, "volume": 269101.7, "close_time": 1762988399999, "quote_volume": 11598.33964, "trades": 141, "taker_buy_base": 131614.1, "taker_buy_quote": 5670.74625 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 0.0431, "high": 0.0431, "low": 0.0426, "close": 0.0427, "volume": 295441.3, "close_time": 1762991999999, "quote_volume": 12642.68975, "trades": 230, "taker_buy_base": 107982.6, "taker_buy_quote": 4621.78833 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0426, "high": 0.043, "low": 0.0426, "close": 0.0429, "volume": 392623.1, "close_time": 1762995599999, "quote_volume": 16830.35317, "trades": 281, "taker_buy_base": 211121.8, "taker_buy_quote": 9048.31879 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 0.0429, "high": 0.0435, "low": 0.0429, "close": 0.0431, "volume": 277591.7, "close_time": 1762999199999, "quote_volume": 11968.98565, "trades": 197, "taker_buy_base": 81363.2, "taker_buy_quote": 3514.92303 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 0.0431, "high": 0.0433, "low": 0.043, "close": 0.0432, "volume": 66191.8, "close_time": 1763002799999, "quote_volume": 2859.97817, "trades": 36, "taker_buy_base": 25342.2, "taker_buy_quote": 1094.33972 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 0.0431, "high": 0.0437, "low": 0.0425, "close": 0.0435, "volume": 97067.2, "close_time": 1763006399999, "quote_volume": 4190.21794, "trades": 118, "taker_buy_base": 35947.8, "taker_buy_quote": 1544.63241 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0431, "close": 0.0438, "volume": 453942.4, "close_time": 1763009999999, "quote_volume": 19769.49014, "trades": 296, "taker_buy_base": 303746.6, "taker_buy_quote": 13233.26455 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 0.0436, "high": 0.0441, "low": 0.0434, "close": 0.044, "volume": 131249.2, "close_time": 1763013599999, "quote_volume": 5743.87282, "trades": 57, "taker_buy_base": 38090.9, "taker_buy_quote": 1672.12771 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 0.044, "high": 0.0443, "low": 0.0439, "close": 0.044, "volume": 311461.1, "close_time": 1763017199999, "quote_volume": 13740.90744, "trades": 236, "taker_buy_base": 151503.3, "taker_buy_quote": 6694.36835 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 0.044, "high": 0.0442, "low": 0.0435, "close": 0.0436, "volume": 133031.4, "close_time": 1763020799999, "quote_volume": 5835.76645, "trades": 94, "taker_buy_base": 78521.5, "taker_buy_quote": 3451.57973 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0436, "high": 0.044, "low": 0.0435, "close": 0.0437, "volume": 204106.0, "close_time": 1763024399999, "quote_volume": 8925.7985, "trades": 196, "taker_buy_base": 24193.5, "taker_buy_quote": 1058.119 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 0.0438, "high": 0.0438, "low": 0.0431, "close": 0.0432, "volume": 239309.4, "close_time": 1763027999999, "quote_volume": 10377.64457, "trades": 239, "taker_buy_base": 124768.5, "taker_buy_quote": 5415.1616 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 0.0432, "high": 0.0438, "low": 0.0431, "close": 0.0432, "volume": 186600.6, "close_time": 1763031599999, "quote_volume": 8116.82513, "trades": 135, "taker_buy_base": 155628.7, "taker_buy_quote": 6777.19848 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 0.0432, "high": 0.0435, "low": 0.0432, "close": 0.0433, "volume": 88734.4, "close_time": 1763035199999, "quote_volume": 3844.99515, "trades": 44, "taker_buy_base": 31997.7, "taker_buy_quote": 1387.59083 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0434, "high": 0.0436, "low": 0.0432, "close": 0.0435, "volume": 126328.7, "close_time": 1763038799999, "quote_volume": 5483.64114, "trades": 69, "taker_buy_base": 82256.7, "taker_buy_quote": 3572.5229 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 0.0435, "high": 0.0436, "low": 0.043, "close": 0.0432, "volume": 181789.1, "close_time": 1763042399999, "quote_volume": 7867.95781, "trades": 149, "taker_buy_base": 99562.7, "taker_buy_quote": 4305.4684 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 0.0433, "high": 0.044, "low": 0.0427, "close": 0.0437, "volume": 336930.5, "close_time": 1763045999999, "quote_volume": 14587.37821, "trades": 186, "taker_buy_base": 168860.1, "taker_buy_quote": 7326.76997 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 0.0437, "high": 0.044, "low": 0.0427, "close": 0.043, "volume": 190026.4, "close_time": 1763049599999, "quote_volume": 8259.60581, "trades": 167, "taker_buy_base": 52415.3, "taker_buy_quote": 2275.9701 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.043, "high": 0.043, "low": 0.0422, "close": 0.0424, "volume": 423048.6, "close_time": 1763053199999, "quote_volume": 18050.32982, "trades": 358, "taker_buy_base": 190755.0, "taker_buy_quote": 8145.47603 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 0.0422, "high": 0.0424, "low": 0.0412, "close": 0.0412, "volume": 800631.1, "close_time": 1763056799999, "quote_volume": 33601.63962, "trades": 322, "taker_buy_base": 603560.8, "taker_buy_quote": 25352.98685 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 0.0413, "high": 0.0415, "low": 0.0404, "close": 0.0408, "volume": 956848.8, "close_time": 1763060399999, "quote_volume": 39060.38742, "trades": 572, "taker_buy_base": 394063.5, "taker_buy_quote": 16135.35423 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0403, "close": 0.0405, "volume": 1315416.1, "close_time": 1763063999999, "quote_volume": 53699.10608, "trades": 633, "taker_buy_base": 584851.6, "taker_buy_quote": 23935.32382 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0406, "high": 0.041, "low": 0.0404, "close": 0.0408, "volume": 599668.4, "close_time": 1763067599999, "quote_volume": 24390.68209, "trades": 386, "taker_buy_base": 323771.8, "taker_buy_quote": 13175.13742 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 0.0408, "high": 0.041, "low": 0.0403, "close": 0.0406, "volume": 387229.9, "close_time": 1763071199999, "quote_volume": 15696.92693, "trades": 269, "taker_buy_base": 241050.3, "taker_buy_quote": 9772.0743 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 0.0406, "high": 0.0415, "low": 0.0405, "close": 0.0415, "volume": 197798.4, "close_time": 1763074799999, "quote_volume": 8084.5772, "trades": 167, "taker_buy_base": 80338.9, "taker_buy_quote": 3283.03626 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 0.0415, "high": 0.0419, "low": 0.0413, "close": 0.0416, "volume": 137301.1, "close_time": 1763078399999, "quote_volume": 5727.67275, "trades": 138, "taker_buy_base": 66335.9, "taker_buy_quote": 2771.59743 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0412, "close": 0.0412, "volume": 182247.0, "close_time": 1763081999999, "quote_volume": 7589.67486, "trades": 127, "taker_buy_base": 79480.2, "taker_buy_quote": 3306.9232 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0411, "close": 0.0411, "volume": 290209.8, "close_time": 1763085599999, "quote_volume": 11997.88229, "trades": 102, "taker_buy_base": 118748.2, "taker_buy_quote": 4905.44797 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 0.0412, "high": 0.0415, "low": 0.0412, "close": 0.0413, "volume": 242355.4, "close_time": 1763089199999, "quote_volume": 10025.68263, "trades": 207, "taker_buy_base": 159174.5, "taker_buy_quote": 6579.37526 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 0.0413, "high": 0.0413, "low": 0.0409, "close": 0.0411, "volume": 68575.5, "close_time": 1763092799999, "quote_volume": 2822.32091, "trades": 113, "taker_buy_base": 37231.4, "taker_buy_quote": 1534.40712 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0411, "high": 0.0411, "low": 0.0393, "close": 0.0402, "volume": 1921822.7, "close_time": 1763096399999, "quote_volume": 76696.78361, "trades": 932, "taker_buy_base": 1071681.8, "taker_buy_quote": 42618.68081 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 0.0402, "high": 0.0412, "low": 0.0402, "close": 0.041, "volume": 566034.5, "close_time": 1763099999999, "quote_volume": 23094.08011, "trades": 198, "taker_buy_base": 208450.5, "taker_buy_quote": 8532.72017 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 0.041, "high": 0.0414, "low": 0.0403, "close": 0.0414, "volume": 924120.3, "close_time": 1763103599999, "quote_volume": 37729.50064, "trades": 341, "taker_buy_base": 486603.9, "taker_buy_quote": 19871.78778 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 0.0413, "high": 0.0416, "low": 0.041, "close": 0.0412, "volume": 257668.9, "close_time": 1763107199999, "quote_volume": 10637.58357, "trades": 153, "taker_buy_base": 132649.2, "taker_buy_quote": 5478.59713 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0408, "close": 0.0408, "volume": 176323.0, "close_time": 1763110799999, "quote_volume": 7222.90185, "trades": 80, "taker_buy_base": 81502.7, "taker_buy_quote": 3346.80757 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 0.0408, "high": 0.041, "low": 0.0403, "close": 0.0403, "volume": 513938.9, "close_time": 1763114399999, "quote_volume": 20828.54316, "trades": 140, "taker_buy_base": 231863.1, "taker_buy_quote": 9412.67934 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0403, "close": 0.0405, "volume": 247351.8, "close_time": 1763117999999, "quote_volume": 10030.65142, "trades": 101, "taker_buy_base": 128810.5, "taker_buy_quote": 5222.82918 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0402, "close": 0.0402, "volume": 363875.2, "close_time": 1763121599999, "quote_volume": 14665.98459, "trades": 108, "taker_buy_base": 103254.9, "taker_buy_quote": 4167.08553 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0395, "close": 0.0404, "volume": 948937.9, "close_time": 1763125199999, "quote_volume": 37882.63534, "trades": 332, "taker_buy_base": 344260.3, "taker_buy_quote": 13750.68156 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0399, "close": 0.0403, "volume": 910519.3, "close_time": 1763128799999, "quote_volume": 36485.86025, "trades": 182, "taker_buy_base": 666433.6, "taker_buy_quote": 26698.44162 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 0.0404, "high": 0.0413, "low": 0.0401, "close": 0.041, "volume": 506266.9, "close_time": 1763132399999, "quote_volume": 20520.27204, "trades": 186, "taker_buy_base": 160479.3, "taker_buy_quote": 6507.97469 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0405, "close": 0.0411, "volume": 271207.4, "close_time": 1763135999999, "quote_volume": 11082.04006, "trades": 142, "taker_buy_base": 113829.5, "taker_buy_quote": 4646.25855 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.041, "high": 0.0412, "low": 0.0405, "close": 0.0411, "volume": 1813692.5, "close_time": 1763139599999, "quote_volume": 74098.01238, "trades": 505, "taker_buy_base": 621224.9, "taker_buy_quote": 25409.32658 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0402, "close": 0.0403, "volume": 431195.1, "close_time": 1763143199999, "quote_volume": 17513.15143, "trades": 156, "taker_buy_base": 195350.3, "taker_buy_quote": 7951.90931 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 0.0403, "high": 0.0408, "low": 0.0402, "close": 0.0402, "volume": 240165.0, "close_time": 1763146799999, "quote_volume": 9719.5649, "trades": 134, "taker_buy_base": 84966.9, "taker_buy_quote": 3439.24766 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0402, "close": 0.0408, "volume": 320286.7, "close_time": 1763150399999, "quote_volume": 13007.84211, "trades": 132, "taker_buy_base": 128281.2, "taker_buy_quote": 5211.41272 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0409, "high": 0.041, "low": 0.0397, "close": 0.04, "volume": 360778.4, "close_time": 1763153999999, "quote_volume": 14532.56698, "trades": 169, "taker_buy_base": 252834.5, "taker_buy_quote": 10165.82607 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 0.0399, "high": 0.0406, "low": 0.0399, "close": 0.0404, "volume": 399477.1, "close_time": 1763157599999, "quote_volume": 16136.19889, "trades": 192, "taker_buy_base": 239489.2, "taker_buy_quote": 9678.8493 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 0.0405, "high": 0.0406, "low": 0.04, "close": 0.04, "volume": 250738.3, "close_time": 1763161199999, "quote_volume": 10103.26871, "trades": 183, "taker_buy_base": 81296.9, "taker_buy_quote": 3281.62102 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 0.0401, "high": 0.0402, "low": 0.0392, "close": 0.0398, "volume": 596030.8, "close_time": 1763164799999, "quote_volume": 23632.48898, "trades": 297, "taker_buy_base": 284603.4, "taker_buy_quote": 11304.21338 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0397, "high": 0.0403, "low": 0.0397, "close": 0.0402, "volume": 139969.9, "close_time": 1763168399999, "quote_volume": 5612.76405, "trades": 68, "taker_buy_base": 61402.9, "taker_buy_quote": 2466.81509 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 0.0403, "high": 0.0407, "low": 0.0402, "close": 0.0406, "volume": 165982.7, "close_time": 1763171999999, "quote_volume": 6711.44691, "trades": 90, "taker_buy_base": 85949.6, "taker_buy_quote": 3473.66491 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 0.0406, "high": 0.041, "low": 0.0405, "close": 0.041, "volume": 116015.5, "close_time": 1763175599999, "quote_volume": 4725.45745, "trades": 73, "taker_buy_base": 52470.4, "taker_buy_quote": 2139.11053 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 0.0409, "high": 0.0411, "low": 0.0409, "close": 0.0411, "volume": 89455.1, "close_time": 1763179199999, "quote_volume": 3666.79568, "trades": 45, "taker_buy_base": 26811.9, "taker_buy_quote": 1098.22535 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.041, "high": 0.0413, "low": 0.0407, "close": 0.0407, "volume": 118965.1, "close_time": 1763182799999, "quote_volume": 4875.03743, "trades": 48, "taker_buy_base": 69973.6, "taker_buy_quote": 2870.61026 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0407, "close": 0.0411, "volume": 732503.7, "close_time": 1763186399999, "quote_volume": 29996.81123, "trades": 226, "taker_buy_base": 445240.2, "taker_buy_quote": 18233.60942 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 0.0412, "high": 0.0414, "low": 0.041, "close": 0.041, "volume": 199961.9, "close_time": 1763189999999, "quote_volume": 8236.74044, "trades": 108, "taker_buy_base": 81871.5, "taker_buy_quote": 3378.63816 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0408, "close": 0.0408, "volume": 77450.2, "close_time": 1763193599999, "quote_volume": 3175.24929, "trades": 45, "taker_buy_base": 13774.1, "taker_buy_quote": 564.93419 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0409, "high": 0.0409, "low": 0.04, "close": 0.0402, "volume": 471702.3, "close_time": 1763197199999, "quote_volume": 19078.56708, "trades": 185, "taker_buy_base": 317576.9, "taker_buy_quote": 12852.15102 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 0.0401, "high": 0.0406, "low": 0.04, "close": 0.0403, "volume": 161776.7, "close_time": 1763200799999, "quote_volume": 6500.27645, "trades": 74, "taker_buy_base": 81099.4, "taker_buy_quote": 3255.21432 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0401, "close": 0.0405, "volume": 109887.0, "close_time": 1763204399999, "quote_volume": 4419.27387, "trades": 41, "taker_buy_base": 31276.2, "taker_buy_quote": 1259.14112 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 0.0404, "high": 0.0406, "low": 0.04, "close": 0.0402, "volume": 53279.9, "close_time": 1763207999999, "quote_volume": 2145.60135, "trades": 54, "taker_buy_base": 16711.3, "taker_buy_quote": 672.13798 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0401, "high": 0.0407, "low": 0.0401, "close": 0.0406, "volume": 675338.8, "close_time": 1763211599999, "quote_volume": 27331.67419, "trades": 152, "taker_buy_base": 567532.0, "taker_buy_quote": 22985.59096 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 0.0405, "high": 0.041, "low": 0.0405, "close": 0.0409, "volume": 396782.7, "close_time": 1763215199999, "quote_volume": 16184.75286, "trades": 167, "taker_buy_base": 224338.2, "taker_buy_quote": 9158.41803 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0406, "close": 0.0407, "volume": 154739.1, "close_time": 1763218799999, "quote_volume": 6303.067, "trades": 181, "taker_buy_base": 59341.6, "taker_buy_quote": 2420.64428 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 91576.4, "close_time": 1763222399999, "quote_volume": 3722.7497, "trades": 43, "taker_buy_base": 19708.8, "taker_buy_quote": 803.643 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0402, "close": 0.0406, "volume": 232481.9, "close_time": 1763225999999, "quote_volume": 9400.09436, "trades": 120, "taker_buy_base": 117738.2, "taker_buy_quote": 4758.75544 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 0.0406, "high": 0.0411, "low": 0.0405, "close": 0.0411, "volume": 275518.3, "close_time": 1763229599999, "quote_volume": 11230.86073, "trades": 109, "taker_buy_base": 94778.7, "taker_buy_quote": 3874.98469 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 0.041, "high": 0.0412, "low": 0.0408, "close": 0.0408, "volume": 281670.8, "close_time": 1763233199999, "quote_volume": 11553.27194, "trades": 97, "taker_buy_base": 129136.4, "taker_buy_quote": 5302.2219 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 0.0409, "high": 0.041, "low": 0.0408, "close": 0.0408, "volume": 217947.4, "close_time": 1763236799999, "quote_volume": 8907.10498, "trades": 204, "taker_buy_base": 95271.9, "taker_buy_quote": 3898.58425 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0405, "close": 0.0407, "volume": 421504.1, "close_time": 1763240399999, "quote_volume": 17161.0343, "trades": 146, "taker_buy_base": 214869.0, "taker_buy_quote": 8759.26347 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 0.0406, "high": 0.0409, "low": 0.0402, "close": 0.0402, "volume": 524420.3, "close_time": 1763243999999, "quote_volume": 21240.41604, "trades": 205, "taker_buy_base": 252572.9, "taker_buy_quote": 10230.26689 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 0.0401, "high": 0.0406, "low": 0.0401, "close": 0.0405, "volume": 155306.9, "close_time": 1763247599999, "quote_volume": 6279.16593, "trades": 56, "taker_buy_base": 61637.9, "taker_buy_quote": 2491.32837 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0405, "close": 0.0406, "volume": 19376.6, "close_time": 1763251199999, "quote_volume": 786.43928, "trades": 11, "taker_buy_base": 10544.7, "taker_buy_quote": 428.42715 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0405, "high": 0.0407, "low": 0.04, "close": 0.0403, "volume": 293598.9, "close_time": 1763254799999, "quote_volume": 11807.02437, "trades": 74, "taker_buy_base": 105062.5, "taker_buy_quote": 4224.80101 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 0.0403, "high": 0.0405, "low": 0.0398, "close": 0.0403, "volume": 328237.9, "close_time": 1763258399999, "quote_volume": 13189.61761, "trades": 204, "taker_buy_base": 103601.4, "taker_buy_quote": 4174.63257 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 0.0403, "high": 0.0409, "low": 0.0402, "close": 0.0408, "volume": 121687.0, "close_time": 1763261999999, "quote_volume": 4945.97305, "trades": 47, "taker_buy_base": 87160.5, "taker_buy_quote": 3548.98134 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 0.0409, "high": 0.041, "low": 0.0407, "close": 0.0408, "volume": 55974.8, "close_time": 1763265599999, "quote_volume": 2288.92602, "trades": 71, "taker_buy_base": 16002.0, "taker_buy_quote": 654.66555 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0408, "high": 0.0408, "low": 0.0404, "close": 0.0404, "volume": 55748.2, "close_time": 1763269199999, "quote_volume": 2260.86664, "trades": 37, "taker_buy_base": 30239.6, "taker_buy_quote": 1225.95512 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 0.0405, "high": 0.0409, "low": 0.0405, "close": 0.0406, "volume": 37904.3, "close_time": 1763272799999, "quote_volume": 1543.55972, "trades": 28, "taker_buy_base": 20600.9, "taker_buy_quote": 840.44092 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 62788.3, "close_time": 1763276399999, "quote_volume": 2550.75637, "trades": 49, "taker_buy_base": 28119.4, "taker_buy_quote": 1143.46419 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0405, "close": 0.0408, "volume": 122871.7, "close_time": 1763279999999, "quote_volume": 4988.14284, "trades": 57, "taker_buy_base": 68499.5, "taker_buy_quote": 2781.39407 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 146873.1, "close_time": 1763283599999, "quote_volume": 5959.74612, "trades": 52, "taker_buy_base": 100023.1, "taker_buy_quote": 4059.40061 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 0.0406, "high": 0.0408, "low": 0.0403, "close": 0.0407, "volume": 2194608.2, "close_time": 1763287199999, "quote_volume": 89075.95865, "trades": 249, "taker_buy_base": 952154.9, "taker_buy_quote": 38691.23253 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0405, "close": 0.0405, "volume": 150220.1, "close_time": 1763290799999, "quote_volume": 6107.73157, "trades": 127, "taker_buy_base": 42678.8, "taker_buy_quote": 1736.54977 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 0.0405, "high": 0.0406, "low": 0.0397, "close": 0.0398, "volume": 637172.1, "close_time": 1763294399999, "quote_volume": 25657.485, "trades": 117, "taker_buy_base": 209846.6, "taker_buy_quote": 8428.99106 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0398, "high": 0.0402, "low": 0.0397, "close": 0.04, "volume": 123072.0, "close_time": 1763297999999, "quote_volume": 4911.88183, "trades": 75, "taker_buy_base": 80191.1, "taker_buy_quote": 3201.59308 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 0.04, "high": 0.0402, "low": 0.0395, "close": 0.0397, "volume": 353491.7, "close_time": 1763301599999, "quote_volume": 14054.30847, "trades": 134, "taker_buy_base": 189341.1, "taker_buy_quote": 7539.72832 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 0.0397, "high": 0.0402, "low": 0.0396, "close": 0.0401, "volume": 420431.6, "close_time": 1763305199999, "quote_volume": 16805.89077, "trades": 107, "taker_buy_base": 268683.5, "taker_buy_quote": 10750.6569 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0388, "close": 0.039, "volume": 1745305.6, "close_time": 1763308799999, "quote_volume": 68350.76324, "trades": 279, "taker_buy_base": 832478.2, "taker_buy_quote": 32604.03191 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.039, "high": 0.0395, "low": 0.0385, "close": 0.0386, "volume": 734072.1, "close_time": 1763312399999, "quote_volume": 28605.92374, "trades": 192, "taker_buy_base": 346359.9, "taker_buy_quote": 13510.34975 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 0.0387, "high": 0.039, "low": 0.0381, "close": 0.0387, "volume": 911986.1, "close_time": 1763315999999, "quote_volume": 35068.09555, "trades": 197, "taker_buy_base": 318959.9, "taker_buy_quote": 12289.29351 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0384, "close": 0.0384, "volume": 471319.5, "close_time": 1763319599999, "quote_volume": 18281.25214, "trades": 140, "taker_buy_base": 214241.4, "taker_buy_quote": 8321.50168 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 0.0385, "high": 0.0392, "low": 0.0385, "close": 0.0387, "volume": 150746.2, "close_time": 1763323199999, "quote_volume": 5844.89569, "trades": 83, "taker_buy_base": 70332.8, "taker_buy_quote": 2722.43151 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0387, "high": 0.0391, "low": 0.0387, "close": 0.0389, "volume": 89697.8, "close_time": 1763326799999, "quote_volume": 3496.87947, "trades": 51, "taker_buy_base": 28721.3, "taker_buy_quote": 1118.42985 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0384, "close": 0.0389, "volume": 604902.9, "close_time": 1763330399999, "quote_volume": 23422.00643, "trades": 170, "taker_buy_base": 420371.6, "taker_buy_quote": 16297.45089 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 0.0388, "high": 0.0394, "low": 0.0386, "close": 0.0393, "volume": 256273.4, "close_time": 1763333999999, "quote_volume": 10016.32304, "trades": 99, "taker_buy_base": 147141.9, "taker_buy_quote": 5751.97971 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 0.0392, "high": 0.0397, "low": 0.0387, "close": 0.0395, "volume": 258472.9, "close_time": 1763337599999, "quote_volume": 10185.42194, "trades": 175, "taker_buy_base": 69450.9, "taker_buy_quote": 2729.73671 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0394, "high": 0.0399, "low": 0.0391, "close": 0.0399, "volume": 118891.6, "close_time": 1763341199999, "quote_volume": 4703.78077, "trades": 52, "taker_buy_base": 72809.8, "taker_buy_quote": 2886.16759 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 0.0398, "high": 0.0399, "low": 0.0395, "close": 0.0395, "volume": 189000.9, "close_time": 1763344799999, "quote_volume": 7498.80317, "trades": 93, "taker_buy_base": 100609.2, "taker_buy_quote": 3993.8861 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0397, "close": 0.0398, "volume": 107639.6, "close_time": 1763348399999, "quote_volume": 4284.28946, "trades": 62, "taker_buy_base": 78327.7, "taker_buy_quote": 3117.7023 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 0.0399, "high": 0.0401, "low": 0.0399, "close": 0.04, "volume": 260787.9, "close_time": 1763351999999, "quote_volume": 10441.64473, "trades": 118, "taker_buy_base": 139249.3, "taker_buy_quote": 5576.59284 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.04, "high": 0.0401, "low": 0.0398, "close": 0.0398, "volume": 173662.2, "close_time": 1763355599999, "quote_volume": 6936.4314, "trades": 70, "taker_buy_base": 101586.9, "taker_buy_quote": 4058.03276 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 0.0399, "high": 0.04, "low": 0.0398, "close": 0.04, "volume": 76674.5, "close_time": 1763359199999, "quote_volume": 3061.58378, "trades": 41, "taker_buy_base": 50241.5, "taker_buy_quote": 2006.40602 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 0.04, "high": 0.0402, "low": 0.0397, "close": 0.0401, "volume": 489952.3, "close_time": 1763362799999, "quote_volume": 19619.91981, "trades": 229, "taker_buy_base": 363074.1, "taker_buy_quote": 14554.49173 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 0.0401, "high": 0.0403, "low": 0.04, "close": 0.0402, "volume": 170559.9, "close_time": 1763366399999, "quote_volume": 6856.39109, "trades": 69, "taker_buy_base": 67403.8, "taker_buy_quote": 2710.19055 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0403, "high": 0.0403, "low": 0.04, "close": 0.0401, "volume": 92441.5, "close_time": 1763369999999, "quote_volume": 3708.56761, "trades": 40, "taker_buy_base": 42988.2, "taker_buy_quote": 1724.94844 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 0.0401, "high": 0.0403, "low": 0.04, "close": 0.0401, "volume": 428737.8, "close_time": 1763373599999, "quote_volume": 17201.83936, "trades": 218, "taker_buy_base": 172418.8, "taker_buy_quote": 6922.20914 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 0.04, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 140500.3, "close_time": 1763377199999, "quote_volume": 5621.37062, "trades": 67, "taker_buy_base": 40696.8, "taker_buy_quote": 1630.41215 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 0.04, "high": 0.0404, "low": 0.0399, "close": 0.0403, "volume": 234086.6, "close_time": 1763380799999, "quote_volume": 9406.01405, "trades": 99, "taker_buy_base": 126107.5, "taker_buy_quote": 5067.47764 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0402, "high": 0.0402, "low": 0.0399, "close": 0.04, "volume": 195438.3, "close_time": 1763384399999, "quote_volume": 7826.23323, "trades": 80, "taker_buy_base": 74532.6, "taker_buy_quote": 2986.358 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0387, "close": 0.0391, "volume": 367088.8, "close_time": 1763387999999, "quote_volume": 14425.71147, "trades": 143, "taker_buy_base": 166497.5, "taker_buy_quote": 6526.0799 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 0.0389, "high": 0.0405, "low": 0.0388, "close": 0.0397, "volume": 1401870.3, "close_time": 1763391599999, "quote_volume": 55631.40249, "trades": 432, "taker_buy_base": 680737.8, "taker_buy_quote": 27096.28744 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 0.0397, "high": 0.0398, "low": 0.0391, "close": 0.0393, "volume": 719410.7, "close_time": 1763395199999, "quote_volume": 28384.59993, "trades": 159, "taker_buy_base": 290422.3, "taker_buy_quote": 11446.33316 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0393, "high": 0.0398, "low": 0.0387, "close": 0.0398, "volume": 585932.3, "close_time": 1763398799999, "quote_volume": 22890.61938, "trades": 183, "taker_buy_base": 244839.9, "taker_buy_quote": 9583.1689 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0387, "close": 0.0388, "volume": 349676.3, "close_time": 1763402399999, "quote_volume": 13702.73514, "trades": 140, "taker_buy_base": 132742.2, "taker_buy_quote": 5202.54589 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0381, "close": 0.0383, "volume": 897716.4, "close_time": 1763405999999, "quote_volume": 34579.15981, "trades": 294, "taker_buy_base": 448379.1, "taker_buy_quote": 17268.88735 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0378, "close": 0.0379, "volume": 724769.7, "close_time": 1763409599999, "quote_volume": 27591.30342, "trades": 177, "taker_buy_base": 418341.2, "taker_buy_quote": 15927.02648 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0377, "close": 0.0381, "volume": 605870.7, "close_time": 1763413199999, "quote_volume": 22986.58661, "trades": 194, "taker_buy_base": 267567.8, "taker_buy_quote": 10166.11601 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0378, "close": 0.0381, "volume": 286560.7, "close_time": 1763416799999, "quote_volume": 10927.61353, "trades": 204, "taker_buy_base": 106049.6, "taker_buy_quote": 4049.67234 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 0.0381, "high": 0.0385, "low": 0.0379, "close": 0.0383, "volume": 146857.2, "close_time": 1763420399999, "quote_volume": 5631.19822, "trades": 176, "taker_buy_base": 60970.2, "taker_buy_quote": 2337.6789 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0381, "close": 0.0383, "volume": 450925.9, "close_time": 1763423999999, "quote_volume": 17240.66842, "trades": 250, "taker_buy_base": 109824.7, "taker_buy_quote": 4204.2131 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0376, "close": 0.0383, "volume": 571862.0, "close_time": 1763427599999, "quote_volume": 21797.52849, "trades": 283, "taker_buy_base": 325367.1, "taker_buy_quote": 12406.33478 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0382, "close": 0.0384, "volume": 159781.8, "close_time": 1763431199999, "quote_volume": 6133.7364, "trades": 175, "taker_buy_base": 44688.0, "taker_buy_quote": 1717.0537 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 0.0383, "high": 0.0388, "low": 0.0379, "close": 0.0381, "volume": 290224.1, "close_time": 1763434799999, "quote_volume": 11171.40069, "trades": 305, "taker_buy_base": 105495.7, "taker_buy_quote": 4068.97054 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 0.0381, "high": 0.0388, "low": 0.0376, "close": 0.0387, "volume": 497467.3, "close_time": 1763438399999, "quote_volume": 18987.56807, "trades": 412, "taker_buy_base": 205966.2, "taker_buy_quote": 7865.15608 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0387, "high": 0.0388, "low": 0.038, "close": 0.0387, "volume": 846320.3, "close_time": 1763441999999, "quote_volume": 32558.03575, "trades": 486, "taker_buy_base": 624830.5, "taker_buy_quote": 24067.24312 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 0.0387, "high": 0.039, "low": 0.0384, "close": 0.0385, "volume": 395481.4, "close_time": 1763445599999, "quote_volume": 15302.65525, "trades": 540, "taker_buy_base": 136573.7, "taker_buy_quote": 5292.17561 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0379, "close": 0.038, "volume": 364554.5, "close_time": 1763449199999, "quote_volume": 13968.75036, "trades": 518, "taker_buy_base": 115694.8, "taker_buy_quote": 4439.70495 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0378, "close": 0.0383, "volume": 431355.2, "close_time": 1763452799999, "quote_volume": 16454.16653, "trades": 392, "taker_buy_base": 230368.2, "taker_buy_quote": 8804.63774 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0383, "high": 0.039, "low": 0.0383, "close": 0.0388, "volume": 1011962.8, "close_time": 1763456399999, "quote_volume": 39277.12745, "trades": 193, "taker_buy_base": 365043.0, "taker_buy_quote": 14159.78595 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 0.0387, "high": 0.0388, "low": 0.0384, "close": 0.0386, "volume": 409512.3, "close_time": 1763459999999, "quote_volume": 15810.31899, "trades": 251, "taker_buy_base": 283874.7, "taker_buy_quote": 10970.18062 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 0.0386, "high": 0.0387, "low": 0.0383, "close": 0.0386, "volume": 245950.6, "close_time": 1763463599999, "quote_volume": 9485.26608, "trades": 104, "taker_buy_base": 195457.7, "taker_buy_quote": 7538.28738 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0384, "volume": 276407.5, "close_time": 1763467199999, "quote_volume": 10632.35779, "trades": 142, "taker_buy_base": 128608.4, "taker_buy_quote": 4949.83562 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0383, "high": 0.039, "low": 0.0381, "close": 0.0385, "volume": 1566134.3, "close_time": 1763470799999, "quote_volume": 60749.48683, "trades": 387, "taker_buy_base": 745142.9, "taker_buy_quote": 28848.84485 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0382, "close": 0.0383, "volume": 357252.0, "close_time": 1763474399999, "quote_volume": 13699.5471, "trades": 161, "taker_buy_base": 170124.1, "taker_buy_quote": 6533.48739 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 0.0384, "high": 0.039, "low": 0.0383, "close": 0.0383, "volume": 248109.7, "close_time": 1763477999999, "quote_volume": 9577.75521, "trades": 120, "taker_buy_base": 163156.7, "taker_buy_quote": 6294.64572 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 0.0383, "high": 0.0393, "low": 0.0382, "close": 0.0391, "volume": 505227.2, "close_time": 1763481599999, "quote_volume": 19626.80109, "trades": 179, "taker_buy_base": 275454.7, "taker_buy_quote": 10713.69526 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.039, "high": 0.0398, "low": 0.0389, "close": 0.0397, "volume": 518741.1, "close_time": 1763485199999, "quote_volume": 20498.35244, "trades": 233, "taker_buy_base": 277366.0, "taker_buy_quote": 10970.44183 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0393, "close": 0.0394, "volume": 175503.8, "close_time": 1763488799999, "quote_volume": 6938.9049, "trades": 91, "taker_buy_base": 62328.6, "taker_buy_quote": 2461.53788 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0396, "close": 0.0397, "volume": 120631.6, "close_time": 1763492399999, "quote_volume": 4782.93861, "trades": 92, "taker_buy_base": 74111.6, "taker_buy_quote": 2938.54089 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0394, "close": 0.0395, "volume": 138590.7, "close_time": 1763495999999, "quote_volume": 5498.42204, "trades": 68, "taker_buy_base": 84448.5, "taker_buy_quote": 3352.5483 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0394, "close": 0.0394, "volume": 124135.8, "close_time": 1763499599999, "quote_volume": 4909.84346, "trades": 54, "taker_buy_base": 62459.9, "taker_buy_quote": 2472.84243 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 0.0393, "high": 0.0395, "low": 0.039, "close": 0.039, "volume": 135988.9, "close_time": 1763503199999, "quote_volume": 5340.19979, "trades": 69, "taker_buy_base": 44810.7, "taker_buy_quote": 1767.14179 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0389, "close": 0.0395, "volume": 247533.7, "close_time": 1763506799999, "quote_volume": 9744.41437, "trades": 131, "taker_buy_base": 120251.0, "taker_buy_quote": 4741.81373 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 0.0394, "high": 0.0395, "low": 0.0392, "close": 0.0392, "volume": 90496.6, "close_time": 1763510399999, "quote_volume": 3552.98537, "trades": 119, "taker_buy_base": 24340.3, "taker_buy_quote": 957.94503 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0393, "high": 0.0394, "low": 0.0388, "close": 0.0394, "volume": 196096.4, "close_time": 1763513999999, "quote_volume": 7667.79297, "trades": 121, "taker_buy_base": 151860.4, "taker_buy_quote": 5941.35652 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 0.0393, "high": 0.0395, "low": 0.039, "close": 0.0392, "volume": 199514.8, "close_time": 1763517599999, "quote_volume": 7824.96986, "trades": 298, "taker_buy_base": 133119.9, "taker_buy_quote": 5222.00399 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 0.0393, "high": 0.0395, "low": 0.0392, "close": 0.0393, "volume": 106395.0, "close_time": 1763521199999, "quote_volume": 4185.93637, "trades": 105, "taker_buy_base": 72765.7, "taker_buy_quote": 2863.76536 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0388, "close": 0.0388, "volume": 335292.9, "close_time": 1763524799999, "quote_volume": 13035.02361, "trades": 192, "taker_buy_base": 116153.7, "taker_buy_quote": 4524.86909 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0388, "high": 0.0388, "low": 0.0385, "close": 0.0386, "volume": 1134507.0, "close_time": 1763528399999, "quote_volume": 43830.37053, "trades": 187, "taker_buy_base": 744112.7, "taker_buy_quote": 28734.63466 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0378, "close": 0.0379, "volume": 448907.2, "close_time": 1763531999999, "quote_volume": 17137.78404, "trades": 133, "taker_buy_base": 196760.2, "taker_buy_quote": 7500.4935 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0379, "close": 0.0384, "volume": 278394.6, "close_time": 1763535599999, "quote_volume": 10625.23291, "trades": 84, "taker_buy_base": 145201.9, "taker_buy_quote": 5540.23078 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 0.0384, "high": 0.0389, "low": 0.0383, "close": 0.0388, "volume": 190586.8, "close_time": 1763539199999, "quote_volume": 7372.72512, "trades": 72, "taker_buy_base": 107017.6, "taker_buy_quote": 4146.86354 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0385, "close": 0.0387, "volume": 183216.2, "close_time": 1763542799999, "quote_volume": 7088.23956, "trades": 76, "taker_buy_base": 45635.5, "taker_buy_quote": 1768.82091 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 0.0386, "high": 0.0386, "low": 0.0383, "close": 0.0385, "volume": 162879.2, "close_time": 1763546399999, "quote_volume": 6260.15774, "trades": 105, "taker_buy_base": 23775.1, "taker_buy_quote": 914.50411 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 0.0385, "high": 0.0388, "low": 0.0384, "close": 0.0384, "volume": 112376.3, "close_time": 1763549999999, "quote_volume": 4338.60601, "trades": 59, "taker_buy_base": 75067.0, "taker_buy_quote": 2898.09339 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 0.0383, "high": 0.0385, "low": 0.0383, "close": 0.0384, "volume": 158908.4, "close_time": 1763553599999, "quote_volume": 6110.20107, "trades": 79, "taker_buy_base": 80343.8, "taker_buy_quote": 3092.05361 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0385, "high": 0.0388, "low": 0.0384, "close": 0.0387, "volume": 185790.3, "close_time": 1763557199999, "quote_volume": 7172.41569, "trades": 98, "taker_buy_base": 107478.5, "taker_buy_quote": 4152.79764 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 0.0387, "high": 0.0392, "low": 0.0386, "close": 0.0389, "volume": 1260957.4, "close_time": 1763560799999, "quote_volume": 49079.283, "trades": 814, "taker_buy_base": 649663.3, "taker_buy_quote": 25297.35203 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 0.0388, "high": 0.0397, "low": 0.0383, "close": 0.0389, "volume": 4144202.4, "close_time": 1763564399999, "quote_volume": 161157.05496, "trades": 2338, "taker_buy_base": 2342654.7, "taker_buy_quote": 91212.21568 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 0.0389, "high": 0.0392, "low": 0.0379, "close": 0.0379, "volume": 1261001.9, "close_time": 1763567999999, "quote_volume": 48613.41673, "trades": 787, "taker_buy_base": 500876.5, "taker_buy_quote": 19325.00032 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0379, "high": 0.0381, "low": 0.037, "close": 0.0372, "volume": 1159739.1, "close_time": 1763571599999, "quote_volume": 43380.74596, "trades": 571, "taker_buy_base": 474470.2, "taker_buy_quote": 17752.70155 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0364, "close": 0.0371, "volume": 1059816.4, "close_time": 1763575199999, "quote_volume": 39028.80194, "trades": 532, "taker_buy_base": 531467.4, "taker_buy_quote": 19611.82879 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 0.037, "high": 0.0371, "low": 0.036, "close": 0.0363, "volume": 1130132.8, "close_time": 1763578799999, "quote_volume": 41094.19994, "trades": 572, "taker_buy_base": 559616.2, "taker_buy_quote": 20358.32506 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0362, "close": 0.0365, "volume": 372258.1, "close_time": 1763582399999, "quote_volume": 13536.08645, "trades": 120, "taker_buy_base": 153839.6, "taker_buy_quote": 5604.31909 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0365, "high": 0.0372, "low": 0.0363, "close": 0.0372, "volume": 660673.6, "close_time": 1763585999999, "quote_volume": 24287.02259, "trades": 178, "taker_buy_base": 389463.0, "taker_buy_quote": 14321.82959 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 0.0372, "high": 0.038, "low": 0.0371, "close": 0.0379, "volume": 1125503.3, "close_time": 1763589599999, "quote_volume": 42174.60762, "trades": 310, "taker_buy_base": 534399.3, "taker_buy_quote": 20032.36682 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0375, "close": 0.0377, "volume": 271402.7, "close_time": 1763593199999, "quote_volume": 10239.30012, "trades": 152, "taker_buy_base": 102542.1, "taker_buy_quote": 3870.075 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 0.038, "high": 0.0382, "low": 0.0379, "close": 0.0382, "volume": 90826.3, "close_time": 1763596799999, "quote_volume": 3456.32714, "trades": 56, "taker_buy_base": 37818.5, "taker_buy_quote": 1441.45219 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0381, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 129683.3, "close_time": 1763600399999, "quote_volume": 4943.39981, "trades": 79, "taker_buy_base": 34451.5, "taker_buy_quote": 1312.85509 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 0.0381, "high": 0.0383, "low": 0.038, "close": 0.0382, "volume": 52975.6, "close_time": 1763603999999, "quote_volume": 2023.87101, "trades": 32, "taker_buy_base": 26933.7, "taker_buy_quote": 1028.75216 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 0.0382, "high": 0.0386, "low": 0.0382, "close": 0.0384, "volume": 135957.3, "close_time": 1763607599999, "quote_volume": 5221.75304, "trades": 53, "taker_buy_base": 82049.3, "taker_buy_quote": 3150.46356 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0383, "close": 0.0384, "volume": 113628.9, "close_time": 1763611199999, "quote_volume": 4367.70306, "trades": 32, "taker_buy_base": 38415.8, "taker_buy_quote": 1478.37861 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0383, "high": 0.0384, "low": 0.0382, "close": 0.0384, "volume": 256875.0, "close_time": 1763614799999, "quote_volume": 9855.07791, "trades": 120, "taker_buy_base": 120623.8, "taker_buy_quote": 4631.15773 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0383, "close": 0.0385, "volume": 402787.4, "close_time": 1763618399999, "quote_volume": 15491.8859, "trades": 144, "taker_buy_base": 256179.4, "taker_buy_quote": 9859.29269 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 0.0385, "high": 0.0392, "low": 0.0384, "close": 0.0387, "volume": 732599.6, "close_time": 1763621999999, "quote_volume": 28418.99477, "trades": 527, "taker_buy_base": 478978.2, "taker_buy_quote": 18570.11855 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 0.0387, "high": 0.039, "low": 0.0386, "close": 0.0389, "volume": 765074.4, "close_time": 1763625599999, "quote_volume": 29704.86916, "trades": 249, "taker_buy_base": 527889.3, "taker_buy_quote": 20523.32369 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0387, "close": 0.0388, "volume": 140091.7, "close_time": 1763629199999, "quote_volume": 5437.19976, "trades": 119, "taker_buy_base": 59735.5, "taker_buy_quote": 2321.10371 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 0.0387, "high": 0.039, "low": 0.0385, "close": 0.0387, "volume": 586598.1, "close_time": 1763632799999, "quote_volume": 22760.16565, "trades": 319, "taker_buy_base": 327082.6, "taker_buy_quote": 12701.16763 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0384, "close": 0.0388, "volume": 97391.0, "close_time": 1763636399999, "quote_volume": 3764.98735, "trades": 66, "taker_buy_base": 66151.5, "taker_buy_quote": 2559.58237 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 0.0388, "high": 0.0397, "low": 0.0386, "close": 0.0394, "volume": 1508127.0, "close_time": 1763639999999, "quote_volume": 59096.74211, "trades": 911, "taker_buy_base": 800838.4, "taker_buy_quote": 31446.24403 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0395, "high": 0.0414, "low": 0.0394, "close": 0.0411, "volume": 4343717.8, "close_time": 1763643599999, "quote_volume": 175820.05912, "trades": 2109, "taker_buy_base": 2510126.5, "taker_buy_quote": 101621.77187 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 0.0412, "high": 0.0413, "low": 0.0401, "close": 0.0405, "volume": 2282766.8, "close_time": 1763647199999, "quote_volume": 92458.60917, "trades": 1105, "taker_buy_base": 716351.0, "taker_buy_quote": 29053.13671 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0398, "close": 0.0401, "volume": 1870649.2, "close_time": 1763650799999, "quote_volume": 75191.37655, "trades": 1067, "taker_buy_base": 771971.8, "taker_buy_quote": 31021.14152 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 0.0401, "high": 0.0401, "low": 0.0394, "close": 0.0395, "volume": 1335983.3, "close_time": 1763654399999, "quote_volume": 53126.45425, "trades": 539, "taker_buy_base": 574188.2, "taker_buy_quote": 22854.83751 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0375, "close": 0.0377, "volume": 1842550.0, "close_time": 1763657999999, "quote_volume": 70712.74985, "trades": 982, "taker_buy_base": 799385.5, "taker_buy_quote": 30783.97836 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 0.0378, "high": 0.0381, "low": 0.037, "close": 0.0374, "volume": 1354660.7, "close_time": 1763661599999, "quote_volume": 50709.51801, "trades": 574, "taker_buy_base": 692077.9, "taker_buy_quote": 25961.39709 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 0.0374, "high": 0.0379, "low": 0.0373, "close": 0.0373, "volume": 747924.3, "close_time": 1763665199999, "quote_volume": 28104.10238, "trades": 297, "taker_buy_base": 414579.1, "taker_buy_quote": 15607.2635 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 0.0373, "high": 0.038, "low": 0.0368, "close": 0.0379, "volume": 892887.6, "close_time": 1763668799999, "quote_volume": 33383.2874, "trades": 353, "taker_buy_base": 440376.5, "taker_buy_quote": 16480.32087 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0374, "close": 0.0377, "volume": 350240.0, "close_time": 1763672399999, "quote_volume": 13193.68756, "trades": 145, "taker_buy_base": 166379.4, "taker_buy_quote": 6271.64126 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 0.0377, "high": 0.0386, "low": 0.0377, "close": 0.0384, "volume": 470060.2, "close_time": 1763675999999, "quote_volume": 17954.64779, "trades": 138, "taker_buy_base": 265203.0, "taker_buy_quote": 10126.29597 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 0.0385, "high": 0.0394, "low": 0.0385, "close": 0.0389, "volume": 864107.1, "close_time": 1763679599999, "quote_volume": 33785.30317, "trades": 663, "taker_buy_base": 375237.8, "taker_buy_quote": 14665.43376 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0381, "close": 0.0381, "volume": 443913.0, "close_time": 1763683199999, "quote_volume": 17027.85918, "trades": 210, "taker_buy_base": 129348.7, "taker_buy_quote": 4985.76876 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0382, "high": 0.0395, "low": 0.0381, "close": 0.0388, "volume": 691387.3, "close_time": 1763686799999, "quote_volume": 26864.50622, "trades": 336, "taker_buy_base": 301818.5, "taker_buy_quote": 11733.71196 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 0.0389, "high": 0.0394, "low": 0.0388, "close": 0.0389, "volume": 475042.5, "close_time": 1763690399999, "quote_volume": 18572.65515, "trades": 267, "taker_buy_base": 264164.6, "taker_buy_quote": 10335.74564 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0376, "close": 0.0377, "volume": 1263606.7, "close_time": 1763693999999, "quote_volume": 48917.6589, "trades": 279, "taker_buy_base": 859986.2, "taker_buy_quote": 33368.19032 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 0.0378, "high": 0.0387, "low": 0.0376, "close": 0.0386, "volume": 1278484.8, "close_time": 1763697599999, "quote_volume": 48423.0942, "trades": 258, "taker_buy_base": 509468.8, "taker_buy_quote": 19369.4228 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0385, "high": 0.0385, "low": 0.0376, "close": 0.0383, "volume": 454723.8, "close_time": 1763701199999, "quote_volume": 17377.56889, "trades": 134, "taker_buy_base": 184775.5, "taker_buy_quote": 7056.27865 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0379, "close": 0.0379, "volume": 301528.7, "close_time": 1763704799999, "quote_volume": 11532.92555, "trades": 104, "taker_buy_base": 82232.9, "taker_buy_quote": 3150.01861 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 0.038, "high": 0.0384, "low": 0.0376, "close": 0.038, "volume": 845569.6, "close_time": 1763708399999, "quote_volume": 32141.44744, "trades": 319, "taker_buy_base": 388352.7, "taker_buy_quote": 14778.83167 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0338, "close": 0.036, "volume": 5396547.7, "close_time": 1763711999999, "quote_volume": 193193.69966, "trades": 1993, "taker_buy_base": 2474089.3, "taker_buy_quote": 88212.44117 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.036, "high": 0.0367, "low": 0.0356, "close": 0.0358, "volume": 2868104.9, "close_time": 1763715599999, "quote_volume": 104204.57548, "trades": 496, "taker_buy_base": 674931.0, "taker_buy_quote": 24371.07758 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 0.0358, "high": 0.036, "low": 0.0352, "close": 0.0353, "volume": 1035046.8, "close_time": 1763719199999, "quote_volume": 36953.47222, "trades": 298, "taker_buy_base": 720225.0, "taker_buy_quote": 25779.34137 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 0.0352, "high": 0.0359, "low": 0.0349, "close": 0.0353, "volume": 2238677.6, "close_time": 1763722799999, "quote_volume": 79355.58191, "trades": 508, "taker_buy_base": 956780.2, "taker_buy_quote": 34018.9137 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 0.0353, "high": 0.0361, "low": 0.0349, "close": 0.0351, "volume": 1109601.5, "close_time": 1763726399999, "quote_volume": 39361.07066, "trades": 273, "taker_buy_base": 593640.1, "taker_buy_quote": 21139.304 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0351, "high": 0.036, "low": 0.0345, "close": 0.0357, "volume": 1503656.9, "close_time": 1763729999999, "quote_volume": 52806.79578, "trades": 383, "taker_buy_base": 664396.5, "taker_buy_quote": 23370.53405 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0355, "close": 0.0358, "volume": 1075019.2, "close_time": 1763733599999, "quote_volume": 38448.98849, "trades": 390, "taker_buy_base": 596352.1, "taker_buy_quote": 21350.96375 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 0.0358, "high": 0.0365, "low": 0.0356, "close": 0.0365, "volume": 1452025.9, "close_time": 1763737199999, "quote_volume": 52440.96461, "trades": 213, "taker_buy_base": 747055.9, "taker_buy_quote": 27003.72699 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0356, "close": 0.0357, "volume": 1057571.6, "close_time": 1763740799999, "quote_volume": 37998.07321, "trades": 203, "taker_buy_base": 409044.1, "taker_buy_quote": 14676.08214 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0356, "high": 0.0364, "low": 0.0351, "close": 0.0364, "volume": 1276697.7, "close_time": 1763744399999, "quote_volume": 45499.9819, "trades": 313, "taker_buy_base": 649024.5, "taker_buy_quote": 23192.35117 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 0.0364, "high": 0.0369, "low": 0.0363, "close": 0.0363, "volume": 1068916.2, "close_time": 1763747999999, "quote_volume": 39171.68356, "trades": 287, "taker_buy_base": 513779.2, "taker_buy_quote": 18827.78888 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 0.0363, "high": 0.0368, "low": 0.0356, "close": 0.0367, "volume": 801344.9, "close_time": 1763751599999, "quote_volume": 29089.06148, "trades": 241, "taker_buy_base": 444864.6, "taker_buy_quote": 16143.18813 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 0.0366, "high": 0.0372, "low": 0.0364, "close": 0.0364, "volume": 922542.7, "close_time": 1763755199999, "quote_volume": 33954.68398, "trades": 321, "taker_buy_base": 313553.0, "taker_buy_quote": 11569.23883 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0358, "close": 0.0361, "volume": 974233.3, "close_time": 1763758799999, "quote_volume": 35236.30752, "trades": 252, "taker_buy_base": 492655.7, "taker_buy_quote": 17823.69694 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 0.0362, "high": 0.0369, "low": 0.036, "close": 0.0367, "volume": 590663.8, "close_time": 1763762399999, "quote_volume": 21501.02124, "trades": 181, "taker_buy_base": 328119.6, "taker_buy_quote": 11952.87089 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0354, "close": 0.0355, "volume": 881768.8, "close_time": 1763765999999, "quote_volume": 31790.98761, "trades": 294, "taker_buy_base": 402751.3, "taker_buy_quote": 14547.00304 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 0.0354, "high": 0.0365, "low": 0.035, "close": 0.0365, "volume": 1562315.4, "close_time": 1763769599999, "quote_volume": 56038.92372, "trades": 395, "taker_buy_base": 724718.2, "taker_buy_quote": 25960.23307 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0361, "close": 0.0363, "volume": 822371.1, "close_time": 1763773199999, "quote_volume": 29895.22388, "trades": 219, "taker_buy_base": 349170.7, "taker_buy_quote": 12686.68229 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0363, "close": 0.0365, "volume": 549878.4, "close_time": 1763776799999, "quote_volume": 20040.02053, "trades": 177, "taker_buy_base": 278472.0, "taker_buy_quote": 10148.01375 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0361, "close": 0.0363, "volume": 420975.0, "close_time": 1763780399999, "quote_volume": 15310.67622, "trades": 157, "taker_buy_base": 169190.5, "taker_buy_quote": 6153.11447 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0359, "close": 0.036, "volume": 685571.4, "close_time": 1763783999999, "quote_volume": 24831.04752, "trades": 303, "taker_buy_base": 287851.0, "taker_buy_quote": 10420.00821 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.036, "high": 0.036, "low": 0.0353, "close": 0.0357, "volume": 1033817.8, "close_time": 1763787599999, "quote_volume": 36758.49938, "trades": 298, "taker_buy_base": 639114.2, "taker_buy_quote": 22723.84866 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0352, "close": 0.0354, "volume": 644375.4, "close_time": 1763791199999, "quote_volume": 22833.76326, "trades": 195, "taker_buy_base": 324880.1, "taker_buy_quote": 11506.05688 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 0.0354, "high": 0.0358, "low": 0.035, "close": 0.0357, "volume": 835836.1, "close_time": 1763794799999, "quote_volume": 29591.64618, "trades": 294, "taker_buy_base": 339987.8, "taker_buy_quote": 12042.04689 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0355, "close": 0.0358, "volume": 390684.0, "close_time": 1763798399999, "quote_volume": 13948.19152, "trades": 195, "taker_buy_base": 207805.2, "taker_buy_quote": 7419.94024 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0349, "close": 0.0351, "volume": 784924.2, "close_time": 1763801999999, "quote_volume": 27602.88926, "trades": 211, "taker_buy_base": 443068.6, "taker_buy_quote": 15577.62484 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 0.0352, "high": 0.0357, "low": 0.0349, "close": 0.0354, "volume": 599167.0, "close_time": 1763805599999, "quote_volume": 21217.26781, "trades": 212, "taker_buy_base": 325677.4, "taker_buy_quote": 11529.76384 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0349, "close": 0.0351, "volume": 560303.7, "close_time": 1763809199999, "quote_volume": 19669.59226, "trades": 237, "taker_buy_base": 271829.1, "taker_buy_quote": 9541.58065 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 0.0352, "high": 0.0357, "low": 0.0351, "close": 0.0356, "volume": 313790.7, "close_time": 1763812799999, "quote_volume": 11125.1465, "trades": 149, "taker_buy_base": 164581.2, "taker_buy_quote": 5834.47452 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0351, "close": 0.0353, "volume": 349047.5, "close_time": 1763816399999, "quote_volume": 12323.82325, "trades": 110, "taker_buy_base": 142460.1, "taker_buy_quote": 5026.07312 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0351, "close": 0.0356, "volume": 474326.4, "close_time": 1763819999999, "quote_volume": 16755.81166, "trades": 144, "taker_buy_base": 249232.0, "taker_buy_quote": 8816.92342 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 0.0356, "high": 0.0361, "low": 0.0356, "close": 0.0361, "volume": 733883.2, "close_time": 1763823599999, "quote_volume": 26368.26645, "trades": 243, "taker_buy_base": 327120.7, "taker_buy_quote": 11754.40829 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 0.036, "high": 0.0361, "low": 0.0356, "close": 0.0358, "volume": 391752.3, "close_time": 1763827199999, "quote_volume": 14044.93832, "trades": 121, "taker_buy_base": 173363.7, "taker_buy_quote": 6214.56915 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0358, "high": 0.0363, "low": 0.0358, "close": 0.0362, "volume": 234481.8, "close_time": 1763830799999, "quote_volume": 8466.8219, "trades": 101, "taker_buy_base": 143509.3, "taker_buy_quote": 5183.53249 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 0.0362, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 327969.4, "close_time": 1763834399999, "quote_volume": 11855.8605, "trades": 121, "taker_buy_base": 164003.4, "taker_buy_quote": 5928.56572 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0357, "close": 0.036, "volume": 678028.1, "close_time": 1763837999999, "quote_volume": 24412.71656, "trades": 242, "taker_buy_base": 296114.5, "taker_buy_quote": 10676.0631 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 0.036, "high": 0.0362, "low": 0.0359, "close": 0.0361, "volume": 416155.8, "close_time": 1763841599999, "quote_volume": 15006.65257, "trades": 184, "taker_buy_base": 205974.6, "taker_buy_quote": 7437.3613 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0361, "high": 0.0364, "low": 0.0359, "close": 0.0362, "volume": 583201.3, "close_time": 1763845199999, "quote_volume": 21128.27416, "trades": 215, "taker_buy_base": 256404.1, "taker_buy_quote": 9298.8909 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 0.0362, "high": 0.0375, "low": 0.0361, "close": 0.0367, "volume": 7870906.5, "close_time": 1763848799999, "quote_volume": 290569.24567, "trades": 2565, "taker_buy_base": 4429605.9, "taker_buy_quote": 163875.97236 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 0.0367, "high": 0.0372, "low": 0.0365, "close": 0.037, "volume": 1960998.3, "close_time": 1763852399999, "quote_volume": 72058.86838, "trades": 662, "taker_buy_base": 985405.5, "taker_buy_quote": 36208.08714 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0365, "close": 0.0366, "volume": 1196189.1, "close_time": 1763855999999, "quote_volume": 43837.66119, "trades": 343, "taker_buy_base": 652018.8, "taker_buy_quote": 23885.29095 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0363, "close": 0.0366, "volume": 401285.6, "close_time": 1763859599999, "quote_volume": 14677.00394, "trades": 199, "taker_buy_base": 243730.8, "taker_buy_quote": 8917.301 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 0.0366, "high": 0.0371, "low": 0.0365, "close": 0.0369, "volume": 847613.8, "close_time": 1763863199999, "quote_volume": 31245.37179, "trades": 295, "taker_buy_base": 434523.6, "taker_buy_quote": 16032.64317 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 0.0369, "high": 0.0371, "low": 0.0368, "close": 0.0368, "volume": 655277.6, "close_time": 1763866799999, "quote_volume": 24202.46112, "trades": 223, "taker_buy_base": 360066.1, "taker_buy_quote": 13293.6695 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0364, "close": 0.0366, "volume": 684022.1, "close_time": 1763870399999, "quote_volume": 25024.6853, "trades": 304, "taker_buy_base": 331096.6, "taker_buy_quote": 12123.57713 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0367, "high": 0.0371, "low": 0.0366, "close": 0.0367, "volume": 689586.2, "close_time": 1763873999999, "quote_volume": 25367.71675, "trades": 268, "taker_buy_base": 347121.7, "taker_buy_quote": 12767.79962 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 0.0368, "high": 0.0373, "low": 0.0367, "close": 0.0369, "volume": 1065999.7, "close_time": 1763877599999, "quote_volume": 39422.48472, "trades": 408, "taker_buy_base": 342964.1, "taker_buy_quote": 12683.42399 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 0.0369, "high": 0.039, "low": 0.0368, "close": 0.0376, "volume": 6772664.9, "close_time": 1763881199999, "quote_volume": 257166.62544, "trades": 2350, "taker_buy_base": 4126071.2, "taker_buy_quote": 156838.15951 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 0.0376, "high": 0.0416, "low": 0.0369, "close": 0.0388, "volume": 17469528.3, "close_time": 1763884799999, "quote_volume": 682355.52612, "trades": 6156, "taker_buy_base": 8655403.4, "taker_buy_quote": 338268.07435 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0377, "close": 0.0381, "volume": 5097043.4, "close_time": 1763888399999, "quote_volume": 194747.84951, "trades": 1789, "taker_buy_base": 2208523.2, "taker_buy_quote": 84498.21409 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 0.038, "high": 0.0384, "low": 0.0372, "close": 0.0373, "volume": 4366326.0, "close_time": 1763891999999, "quote_volume": 164660.82674, "trades": 1455, "taker_buy_base": 1772795.1, "taker_buy_quote": 66943.65423 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0369, "close": 0.0371, "volume": 3086821.2, "close_time": 1763895599999, "quote_volume": 114338.71457, "trades": 956, "taker_buy_base": 1281185.2, "taker_buy_quote": 47478.9751 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0366, "close": 0.0371, "volume": 1609748.1, "close_time": 1763899199999, "quote_volume": 59429.68015, "trades": 889, "taker_buy_base": 760411.1, "taker_buy_quote": 28081.91518 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0371, "high": 0.0376, "low": 0.037, "close": 0.0371, "volume": 2573251.2, "close_time": 1763902799999, "quote_volume": 96083.94501, "trades": 995, "taker_buy_base": 1381643.1, "taker_buy_quote": 51640.278 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 0.0371, "high": 0.0372, "low": 0.0368, "close": 0.0369, "volume": 1108066.6, "close_time": 1763906399999, "quote_volume": 40972.34913, "trades": 455, "taker_buy_base": 688910.9, "taker_buy_quote": 25495.95838 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 0.0369, "high": 0.0374, "low": 0.0366, "close": 0.0371, "volume": 2051300.3, "close_time": 1763909999999, "quote_volume": 75812.12877, "trades": 998, "taker_buy_base": 1090551.8, "taker_buy_quote": 40318.07653 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0368, "close": 0.0369, "volume": 8275643.0, "close_time": 1763913599999, "quote_volume": 308950.83351, "trades": 1766, "taker_buy_base": 4128289.2, "taker_buy_quote": 154252.81248 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0369, "high": 0.0373, "low": 0.0368, "close": 0.0368, "volume": 772541.6, "close_time": 1763917199999, "quote_volume": 28621.51895, "trades": 342, "taker_buy_base": 301326.7, "taker_buy_quote": 11169.62308 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0366, "close": 0.0367, "volume": 1046143.6, "close_time": 1763920799999, "quote_volume": 38375.67557, "trades": 372, "taker_buy_base": 391983.4, "taker_buy_quote": 14401.16057 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 0.0367, "high": 0.037, "low": 0.0366, "close": 0.0368, "volume": 461079.4, "close_time": 1763924399999, "quote_volume": 16953.76609, "trades": 290, "taker_buy_base": 211523.4, "taker_buy_quote": 7783.9037 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 0.0367, "high": 0.0375, "low": 0.0367, "close": 0.0372, "volume": 897774.8, "close_time": 1763927999999, "quote_volume": 33404.55289, "trades": 519, "taker_buy_base": 464183.8, "taker_buy_quote": 17260.96523 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0371, "high": 0.0373, "low": 0.037, "close": 0.0372, "volume": 439574.4, "close_time": 1763931599999, "quote_volume": 16354.0937, "trades": 133, "taker_buy_base": 326885.2, "taker_buy_quote": 12166.90594 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0369, "close": 0.0372, "volume": 800901.9, "close_time": 1763935199999, "quote_volume": 29695.67156, "trades": 196, "taker_buy_base": 215894.6, "taker_buy_quote": 8005.27609 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0368, "close": 0.0369, "volume": 388384.4, "close_time": 1763938799999, "quote_volume": 14348.74712, "trades": 167, "taker_buy_base": 165994.4, "taker_buy_quote": 6137.47894 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0364, "close": 0.0365, "volume": 818910.1, "close_time": 1763942399999, "quote_volume": 29971.60779, "trades": 207, "taker_buy_base": 341307.3, "taker_buy_quote": 12497.50614 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0365, "high": 0.0365, "low": 0.0361, "close": 0.0363, "volume": 835669.7, "close_time": 1763945999999, "quote_volume": 30284.40338, "trades": 285, "taker_buy_base": 290685.4, "taker_buy_quote": 10547.23714 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 0.0362, "high": 0.0365, "low": 0.036, "close": 0.0365, "volume": 801716.6, "close_time": 1763949599999, "quote_volume": 28989.89001, "trades": 346, "taker_buy_base": 359928.3, "taker_buy_quote": 13028.74414 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 0.0364, "high": 0.0372, "low": 0.0364, "close": 0.0368, "volume": 824597.6, "close_time": 1763953199999, "quote_volume": 30396.83912, "trades": 353, "taker_buy_base": 456372.9, "taker_buy_quote": 16832.27011 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 0.0368, "high": 0.0371, "low": 0.0367, "close": 0.0368, "volume": 188672.6, "close_time": 1763956799999, "quote_volume": 6963.9648, "trades": 104, "taker_buy_base": 99558.9, "taker_buy_quote": 3672.26874 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0363, "close": 0.0366, "volume": 516051.8, "close_time": 1763960399999, "quote_volume": 18878.73833, "trades": 149, "taker_buy_base": 289405.6, "taker_buy_quote": 10601.32604 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 0.0365, "high": 0.0372, "low": 0.0365, "close": 0.0369, "volume": 421821.0, "close_time": 1763963999999, "quote_volume": 15580.01195, "trades": 163, "taker_buy_base": 242116.6, "taker_buy_quote": 8939.53603 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 0.0369, "high": 0.037, "low": 0.0366, "close": 0.0369, "volume": 526324.1, "close_time": 1763967599999, "quote_volume": 19396.8798, "trades": 329, "taker_buy_base": 372189.3, "taker_buy_quote": 13721.56419 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 0.0368, "high": 0.037, "low": 0.0367, "close": 0.0368, "volume": 618052.1, "close_time": 1763971199999, "quote_volume": 22758.78991, "trades": 221, "taker_buy_base": 254343.6, "taker_buy_quote": 9364.82284 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0366, "close": 0.0368, "volume": 805379.2, "close_time": 1763974799999, "quote_volume": 29635.78181, "trades": 229, "taker_buy_base": 601511.1, "taker_buy_quote": 22139.40115 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0361, "close": 0.0363, "volume": 369546.8, "close_time": 1763978399999, "quote_volume": 13463.50346, "trades": 136, "taker_buy_base": 186558.9, "taker_buy_quote": 6793.0084 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0362, "close": 0.0364, "volume": 566603.0, "close_time": 1763981999999, "quote_volume": 20578.60507, "trades": 270, "taker_buy_base": 232055.4, "taker_buy_quote": 8435.78786 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0363, "close": 0.0367, "volume": 542996.4, "close_time": 1763985599999, "quote_volume": 19904.88173, "trades": 277, "taker_buy_base": 422371.8, "taker_buy_quote": 15494.77423 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0364, "close": 0.0365, "volume": 355664.6, "close_time": 1763989199999, "quote_volume": 13043.11674, "trades": 134, "taker_buy_base": 192850.1, "taker_buy_quote": 7075.37947 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 0.0365, "high": 0.0378, "low": 0.0364, "close": 0.0376, "volume": 2468331.6, "close_time": 1763992799999, "quote_volume": 92263.64787, "trades": 1209, "taker_buy_base": 1702891.5, "taker_buy_quote": 63630.15628 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 0.0375, "high": 0.0382, "low": 0.0375, "close": 0.0381, "volume": 5763106.5, "close_time": 1763996399999, "quote_volume": 218176.25405, "trades": 1492, "taker_buy_base": 3046380.5, "taker_buy_quote": 115433.46971 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0378, "close": 0.0378, "volume": 1882359.8, "close_time": 1763999999999, "quote_volume": 71379.34183, "trades": 430, "taker_buy_base": 825784.2, "taker_buy_quote": 31350.76658 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0378, "high": 0.038, "low": 0.0375, "close": 0.0378, "volume": 2697975.4, "close_time": 1764003599999, "quote_volume": 101820.50052, "trades": 555, "taker_buy_base": 1139375.4, "taker_buy_quote": 43067.74352 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0376, "close": 0.0383, "volume": 927206.2, "close_time": 1764007199999, "quote_volume": 35190.79978, "trades": 214, "taker_buy_base": 420397.4, "taker_buy_quote": 15975.76348 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0382, "close": 0.0383, "volume": 751443.2, "close_time": 1764010799999, "quote_volume": 28785.70729, "trades": 153, "taker_buy_base": 416327.4, "taker_buy_quote": 15956.71783 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 0.0383, "high": 0.0384, "low": 0.038, "close": 0.038, "volume": 1116339.3, "close_time": 1764014399999, "quote_volume": 42700.61294, "trades": 353, "taker_buy_base": 614446.2, "taker_buy_quote": 23526.05278 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 300504.2, "close_time": 1764017999999, "quote_volume": 11469.47603, "trades": 170, "taker_buy_base": 191828.9, "taker_buy_quote": 7321.45148 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0379, "close": 0.038, "volume": 598031.9, "close_time": 1764021599999, "quote_volume": 22769.52161, "trades": 204, "taker_buy_base": 282754.3, "taker_buy_quote": 10776.45053 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 0.038, "high": 0.0382, "low": 0.0378, "close": 0.0378, "volume": 259850.1, "close_time": 1764025199999, "quote_volume": 9862.82804, "trades": 60, "taker_buy_base": 111761.9, "taker_buy_quote": 4248.98349 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 0.0379, "high": 0.038, "low": 0.0378, "close": 0.0378, "volume": 278819.8, "close_time": 1764028799999, "quote_volume": 10562.90194, "trades": 107, "taker_buy_base": 141131.1, "taker_buy_quote": 5349.01425 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0379, "high": 0.038, "low": 0.0377, "close": 0.0379, "volume": 266646.9, "close_time": 1764032399999, "quote_volume": 10092.66353, "trades": 120, "taker_buy_base": 143082.6, "taker_buy_quote": 5421.99135 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 0.0379, "high": 0.0381, "low": 0.0378, "close": 0.0378, "volume": 403215.2, "close_time": 1764035999999, "quote_volume": 15291.52045, "trades": 193, "taker_buy_base": 161862.2, "taker_buy_quote": 6148.40165 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0376, "close": 0.0379, "volume": 382614.2, "close_time": 1764039599999, "quote_volume": 14452.66886, "trades": 246, "taker_buy_base": 79456.3, "taker_buy_quote": 3004.16886 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0379, "close": 0.0381, "volume": 722949.7, "close_time": 1764043199999, "quote_volume": 27564.9739, "trades": 286, "taker_buy_base": 404658.5, "taker_buy_quote": 15434.87221 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0381, "high": 0.0386, "low": 0.038, "close": 0.0385, "volume": 1643088.2, "close_time": 1764046799999, "quote_volume": 63108.85776, "trades": 254, "taker_buy_base": 1089176.2, "taker_buy_quote": 41852.44851 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 0.0386, "high": 0.0389, "low": 0.038, "close": 0.0381, "volume": 1888938.9, "close_time": 1764050399999, "quote_volume": 72645.72008, "trades": 565, "taker_buy_base": 835025.8, "taker_buy_quote": 32183.5645 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 0.038, "high": 0.0383, "low": 0.0375, "close": 0.0381, "volume": 856184.3, "close_time": 1764053999999, "quote_volume": 32409.64697, "trades": 286, "taker_buy_base": 274904.2, "taker_buy_quote": 10435.10354 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 0.0382, "high": 0.0382, "low": 0.0376, "close": 0.0378, "volume": 1289382.4, "close_time": 1764057599999, "quote_volume": 48785.90197, "trades": 287, "taker_buy_base": 462335.6, "taker_buy_quote": 17510.28081 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0376, "high": 0.0379, "low": 0.0374, "close": 0.0374, "volume": 592648.9, "close_time": 1764061199999, "quote_volume": 22337.75665, "trades": 173, "taker_buy_base": 158440.5, "taker_buy_quote": 5972.42987 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0373, "close": 0.0377, "volume": 715864.2, "close_time": 1764064799999, "quote_volume": 26872.92992, "trades": 135, "taker_buy_base": 291258.2, "taker_buy_quote": 10946.98382 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0376, "close": 0.0378, "volume": 112786.4, "close_time": 1764068399999, "quote_volume": 4262.41095, "trades": 60, "taker_buy_base": 63744.2, "taker_buy_quote": 2410.99571 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0377, "close": 0.0379, "volume": 1129061.9, "close_time": 1764071999999, "quote_volume": 42792.82125, "trades": 198, "taker_buy_base": 637068.6, "taker_buy_quote": 24174.88492 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0378, "high": 0.0385, "low": 0.0378, "close": 0.0384, "volume": 683354.8, "close_time": 1764075599999, "quote_volume": 26104.55804, "trades": 189, "taker_buy_base": 476078.3, "taker_buy_quote": 18186.65375 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 0.0384, "high": 0.0388, "low": 0.0381, "close": 0.0386, "volume": 1420782.1, "close_time": 1764079199999, "quote_volume": 54786.19633, "trades": 274, "taker_buy_base": 873308.2, "taker_buy_quote": 33697.73981 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0374, "close": 0.0378, "volume": 3306122.4, "close_time": 1764082799999, "quote_volume": 125965.04886, "trades": 700, "taker_buy_base": 1508348.4, "taker_buy_quote": 57641.78339 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0374, "close": 0.0378, "volume": 1092717.0, "close_time": 1764086399999, "quote_volume": 41068.62923, "trades": 296, "taker_buy_base": 260562.4, "taker_buy_quote": 9815.83993 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0378, "high": 0.0382, "low": 0.0377, "close": 0.038, "volume": 354834.6, "close_time": 1764089999999, "quote_volume": 13475.9878, "trades": 147, "taker_buy_base": 192460.8, "taker_buy_quote": 7311.09351 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0378, "close": 0.038, "volume": 463657.0, "close_time": 1764093599999, "quote_volume": 17663.97073, "trades": 181, "taker_buy_base": 199485.3, "taker_buy_quote": 7609.18197 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 0.038, "high": 0.0382, "low": 0.0378, "close": 0.0378, "volume": 319871.0, "close_time": 1764097199999, "quote_volume": 12172.91869, "trades": 101, "taker_buy_base": 114352.9, "taker_buy_quote": 4354.21896 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0371, "close": 0.0376, "volume": 919406.6, "close_time": 1764100799999, "quote_volume": 34443.39276, "trades": 360, "taker_buy_base": 336956.7, "taker_buy_quote": 12626.80025 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0377, "high": 0.038, "low": 0.0376, "close": 0.038, "volume": 316311.0, "close_time": 1764104399999, "quote_volume": 11976.44106, "trades": 172, "taker_buy_base": 172786.6, "taker_buy_quote": 6546.75787 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 0.038, "high": 0.0381, "low": 0.0378, "close": 0.0379, "volume": 117087.4, "close_time": 1764107999999, "quote_volume": 4444.31782, "trades": 60, "taker_buy_base": 85237.3, "taker_buy_quote": 3237.24594 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0375, "close": 0.0382, "volume": 191429.8, "close_time": 1764111599999, "quote_volume": 7264.70039, "trades": 96, "taker_buy_base": 133776.8, "taker_buy_quote": 5082.47742 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 0.0382, "high": 0.0383, "low": 0.038, "close": 0.038, "volume": 322519.0, "close_time": 1764115199999, "quote_volume": 12303.74127, "trades": 161, "taker_buy_base": 109284.8, "taker_buy_quote": 4177.34279 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.038, "high": 0.0381, "low": 0.0378, "close": 0.0378, "volume": 302490.9, "close_time": 1764118799999, "quote_volume": 11489.51834, "trades": 100, "taker_buy_base": 163014.3, "taker_buy_quote": 6194.44637 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0378, "close": 0.0383, "volume": 524751.5, "close_time": 1764122399999, "quote_volume": 19980.21586, "trades": 251, "taker_buy_base": 356848.8, "taker_buy_quote": 13579.02482 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 0.0383, "high": 0.0389, "low": 0.0383, "close": 0.0388, "volume": 531789.9, "close_time": 1764125999999, "quote_volume": 20533.06851, "trades": 216, "taker_buy_base": 394296.3, "taker_buy_quote": 15219.4089 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 0.0387, "high": 0.0388, "low": 0.038, "close": 0.038, "volume": 954711.0, "close_time": 1764129599999, "quote_volume": 36655.86461, "trades": 492, "taker_buy_base": 220168.1, "taker_buy_quote": 8472.06409 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0381, "high": 0.0381, "low": 0.0378, "close": 0.0378, "volume": 953495.9, "close_time": 1764133199999, "quote_volume": 36213.60062, "trades": 310, "taker_buy_base": 410975.5, "taker_buy_quote": 15629.48064 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 0.0378, "high": 0.0381, "low": 0.0378, "close": 0.0381, "volume": 542138.3, "close_time": 1764136799999, "quote_volume": 20549.34651, "trades": 169, "taker_buy_base": 319248.0, "taker_buy_quote": 12112.40619 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0379, "close": 0.0381, "volume": 462763.5, "close_time": 1764140399999, "quote_volume": 17610.17145, "trades": 116, "taker_buy_base": 270909.8, "taker_buy_quote": 10316.52096 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 0.038, "high": 0.039, "low": 0.038, "close": 0.0389, "volume": 1685024.6, "close_time": 1764143999999, "quote_volume": 64806.40103, "trades": 702, "taker_buy_base": 1047297.4, "taker_buy_quote": 40312.68841 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0388, "close": 0.039, "volume": 4657691.3, "close_time": 1764147599999, "quote_volume": 182504.70861, "trades": 1384, "taker_buy_base": 2323831.7, "taker_buy_quote": 91182.87595 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 0.039, "high": 0.0398, "low": 0.0387, "close": 0.0395, "volume": 4577402.1, "close_time": 1764151199999, "quote_volume": 180458.65877, "trades": 1708, "taker_buy_base": 2822256.3, "taker_buy_quote": 111394.0133 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 0.0395, "high": 0.0398, "low": 0.0392, "close": 0.0394, "volume": 4222173.4, "close_time": 1764154799999, "quote_volume": 166866.26184, "trades": 1332, "taker_buy_base": 1885180.3, "taker_buy_quote": 74686.58285 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 0.0394, "high": 0.0412, "low": 0.0391, "close": 0.0395, "volume": 32376889.0, "close_time": 1764158399999, "quote_volume": 1306136.44389, "trades": 7481, "taker_buy_base": 17976981.6, "taker_buy_quote": 726633.64643 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0395, "high": 0.0395, "low": 0.038, "close": 0.0389, "volume": 10241715.2, "close_time": 1764161999999, "quote_volume": 395809.66534, "trades": 3238, "taker_buy_base": 4865045.9, "taker_buy_quote": 188279.02446 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 0.0389, "high": 0.0399, "low": 0.0388, "close": 0.0399, "volume": 4384316.4, "close_time": 1764165599999, "quote_volume": 172281.74241, "trades": 2241, "taker_buy_base": 2518912.1, "taker_buy_quote": 99064.00666 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 0.0399, "high": 0.0402, "low": 0.0388, "close": 0.0388, "volume": 4901872.2, "close_time": 1764169199999, "quote_volume": 193397.71116, "trades": 2302, "taker_buy_base": 2078359.6, "taker_buy_quote": 81991.93074 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 0.0389, "high": 0.0395, "low": 0.0387, "close": 0.0394, "volume": 2221298.1, "close_time": 1764172799999, "quote_volume": 86923.68772, "trades": 755, "taker_buy_base": 1148011.8, "taker_buy_quote": 44915.20444 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0394, "high": 0.0405, "low": 0.0394, "close": 0.0405, "volume": 4098158.1, "close_time": 1764176399999, "quote_volume": 163515.07373, "trades": 957, "taker_buy_base": 2522611.4, "taker_buy_quote": 100818.77081 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 0.0405, "high": 0.0408, "low": 0.0399, "close": 0.0406, "volume": 4917227.6, "close_time": 1764179999999, "quote_volume": 198732.84637, "trades": 2846, "taker_buy_base": 2733963.2, "taker_buy_quote": 110608.55925 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 0.0405, "high": 0.0414, "low": 0.0403, "close": 0.0408, "volume": 6479073.7, "close_time": 1764183599999, "quote_volume": 264304.14656, "trades": 3652, "taker_buy_base": 3777668.2, "taker_buy_quote": 154241.35343 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 0.0408, "high": 0.041, "low": 0.0402, "close": 0.0407, "volume": 4480026.1, "close_time": 1764187199999, "quote_volume": 181696.16165, "trades": 2944, "taker_buy_base": 2422711.8, "taker_buy_quote": 98314.05985 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0407, "high": 0.041, "low": 0.0403, "close": 0.0406, "volume": 4835166.9, "close_time": 1764190799999, "quote_volume": 196948.46949, "trades": 2460, "taker_buy_base": 2926324.8, "taker_buy_quote": 119317.88958 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0404, "close": 0.0406, "volume": 2415402.0, "close_time": 1764194399999, "quote_volume": 98284.42969, "trades": 1046, "taker_buy_base": 1312180.0, "taker_buy_quote": 53435.58234 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 0.0406, "high": 0.041, "low": 0.0405, "close": 0.041, "volume": 1133969.1, "close_time": 1764197999999, "quote_volume": 46180.45074, "trades": 974, "taker_buy_base": 685346.3, "taker_buy_quote": 27924.27118 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 0.041, "high": 0.041, "low": 0.0406, "close": 0.0408, "volume": 657602.8, "close_time": 1764201599999, "quote_volume": 26790.19359, "trades": 551, "taker_buy_base": 392724.9, "taker_buy_quote": 16007.39037 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0407, "close": 0.041, "volume": 2021244.2, "close_time": 1764205199999, "quote_volume": 82816.32959, "trades": 862, "taker_buy_base": 1301028.1, "taker_buy_quote": 53310.75394 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 0.041, "high": 0.0411, "low": 0.0405, "close": 0.0408, "volume": 1048057.7, "close_time": 1764208799999, "quote_volume": 42772.80035, "trades": 265, "taker_buy_base": 385126.3, "taker_buy_quote": 15732.71595 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 0.0408, "high": 0.0411, "low": 0.0406, "close": 0.0406, "volume": 706924.1, "close_time": 1764212399999, "quote_volume": 28906.21949, "trades": 470, "taker_buy_base": 376998.3, "taker_buy_quote": 15418.9054 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 0.0407, "high": 0.0411, "low": 0.0402, "close": 0.0405, "volume": 2508109.0, "close_time": 1764215999999, "quote_volume": 101716.98138, "trades": 1005, "taker_buy_base": 1122667.0, "taker_buy_quote": 45597.9613 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0403, "close": 0.0404, "volume": 754499.6, "close_time": 1764219599999, "quote_volume": 30555.99344, "trades": 398, "taker_buy_base": 352664.8, "taker_buy_quote": 14294.7068 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 0.0404, "high": 0.0406, "low": 0.0399, "close": 0.0403, "volume": 1293984.3, "close_time": 1764223199999, "quote_volume": 52145.38315, "trades": 511, "taker_buy_base": 814329.1, "taker_buy_quote": 32837.86892 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 0.0403, "high": 0.0407, "low": 0.04, "close": 0.0406, "volume": 1668302.0, "close_time": 1764226799999, "quote_volume": 67135.34411, "trades": 344, "taker_buy_base": 785196.1, "taker_buy_quote": 31622.71787 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 0.0406, "high": 0.0406, "low": 0.0398, "close": 0.0399, "volume": 1864168.2, "close_time": 1764230399999, "quote_volume": 74932.65808, "trades": 628, "taker_buy_base": 659154.5, "taker_buy_quote": 26457.5281 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.04, "high": 0.0401, "low": 0.0396, "close": 0.0397, "volume": 2633578.0, "close_time": 1764233999999, "quote_volume": 104696.11451, "trades": 908, "taker_buy_base": 1082563.8, "taker_buy_quote": 43057.73165 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 0.0398, "high": 0.0398, "low": 0.0395, "close": 0.0395, "volume": 1090873.1, "close_time": 1764237599999, "quote_volume": 43300.36511, "trades": 537, "taker_buy_base": 569199.9, "taker_buy_quote": 22614.44273 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 0.0396, "high": 0.0402, "low": 0.0395, "close": 0.0395, "volume": 1898251.6, "close_time": 1764241199999, "quote_volume": 75622.59415, "trades": 649, "taker_buy_base": 1008000.6, "taker_buy_quote": 40190.69431 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 0.0396, "high": 0.0398, "low": 0.0392, "close": 0.0393, "volume": 1911253.3, "close_time": 1764244799999, "quote_volume": 75405.80003, "trades": 827, "taker_buy_base": 717151.8, "taker_buy_quote": 28308.79173 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0393, "high": 0.0396, "low": 0.039, "close": 0.0391, "volume": 1499547.8, "close_time": 1764248399999, "quote_volume": 58936.56462, "trades": 507, "taker_buy_base": 850729.0, "taker_buy_quote": 33479.17571 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 0.0392, "high": 0.0393, "low": 0.039, "close": 0.039, "volume": 898091.3, "close_time": 1764251999999, "quote_volume": 35182.7989, "trades": 306, "taker_buy_base": 321068.7, "taker_buy_quote": 12588.62803 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 0.039, "high": 0.0393, "low": 0.0388, "close": 0.0392, "volume": 1160038.8, "close_time": 1764255599999, "quote_volume": 45308.37456, "trades": 533, "taker_buy_base": 715136.9, "taker_buy_quote": 27960.2264 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 0.0392, "high": 0.0394, "low": 0.0391, "close": 0.0393, "volume": 1307024.1, "close_time": 1764259199999, "quote_volume": 51266.92266, "trades": 424, "taker_buy_base": 607472.6, "taker_buy_quote": 23852.42858 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0392, "close": 0.0395, "volume": 1095623.5, "close_time": 1764262799999, "quote_volume": 43174.98028, "trades": 333, "taker_buy_base": 525234.1, "taker_buy_quote": 20714.90132 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 0.0395, "high": 0.0397, "low": 0.0395, "close": 0.0397, "volume": 675842.0, "close_time": 1764266399999, "quote_volume": 26765.27299, "trades": 246, "taker_buy_base": 400454.8, "taker_buy_quote": 15862.49574 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 0.0396, "high": 0.0399, "low": 0.0395, "close": 0.0396, "volume": 1019846.6, "close_time": 1764269999999, "quote_volume": 40472.3949, "trades": 453, "taker_buy_base": 469796.2, "taker_buy_quote": 18649.54484 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0395, "close": 0.0396, "volume": 788233.7, "close_time": 1764273599999, "quote_volume": 31225.41475, "trades": 520, "taker_buy_base": 217748.3, "taker_buy_quote": 8626.16555 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0395, "close": 0.0397, "volume": 162347.8, "close_time": 1764277199999, "quote_volume": 6426.48603, "trades": 104, "taker_buy_base": 39189.8, "taker_buy_quote": 1555.2456 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 0.0397, "high": 0.0397, "low": 0.0395, "close": 0.0396, "volume": 858467.6, "close_time": 1764280799999, "quote_volume": 33988.45095, "trades": 417, "taker_buy_base": 326259.4, "taker_buy_quote": 12931.68835 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0395, "close": 0.0395, "volume": 1278977.3, "close_time": 1764284399999, "quote_volume": 50702.05555, "trades": 235, "taker_buy_base": 612666.2, "taker_buy_quote": 24315.43951 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0394, "close": 0.0395, "volume": 594245.2, "close_time": 1764287999999, "quote_volume": 23498.27167, "trades": 223, "taker_buy_base": 248973.5, "taker_buy_quote": 9851.26525 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0393, "close": 0.0395, "volume": 422889.2, "close_time": 1764291599999, "quote_volume": 16671.41496, "trades": 134, "taker_buy_base": 144056.7, "taker_buy_quote": 5683.5261 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 0.0395, "high": 0.0395, "low": 0.039, "close": 0.039, "volume": 449326.2, "close_time": 1764295199999, "quote_volume": 17654.64522, "trades": 103, "taker_buy_base": 143474.4, "taker_buy_quote": 5647.14545 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 0.0391, "high": 0.0391, "low": 0.0389, "close": 0.0391, "volume": 579905.4, "close_time": 1764298799999, "quote_volume": 22599.73963, "trades": 145, "taker_buy_base": 301165.8, "taker_buy_quote": 11742.47612 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 0.0391, "high": 0.0392, "low": 0.0389, "close": 0.039, "volume": 177039.8, "close_time": 1764302399999, "quote_volume": 6917.32899, "trades": 54, "taker_buy_base": 84296.4, "taker_buy_quote": 3295.65329 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.039, "high": 0.0393, "low": 0.0389, "close": 0.0391, "volume": 1003978.8, "close_time": 1764305999999, "quote_volume": 39327.28857, "trades": 131, "taker_buy_base": 709412.9, "taker_buy_quote": 27791.94024 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 0.039, "high": 0.0392, "low": 0.0388, "close": 0.039, "volume": 563127.2, "close_time": 1764309599999, "quote_volume": 21967.80537, "trades": 119, "taker_buy_base": 252098.1, "taker_buy_quote": 9838.18027 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 0.039, "high": 0.039, "low": 0.0383, "close": 0.0385, "volume": 2103505.9, "close_time": 1764313199999, "quote_volume": 81244.96625, "trades": 482, "taker_buy_base": 390148.2, "taker_buy_quote": 15069.45649 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 0.0385, "high": 0.0391, "low": 0.0384, "close": 0.0387, "volume": 709607.0, "close_time": 1764316799999, "quote_volume": 27549.7793, "trades": 249, "taker_buy_base": 355821.8, "taker_buy_quote": 13821.81279 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0387, "high": 0.0394, "low": 0.0386, "close": 0.0391, "volume": 967478.6, "close_time": 1764320399999, "quote_volume": 37710.00976, "trades": 217, "taker_buy_base": 445504.8, "taker_buy_quote": 17366.69741 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 0.0392, "high": 0.0392, "low": 0.0389, "close": 0.0389, "volume": 475164.7, "close_time": 1764323999999, "quote_volume": 18538.89826, "trades": 122, "taker_buy_base": 190522.2, "taker_buy_quote": 7435.69804 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 0.0389, "high": 0.0391, "low": 0.0389, "close": 0.0389, "volume": 151652.4, "close_time": 1764327599999, "quote_volume": 5909.47324, "trades": 85, "taker_buy_base": 93707.0, "taker_buy_quote": 3654.52427 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 0.0389, "high": 0.0389, "low": 0.0385, "close": 0.0389, "volume": 425321.3, "close_time": 1764331199999, "quote_volume": 16451.97534, "trades": 255, "taker_buy_base": 196982.6, "taker_buy_quote": 7623.57297 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0386, "close": 0.0386, "volume": 318628.1, "close_time": 1764334799999, "quote_volume": 12363.43882, "trades": 109, "taker_buy_base": 166840.1, "taker_buy_quote": 6478.16838 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 0.0386, "high": 0.0389, "low": 0.0384, "close": 0.0388, "volume": 535607.6, "close_time": 1764338399999, "quote_volume": 20717.63136, "trades": 191, "taker_buy_base": 302331.6, "taker_buy_quote": 11709.25054 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 0.0388, "high": 0.0391, "low": 0.0387, "close": 0.0388, "volume": 708520.1, "close_time": 1764341999999, "quote_volume": 27586.75837, "trades": 203, "taker_buy_base": 273294.2, "taker_buy_quote": 10657.80606 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0388, "close": 0.0388, "volume": 565811.6, "close_time": 1764345599999, "quote_volume": 22046.54685, "trades": 154, "taker_buy_base": 332428.0, "taker_buy_quote": 12956.69673 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0382, "close": 0.0383, "volume": 658898.3, "close_time": 1764349199999, "quote_volume": 25367.54855, "trades": 178, "taker_buy_base": 270500.2, "taker_buy_quote": 10427.43921 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0379, "close": 0.038, "volume": 1592502.0, "close_time": 1764352799999, "quote_volume": 60741.78175, "trades": 508, "taker_buy_base": 780888.8, "taker_buy_quote": 29779.8796 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 0.038, "high": 0.0382, "low": 0.0377, "close": 0.0379, "volume": 851114.9, "close_time": 1764356399999, "quote_volume": 32272.98007, "trades": 383, "taker_buy_base": 294648.9, "taker_buy_quote": 11182.19165 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0379, "close": 0.0382, "volume": 359100.9, "close_time": 1764359999999, "quote_volume": 13670.13338, "trades": 210, "taker_buy_base": 169568.4, "taker_buy_quote": 6458.92452 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0382, "high": 0.0383, "low": 0.038, "close": 0.0383, "volume": 435585.5, "close_time": 1764363599999, "quote_volume": 16627.43599, "trades": 168, "taker_buy_base": 237146.2, "taker_buy_quote": 9058.68245 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 0.0383, "high": 0.0383, "low": 0.038, "close": 0.038, "volume": 236058.6, "close_time": 1764367199999, "quote_volume": 9005.96093, "trades": 89, "taker_buy_base": 83514.4, "taker_buy_quote": 3190.62143 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 0.0379, "high": 0.0382, "low": 0.0378, "close": 0.0382, "volume": 266924.3, "close_time": 1764370799999, "quote_volume": 10116.51835, "trades": 90, "taker_buy_base": 194198.7, "taker_buy_quote": 7360.538 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 0.0382, "high": 0.0384, "low": 0.038, "close": 0.0381, "volume": 246614.6, "close_time": 1764374399999, "quote_volume": 9403.06502, "trades": 145, "taker_buy_base": 88612.0, "taker_buy_quote": 3378.53563 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 61654.0, "close_time": 1764377999999, "quote_volume": 2341.7279, "trades": 40, "taker_buy_base": 13349.2, "taker_buy_quote": 507.50312 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 0.0381, "high": 0.0383, "low": 0.038, "close": 0.0381, "volume": 313552.5, "close_time": 1764381599999, "quote_volume": 11946.2088, "trades": 193, "taker_buy_base": 144825.8, "taker_buy_quote": 5525.6044 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 0.0381, "high": 0.0382, "low": 0.0379, "close": 0.038, "volume": 168741.1, "close_time": 1764385199999, "quote_volume": 6420.27745, "trades": 67, "taker_buy_base": 100483.0, "taker_buy_quote": 3825.01789 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0379, "volume": 202366.1, "close_time": 1764388799999, "quote_volume": 7681.7437, "trades": 97, "taker_buy_base": 90175.4, "taker_buy_quote": 3425.05971 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.038, "high": 0.0381, "low": 0.0379, "close": 0.0381, "volume": 178267.7, "close_time": 1764392399999, "quote_volume": 6770.23778, "trades": 43, "taker_buy_base": 85647.1, "taker_buy_quote": 3253.33323 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 0.0382, "high": 0.0383, "low": 0.0381, "close": 0.0382, "volume": 264214.2, "close_time": 1764395999999, "quote_volume": 10096.51569, "trades": 82, "taker_buy_base": 155028.1, "taker_buy_quote": 5927.35703 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 0.0381, "high": 0.0383, "low": 0.0378, "close": 0.038, "volume": 488450.9, "close_time": 1764399599999, "quote_volume": 18571.11954, "trades": 183, "taker_buy_base": 186408.8, "taker_buy_quote": 7090.91893 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 0.038, "high": 0.038, "low": 0.0377, "close": 0.0378, "volume": 309070.5, "close_time": 1764403199999, "quote_volume": 11702.00793, "trades": 104, "taker_buy_base": 105549.4, "taker_buy_quote": 3996.71723 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0377, "high": 0.038, "low": 0.0377, "close": 0.0379, "volume": 236577.5, "close_time": 1764406799999, "quote_volume": 8940.13319, "trades": 71, "taker_buy_base": 127373.3, "taker_buy_quote": 4813.96387 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0377, "close": 0.0377, "volume": 145645.9, "close_time": 1764410399999, "quote_volume": 5505.78855, "trades": 44, "taker_buy_base": 45706.0, "taker_buy_quote": 1730.36888 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 0.0378, "high": 0.0379, "low": 0.0375, "close": 0.0378, "volume": 582933.7, "close_time": 1764413999999, "quote_volume": 21954.79845, "trades": 185, "taker_buy_base": 138995.2, "taker_buy_quote": 5243.02612 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 0.0377, "high": 0.0379, "low": 0.0377, "close": 0.0378, "volume": 221793.3, "close_time": 1764417599999, "quote_volume": 8394.68803, "trades": 124, "taker_buy_base": 77453.1, "taker_buy_quote": 2931.6047 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0378, "high": 0.038, "low": 0.0374, "close": 0.0374, "volume": 471488.8, "close_time": 1764421199999, "quote_volume": 17782.94441, "trades": 219, "taker_buy_base": 164681.4, "taker_buy_quote": 6221.89572 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0375, "volume": 154085.5, "close_time": 1764424799999, "quote_volume": 5782.25957, "trades": 50, "taker_buy_base": 87890.4, "taker_buy_quote": 3299.97992 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0374, "close": 0.0374, "volume": 422052.8, "close_time": 1764428399999, "quote_volume": 15798.66261, "trades": 99, "taker_buy_base": 348605.0, "taker_buy_quote": 13049.84749 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 0.0375, "high": 0.0379, "low": 0.0375, "close": 0.0378, "volume": 402050.1, "close_time": 1764431999999, "quote_volume": 15143.62606, "trades": 113, "taker_buy_base": 120833.3, "taker_buy_quote": 4551.21315 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0378, "high": 0.0378, "low": 0.0375, "close": 0.0376, "volume": 246972.4, "close_time": 1764435599999, "quote_volume": 9300.71355, "trades": 85, "taker_buy_base": 84229.8, "taker_buy_quote": 3175.6632 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 0.0376, "high": 0.0377, "low": 0.037, "close": 0.0372, "volume": 2546234.6, "close_time": 1764439199999, "quote_volume": 95074.06972, "trades": 336, "taker_buy_base": 515948.0, "taker_buy_quote": 19242.28907 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 0.0372, "high": 0.0375, "low": 0.037, "close": 0.0375, "volume": 444473.5, "close_time": 1764442799999, "quote_volume": 16511.57282, "trades": 167, "taker_buy_base": 231852.9, "taker_buy_quote": 8608.9866 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 233070.8, "close_time": 1764446399999, "quote_volume": 8698.05738, "trades": 71, "taker_buy_base": 77188.8, "taker_buy_quote": 2885.77958 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0372, "high": 0.0374, "low": 0.037, "close": 0.0374, "volume": 181872.6, "close_time": 1764449999999, "quote_volume": 6770.72145, "trades": 56, "taker_buy_base": 91436.6, "taker_buy_quote": 3404.85222 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0372, "close": 0.0375, "volume": 342707.3, "close_time": 1764453599999, "quote_volume": 12819.44063, "trades": 98, "taker_buy_base": 217366.7, "taker_buy_quote": 8138.65158 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0372, "close": 0.0373, "volume": 604606.7, "close_time": 1764457199999, "quote_volume": 22616.30799, "trades": 230, "taker_buy_base": 263815.3, "taker_buy_quote": 9890.98309 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0371, "close": 0.0373, "volume": 71091.1, "close_time": 1764460799999, "quote_volume": 2647.23459, "trades": 35, "taker_buy_base": 36248.1, "taker_buy_quote": 1351.34678 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0373, "close": 0.0373, "volume": 171501.5, "close_time": 1764464399999, "quote_volume": 6413.4119, "trades": 111, "taker_buy_base": 46811.0, "taker_buy_quote": 1751.01714 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 0.0373, "high": 0.0374, "low": 0.0373, "close": 0.0373, "volume": 447974.0, "close_time": 1764467999999, "quote_volume": 16726.48801, "trades": 161, "taker_buy_base": 207401.0, "taker_buy_quote": 7744.03122 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0372, "volume": 105310.5, "close_time": 1764471599999, "quote_volume": 3925.81164, "trades": 88, "taker_buy_base": 33963.1, "taker_buy_quote": 1266.56703 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0368, "close": 0.0374, "volume": 597278.2, "close_time": 1764475199999, "quote_volume": 22148.14608, "trades": 133, "taker_buy_base": 404824.4, "taker_buy_quote": 15005.50268 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0372, "close": 0.0373, "volume": 173976.4, "close_time": 1764478799999, "quote_volume": 6494.45873, "trades": 99, "taker_buy_base": 26903.5, "taker_buy_quote": 1004.09469 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 0.0373, "high": 0.0373, "low": 0.0369, "close": 0.037, "volume": 480677.8, "close_time": 1764482399999, "quote_volume": 17826.07501, "trades": 101, "taker_buy_base": 269421.5, "taker_buy_quote": 9987.72332 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 0.037, "high": 0.0373, "low": 0.0369, "close": 0.0371, "volume": 276406.9, "close_time": 1764485999999, "quote_volume": 10250.86345, "trades": 137, "taker_buy_base": 59616.6, "taker_buy_quote": 2213.27555 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 0.0371, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 128070.5, "close_time": 1764489599999, "quote_volume": 4749.27107, "trades": 96, "taker_buy_base": 60348.7, "taker_buy_quote": 2239.30129 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0371, "high": 0.0374, "low": 0.037, "close": 0.0372, "volume": 343847.3, "close_time": 1764493199999, "quote_volume": 12797.70425, "trades": 79, "taker_buy_base": 154603.4, "taker_buy_quote": 5763.28322 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 0.0372, "high": 0.0372, "low": 0.0371, "close": 0.0372, "volume": 183687.7, "close_time": 1764496799999, "quote_volume": 6826.62621, "trades": 61, "taker_buy_base": 45755.2, "taker_buy_quote": 1702.09344 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 0.0372, "high": 0.0372, "low": 0.037, "close": 0.0371, "volume": 282670.2, "close_time": 1764500399999, "quote_volume": 10487.62052, "trades": 113, "taker_buy_base": 90274.5, "taker_buy_quote": 3353.42934 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 0.0371, "high": 0.0371, "low": 0.0368, "close": 0.037, "volume": 577717.0, "close_time": 1764503999999, "quote_volume": 21371.42723, "trades": 155, "taker_buy_base": 196993.9, "taker_buy_quote": 7290.53265 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.037, "high": 0.0373, "low": 0.0368, "close": 0.0372, "volume": 444085.6, "close_time": 1764507599999, "quote_volume": 16453.0761, "trades": 104, "taker_buy_base": 270546.6, "taker_buy_quote": 10031.37033 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 0.0372, "high": 0.0376, "low": 0.0372, "close": 0.0375, "volume": 229401.4, "close_time": 1764511199999, "quote_volume": 8595.18697, "trades": 64, "taker_buy_base": 175308.7, "taker_buy_quote": 6570.63244 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0371, "close": 0.0373, "volume": 158646.8, "close_time": 1764514799999, "quote_volume": 5924.86498, "trades": 55, "taker_buy_base": 76459.0, "taker_buy_quote": 2859.70658 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 0.0373, "high": 0.0374, "low": 0.037, "close": 0.0374, "volume": 324592.8, "close_time": 1764518399999, "quote_volume": 12098.99141, "trades": 119, "taker_buy_base": 239174.0, "taker_buy_quote": 8924.19656 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0374, "close": 0.0377, "volume": 121670.7, "close_time": 1764521999999, "quote_volume": 4567.7237, "trades": 75, "taker_buy_base": 78964.5, "taker_buy_quote": 2962.14178 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 0.0377, "high": 0.0377, "low": 0.0374, "close": 0.0376, "volume": 151907.3, "close_time": 1764525599999, "quote_volume": 5706.25674, "trades": 44, "taker_buy_base": 26317.8, "taker_buy_quote": 989.74748 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 0.0376, "high": 0.0377, "low": 0.0373, "close": 0.0375, "volume": 322531.6, "close_time": 1764529199999, "quote_volume": 12097.25361, "trades": 85, "taker_buy_base": 95831.9, "taker_buy_quote": 3598.72552 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 0.0374, "high": 0.0376, "low": 0.0373, "close": 0.0375, "volume": 297273.1, "close_time": 1764532799999, "quote_volume": 11133.72958, "trades": 62, "taker_buy_base": 196529.6, "taker_buy_quote": 7363.22364 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0373, "close": 0.0374, "volume": 67116.5, "close_time": 1764536399999, "quote_volume": 2508.79019, "trades": 25, "taker_buy_base": 19821.1, "taker_buy_quote": 741.61442 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0372, "close": 0.0372, "volume": 491173.1, "close_time": 1764539999999, "quote_volume": 18317.3344, "trades": 140, "taker_buy_base": 204029.2, "taker_buy_quote": 7620.17208 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 0.0373, "high": 0.0376, "low": 0.0373, "close": 0.0375, "volume": 300311.7, "close_time": 1764543599999, "quote_volume": 11227.43443, "trades": 98, "taker_buy_base": 190554.9, "taker_buy_quote": 7125.05349 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 0.0375, "high": 0.0375, "low": 0.0368, "close": 0.0369, "volume": 307409.1, "close_time": 1764547199999, "quote_volume": 11437.57748, "trades": 59, "taker_buy_base": 188072.0, "taker_buy_quote": 7007.53462 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0337, "close": 0.034, "volume": 8051156.8, "close_time": 1764550799999, "quote_volume": 283494.46971, "trades": 1553, "taker_buy_base": 3538096.5, "taker_buy_quote": 124662.09089 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 0.034, "high": 0.0346, "low": 0.0338, "close": 0.034, "volume": 1021059.5, "close_time": 1764554399999, "quote_volume": 35020.24949, "trades": 228, "taker_buy_base": 474104.6, "taker_buy_quote": 16281.59229 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 0.034, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 490462.2, "close_time": 1764557999999, "quote_volume": 16751.20086, "trades": 115, "taker_buy_base": 303103.0, "taker_buy_quote": 10350.20838 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 423482.4, "close_time": 1764561599999, "quote_volume": 14353.95051, "trades": 116, "taker_buy_base": 164138.0, "taker_buy_quote": 5568.98221 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0335, "close": 0.0336, "volume": 521697.1, "close_time": 1764565199999, "quote_volume": 17596.25743, "trades": 184, "taker_buy_base": 222492.2, "taker_buy_quote": 7510.63887 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 0.0336, "high": 0.0342, "low": 0.0336, "close": 0.0341, "volume": 1422135.0, "close_time": 1764568799999, "quote_volume": 48320.94001, "trades": 239, "taker_buy_base": 1045419.2, "taker_buy_quote": 35520.67391 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 0.034, "high": 0.0343, "low": 0.0338, "close": 0.0341, "volume": 885463.4, "close_time": 1764572399999, "quote_volume": 30197.03301, "trades": 166, "taker_buy_base": 571070.5, "taker_buy_quote": 19491.58902 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0339, "close": 0.0341, "volume": 396637.5, "close_time": 1764575999999, "quote_volume": 13514.71765, "trades": 119, "taker_buy_base": 99610.6, "taker_buy_quote": 3398.45059 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0341, "high": 0.0343, "low": 0.034, "close": 0.0343, "volume": 173766.5, "close_time": 1764579599999, "quote_volume": 5934.11516, "trades": 69, "taker_buy_base": 110226.9, "taker_buy_quote": 3764.85389 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 258264.1, "close_time": 1764583199999, "quote_volume": 8839.69447, "trades": 128, "taker_buy_base": 82522.6, "taker_buy_quote": 2826.73931 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0342, "close": 0.0342, "volume": 118002.9, "close_time": 1764586799999, "quote_volume": 4038.81606, "trades": 53, "taker_buy_base": 37964.4, "taker_buy_quote": 1301.04936 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 979496.7, "close_time": 1764590399999, "quote_volume": 33284.77201, "trades": 292, "taker_buy_base": 355583.8, "taker_buy_quote": 12089.83931 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.034, "high": 0.034, "low": 0.0334, "close": 0.034, "volume": 778571.4, "close_time": 1764593999999, "quote_volume": 26261.90776, "trades": 212, "taker_buy_base": 431892.7, "taker_buy_quote": 14565.72835 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0337, "close": 0.0338, "volume": 369754.0, "close_time": 1764597599999, "quote_volume": 12564.88149, "trades": 107, "taker_buy_base": 158487.3, "taker_buy_quote": 5388.28759 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0336, "close": 0.034, "volume": 563958.8, "close_time": 1764601199999, "quote_volume": 19123.73161, "trades": 201, "taker_buy_base": 239733.0, "taker_buy_quote": 8131.39194 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 0.034, "high": 0.0341, "low": 0.033, "close": 0.0338, "volume": 1468655.9, "close_time": 1764604799999, "quote_volume": 49114.21803, "trades": 386, "taker_buy_base": 732680.7, "taker_buy_quote": 24491.30971 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0332, "close": 0.0332, "volume": 628053.9, "close_time": 1764608399999, "quote_volume": 20987.48482, "trades": 115, "taker_buy_base": 275059.0, "taker_buy_quote": 9190.63069 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0332, "close": 0.0335, "volume": 536025.7, "close_time": 1764611999999, "quote_volume": 17927.98914, "trades": 144, "taker_buy_base": 116102.4, "taker_buy_quote": 3886.22233 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0333, "close": 0.0338, "volume": 465170.2, "close_time": 1764615599999, "quote_volume": 15630.64804, "trades": 116, "taker_buy_base": 239969.8, "taker_buy_quote": 8060.79124 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0335, "close": 0.0338, "volume": 165155.8, "close_time": 1764619199999, "quote_volume": 5563.29309, "trades": 58, "taker_buy_base": 51740.3, "taker_buy_quote": 1741.56575 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0338, "high": 0.0341, "low": 0.0338, "close": 0.0338, "volume": 474728.7, "close_time": 1764622799999, "quote_volume": 16096.9405, "trades": 173, "taker_buy_base": 140988.0, "taker_buy_quote": 4783.93104 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0338, "close": 0.0341, "volume": 386506.4, "close_time": 1764626399999, "quote_volume": 13112.25211, "trades": 67, "taker_buy_base": 237429.0, "taker_buy_quote": 8061.45484 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 0.0341, "high": 0.0342, "low": 0.034, "close": 0.034, "volume": 268069.6, "close_time": 1764629999999, "quote_volume": 9132.32344, "trades": 48, "taker_buy_base": 80899.6, "taker_buy_quote": 2760.35579 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0339, "close": 0.0342, "volume": 182972.9, "close_time": 1764633599999, "quote_volume": 6249.85914, "trades": 74, "taker_buy_base": 92557.5, "taker_buy_quote": 3158.39469 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 252975.3, "close_time": 1764637199999, "quote_volume": 8644.84635, "trades": 60, "taker_buy_base": 127947.9, "taker_buy_quote": 4374.78432 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 0.0341, "high": 0.0345, "low": 0.034, "close": 0.0341, "volume": 585359.2, "close_time": 1764640799999, "quote_volume": 20062.61726, "trades": 93, "taker_buy_base": 513198.1, "taker_buy_quote": 17597.53126 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0338, "close": 0.034, "volume": 372092.6, "close_time": 1764644399999, "quote_volume": 12637.00115, "trades": 110, "taker_buy_base": 193009.0, "taker_buy_quote": 6564.248 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0336, "close": 0.0339, "volume": 320610.1, "close_time": 1764647999999, "quote_volume": 10847.15595, "trades": 86, "taker_buy_base": 226641.6, "taker_buy_quote": 7673.11276 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 335810.7, "close_time": 1764651599999, "quote_volume": 11376.59611, "trades": 86, "taker_buy_base": 162783.2, "taker_buy_quote": 5521.33881 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 0.0338, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 171070.1, "close_time": 1764655199999, "quote_volume": 5794.28843, "trades": 59, "taker_buy_base": 148973.7, "taker_buy_quote": 5045.95696 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 175392.0, "close_time": 1764658799999, "quote_volume": 5940.50304, "trades": 60, "taker_buy_base": 94847.3, "taker_buy_quote": 3215.65378 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 0.034, "high": 0.034, "low": 0.0339, "close": 0.034, "volume": 65675.7, "close_time": 1764662399999, "quote_volume": 2232.3359, "trades": 20, "taker_buy_base": 42056.6, "taker_buy_quote": 1429.9244 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0339, "high": 0.034, "low": 0.0336, "close": 0.0337, "volume": 121544.0, "close_time": 1764665999999, "quote_volume": 4108.84794, "trades": 42, "taker_buy_base": 43296.3, "taker_buy_quote": 1461.85127 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 0.0337, "high": 0.034, "low": 0.0336, "close": 0.034, "volume": 277215.7, "close_time": 1764669599999, "quote_volume": 9381.0, "trades": 145, "taker_buy_base": 222998.0, "taker_buy_quote": 7553.0725 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 0.034, "high": 0.0344, "low": 0.0339, "close": 0.0342, "volume": 312441.7, "close_time": 1764673199999, "quote_volume": 10652.66923, "trades": 350, "taker_buy_base": 221507.0, "taker_buy_quote": 7558.23768 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 0.0343, "high": 0.0345, "low": 0.034, "close": 0.0344, "volume": 581517.2, "close_time": 1764676799999, "quote_volume": 19898.36349, "trades": 287, "taker_buy_base": 325293.2, "taker_buy_quote": 11148.33537 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 687097.8, "close_time": 1764680399999, "quote_volume": 23528.02554, "trades": 230, "taker_buy_base": 82245.3, "taker_buy_quote": 2817.45738 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0341, "close": 0.0343, "volume": 395642.0, "close_time": 1764683999999, "quote_volume": 13569.97612, "trades": 92, "taker_buy_base": 253676.3, "taker_buy_quote": 8699.31672 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 0.0343, "high": 0.0352, "low": 0.0343, "close": 0.0351, "volume": 1561603.1, "close_time": 1764687599999, "quote_volume": 54321.98015, "trades": 245, "taker_buy_base": 1084224.6, "taker_buy_quote": 37698.2191 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 0.0351, "high": 0.0362, "low": 0.0351, "close": 0.0361, "volume": 1869346.9, "close_time": 1764691199999, "quote_volume": 67054.11139, "trades": 585, "taker_buy_base": 1079329.1, "taker_buy_quote": 38723.3597 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0357, "close": 0.0361, "volume": 734431.9, "close_time": 1764694799999, "quote_volume": 26443.21146, "trades": 189, "taker_buy_base": 321586.8, "taker_buy_quote": 11575.11745 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 0.0361, "high": 0.0364, "low": 0.036, "close": 0.036, "volume": 602811.7, "close_time": 1764698399999, "quote_volume": 21799.54847, "trades": 149, "taker_buy_base": 280022.5, "taker_buy_quote": 10130.66829 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 0.036, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 480563.8, "close_time": 1764701999999, "quote_volume": 17352.3421, "trades": 157, "taker_buy_base": 248014.1, "taker_buy_quote": 8962.1418 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 734750.2, "close_time": 1764705599999, "quote_volume": 26682.05038, "trades": 75, "taker_buy_base": 280148.3, "taker_buy_quote": 10173.81109 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0358, "volume": 623497.4, "close_time": 1764709199999, "quote_volume": 22391.566, "trades": 249, "taker_buy_base": 244049.6, "taker_buy_quote": 8752.96999 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 150006.5, "close_time": 1764712799999, "quote_volume": 5386.03899, "trades": 40, "taker_buy_base": 76221.7, "taker_buy_quote": 2738.17101 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 0.036, "high": 0.0361, "low": 0.0359, "close": 0.0361, "volume": 106695.8, "close_time": 1764716399999, "quote_volume": 3841.98254, "trades": 31, "taker_buy_base": 40880.9, "taker_buy_quote": 1471.90755 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 0.036, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 65780.4, "close_time": 1764719999999, "quote_volume": 2364.15323, "trades": 41, "taker_buy_base": 14191.3, "taker_buy_quote": 509.08029 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0359, "high": 0.036, "low": 0.0357, "close": 0.036, "volume": 85757.6, "close_time": 1764723599999, "quote_volume": 3080.2018, "trades": 42, "taker_buy_base": 44433.3, "taker_buy_quote": 1595.46021 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0358, "close": 0.0361, "volume": 155464.5, "close_time": 1764727199999, "quote_volume": 5596.64195, "trades": 57, "taker_buy_base": 77614.9, "taker_buy_quote": 2797.69265 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 0.0361, "high": 0.0365, "low": 0.0361, "close": 0.0362, "volume": 529270.8, "close_time": 1764730799999, "quote_volume": 19176.79662, "trades": 253, "taker_buy_base": 248977.5, "taker_buy_quote": 9018.77768 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0361, "close": 0.0361, "volume": 238166.2, "close_time": 1764734399999, "quote_volume": 8638.85567, "trades": 188, "taker_buy_base": 110614.7, "taker_buy_quote": 4015.47213 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0361, "high": 0.0365, "low": 0.036, "close": 0.0365, "volume": 280295.3, "close_time": 1764737999999, "quote_volume": 10175.11801, "trades": 101, "taker_buy_base": 179365.7, "taker_buy_quote": 6512.69315 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0365, "close": 0.0367, "volume": 378774.6, "close_time": 1764741599999, "quote_volume": 13883.12782, "trades": 123, "taker_buy_base": 176829.0, "taker_buy_quote": 6482.39033 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 0.0367, "high": 0.037, "low": 0.0365, "close": 0.0367, "volume": 536588.0, "close_time": 1764745199999, "quote_volume": 19733.58221, "trades": 128, "taker_buy_base": 285530.7, "taker_buy_quote": 10505.8753 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 0.0367, "high": 0.0368, "low": 0.0364, "close": 0.0366, "volume": 396894.0, "close_time": 1764748799999, "quote_volume": 14518.37237, "trades": 178, "taker_buy_base": 143983.0, "taker_buy_quote": 5273.42804 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 284015.3, "close_time": 1764752399999, "quote_volume": 10397.10985, "trades": 95, "taker_buy_base": 186519.9, "taker_buy_quote": 6833.76965 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 0.0365, "high": 0.037, "low": 0.0364, "close": 0.0367, "volume": 1238943.9, "close_time": 1764755999999, "quote_volume": 45504.18256, "trades": 201, "taker_buy_base": 930494.5, "taker_buy_quote": 34191.89043 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0366, "volume": 260631.5, "close_time": 1764759599999, "quote_volume": 9572.97739, "trades": 76, "taker_buy_base": 117163.0, "taker_buy_quote": 4305.28221 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0364, "close": 0.0367, "volume": 167943.9, "close_time": 1764763199999, "quote_volume": 6133.9293, "trades": 55, "taker_buy_base": 96086.1, "taker_buy_quote": 3512.5966 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0367, "high": 0.037, "low": 0.0364, "close": 0.0367, "volume": 865818.2, "close_time": 1764766799999, "quote_volume": 31775.55896, "trades": 369, "taker_buy_base": 355757.1, "taker_buy_quote": 13043.2931 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 440103.6, "close_time": 1764770399999, "quote_volume": 16079.05282, "trades": 149, "taker_buy_base": 219291.6, "taker_buy_quote": 8019.59619 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0357, "close": 0.0362, "volume": 1744114.9, "close_time": 1764773999999, "quote_volume": 62965.10875, "trades": 453, "taker_buy_base": 940888.5, "taker_buy_quote": 33939.48264 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 0.0361, "high": 0.0364, "low": 0.036, "close": 0.0363, "volume": 346016.6, "close_time": 1764777599999, "quote_volume": 12526.60082, "trades": 161, "taker_buy_base": 138805.4, "taker_buy_quote": 5026.76021 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0363, "high": 0.0364, "low": 0.036, "close": 0.0362, "volume": 290982.5, "close_time": 1764781199999, "quote_volume": 10542.74661, "trades": 129, "taker_buy_base": 129584.7, "taker_buy_quote": 4696.57341 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 0.0362, "high": 0.0366, "low": 0.0362, "close": 0.0365, "volume": 407296.3, "close_time": 1764784799999, "quote_volume": 14802.27923, "trades": 103, "taker_buy_base": 211309.5, "taker_buy_quote": 7676.29759 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0362, "close": 0.0362, "volume": 227123.4, "close_time": 1764788399999, "quote_volume": 8277.4768, "trades": 83, "taker_buy_base": 79390.7, "taker_buy_quote": 2894.36292 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 0.0363, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 171460.9, "close_time": 1764791999999, "quote_volume": 6243.8208, "trades": 87, "taker_buy_base": 111951.0, "taker_buy_quote": 4079.84761 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0365, "high": 0.0369, "low": 0.0364, "close": 0.0367, "volume": 988708.9, "close_time": 1764795599999, "quote_volume": 36204.84787, "trades": 242, "taker_buy_base": 652569.3, "taker_buy_quote": 23915.57078 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 0.0367, "high": 0.0384, "low": 0.0362, "close": 0.0368, "volume": 13273040.8, "close_time": 1764799199999, "quote_volume": 491228.62044, "trades": 3792, "taker_buy_base": 5324522.2, "taker_buy_quote": 197455.55719 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 0.0369, "high": 0.037, "low": 0.0367, "close": 0.037, "volume": 412861.1, "close_time": 1764802799999, "quote_volume": 15198.99274, "trades": 105, "taker_buy_base": 307265.3, "taker_buy_quote": 11316.75405 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 0.037, "high": 0.0372, "low": 0.0367, "close": 0.0367, "volume": 395437.3, "close_time": 1764806399999, "quote_volume": 14601.86355, "trades": 59, "taker_buy_base": 245243.0, "taker_buy_quote": 9064.66902 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0367, "high": 0.037, "low": 0.0366, "close": 0.0367, "volume": 279825.6, "close_time": 1764809999999, "quote_volume": 10283.50098, "trades": 98, "taker_buy_base": 112325.1, "taker_buy_quote": 4130.62763 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 0.0367, "high": 0.0369, "low": 0.0365, "close": 0.0365, "volume": 380378.3, "close_time": 1764813599999, "quote_volume": 13960.20163, "trades": 137, "taker_buy_base": 112414.8, "taker_buy_quote": 4126.82628 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 0.0365, "high": 0.0368, "low": 0.0365, "close": 0.0366, "volume": 227013.4, "close_time": 1764817199999, "quote_volume": 8316.51056, "trades": 56, "taker_buy_base": 88180.0, "taker_buy_quote": 3228.18411 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 0.0367, "high": 0.0367, "low": 0.0364, "close": 0.0364, "volume": 135703.3, "close_time": 1764820799999, "quote_volume": 4957.04134, "trades": 47, "taker_buy_base": 35672.0, "taker_buy_quote": 1304.28174 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0363, "close": 0.0364, "volume": 431572.4, "close_time": 1764824399999, "quote_volume": 15714.07874, "trades": 150, "taker_buy_base": 103605.4, "taker_buy_quote": 3773.88972 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 308821.3, "close_time": 1764827999999, "quote_volume": 11239.85522, "trades": 133, "taker_buy_base": 74204.9, "taker_buy_quote": 2702.61236 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0364, "close": 0.0366, "volume": 278096.6, "close_time": 1764831599999, "quote_volume": 10188.27312, "trades": 67, "taker_buy_base": 197289.5, "taker_buy_quote": 7232.80369 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 255422.9, "close_time": 1764835199999, "quote_volume": 9319.06825, "trades": 108, "taker_buy_base": 63428.9, "taker_buy_quote": 2315.46681 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 218933.8, "close_time": 1764838799999, "quote_volume": 7993.05634, "trades": 65, "taker_buy_base": 114062.0, "taker_buy_quote": 4164.06138 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0365, "close": 0.0366, "volume": 204837.0, "close_time": 1764842399999, "quote_volume": 7500.45494, "trades": 44, "taker_buy_base": 143606.1, "taker_buy_quote": 5259.59248 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 0.0366, "high": 0.0366, "low": 0.0364, "close": 0.0365, "volume": 848276.0, "close_time": 1764845999999, "quote_volume": 30923.02709, "trades": 128, "taker_buy_base": 533636.0, "taker_buy_quote": 19441.43677 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0365, "volume": 328206.3, "close_time": 1764849599999, "quote_volume": 11953.82792, "trades": 67, "taker_buy_base": 281462.8, "taker_buy_quote": 10253.32814 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0364, "high": 0.0365, "low": 0.0363, "close": 0.0363, "volume": 148067.8, "close_time": 1764853199999, "quote_volume": 5385.55941, "trades": 34, "taker_buy_base": 8107.3, "taker_buy_quote": 295.43615 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 0.0363, "high": 0.0363, "low": 0.036, "close": 0.0361, "volume": 150094.2, "close_time": 1764856799999, "quote_volume": 5441.93676, "trades": 56, "taker_buy_base": 46094.0, "taker_buy_quote": 1671.57588 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0357, "close": 0.0358, "volume": 507828.3, "close_time": 1764860399999, "quote_volume": 18270.34033, "trades": 134, "taker_buy_base": 281787.2, "taker_buy_quote": 10132.75629 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 0.0359, "high": 0.0366, "low": 0.0359, "close": 0.0365, "volume": 548758.2, "close_time": 1764863999999, "quote_volume": 19955.45382, "trades": 119, "taker_buy_base": 370396.6, "taker_buy_quote": 13476.85765 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0361, "close": 0.0361, "volume": 319296.9, "close_time": 1764867599999, "quote_volume": 11603.21005, "trades": 76, "taker_buy_base": 126963.2, "taker_buy_quote": 4611.36766 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 0.036, "high": 0.0361, "low": 0.0358, "close": 0.0361, "volume": 423921.8, "close_time": 1764871199999, "quote_volume": 15230.5301, "trades": 53, "taker_buy_base": 69601.3, "taker_buy_quote": 2502.03969 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 0.036, "high": 0.0363, "low": 0.0359, "close": 0.0359, "volume": 864422.2, "close_time": 1764874799999, "quote_volume": 31268.1712, "trades": 135, "taker_buy_base": 266028.0, "taker_buy_quote": 9614.67229 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 0.036, "high": 0.036, "low": 0.0352, "close": 0.0358, "volume": 1124954.5, "close_time": 1764878399999, "quote_volume": 40103.79679, "trades": 178, "taker_buy_base": 469401.1, "taker_buy_quote": 16712.99104 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.0361, "volume": 400702.2, "close_time": 1764881999999, "quote_volume": 14365.51501, "trades": 77, "taker_buy_base": 195364.5, "taker_buy_quote": 7013.45498 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0357, "volume": 328259.6, "close_time": 1764885599999, "quote_volume": 11810.94865, "trades": 56, "taker_buy_base": 118915.8, "taker_buy_quote": 4281.04911 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0357, "close": 0.0358, "volume": 223189.3, "close_time": 1764889199999, "quote_volume": 7974.96305, "trades": 99, "taker_buy_base": 68724.8, "taker_buy_quote": 2460.37574 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0357, "close": 0.0359, "volume": 340938.0, "close_time": 1764892799999, "quote_volume": 12209.72632, "trades": 57, "taker_buy_base": 202772.7, "taker_buy_quote": 7263.62776 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0358, "close": 0.0359, "volume": 305746.8, "close_time": 1764896399999, "quote_volume": 10976.71186, "trades": 91, "taker_buy_base": 157061.4, "taker_buy_quote": 5634.6457 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 0.0359, "high": 0.0365, "low": 0.0359, "close": 0.036, "volume": 1208111.8, "close_time": 1764899999999, "quote_volume": 43614.69753, "trades": 299, "taker_buy_base": 695502.8, "taker_buy_quote": 25136.37413 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 0.036, "high": 0.0363, "low": 0.0359, "close": 0.0362, "volume": 104497.7, "close_time": 1764903599999, "quote_volume": 3778.23285, "trades": 36, "taker_buy_base": 68932.7, "taker_buy_quote": 2491.87199 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 0.0362, "high": 0.0363, "low": 0.0359, "close": 0.036, "volume": 187304.5, "close_time": 1764907199999, "quote_volume": 6753.40494, "trades": 114, "taker_buy_base": 49824.5, "taker_buy_quote": 1796.88128 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0356, "close": 0.0359, "volume": 371722.6, "close_time": 1764910799999, "quote_volume": 13294.96533, "trades": 117, "taker_buy_base": 157755.2, "taker_buy_quote": 5651.07174 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0356, "close": 0.0358, "volume": 375699.7, "close_time": 1764914399999, "quote_volume": 13415.4142, "trades": 110, "taker_buy_base": 150868.6, "taker_buy_quote": 5392.7654 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 0.0358, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 429387.9, "close_time": 1764917999999, "quote_volume": 15402.6949, "trades": 154, "taker_buy_base": 116461.4, "taker_buy_quote": 4178.70321 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0358, "close": 0.0361, "volume": 716121.9, "close_time": 1764921599999, "quote_volume": 25727.15688, "trades": 149, "taker_buy_base": 219502.5, "taker_buy_quote": 7902.53605 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.036, "high": 0.036, "low": 0.0357, "close": 0.0358, "volume": 332410.8, "close_time": 1764925199999, "quote_volume": 11905.27423, "trades": 163, "taker_buy_base": 104340.2, "taker_buy_quote": 3738.27963 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 0.0357, "high": 0.0357, "low": 0.0352, "close": 0.0353, "volume": 604257.9, "close_time": 1764928799999, "quote_volume": 21400.38075, "trades": 178, "taker_buy_base": 223144.4, "taker_buy_quote": 7910.41965 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 0.0353, "high": 0.0357, "low": 0.0352, "close": 0.0354, "volume": 373076.5, "close_time": 1764932399999, "quote_volume": 13221.27863, "trades": 193, "taker_buy_base": 103730.4, "taker_buy_quote": 3673.21093 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0349, "close": 0.0352, "volume": 582603.7, "close_time": 1764935999999, "quote_volume": 20482.64656, "trades": 232, "taker_buy_base": 280594.3, "taker_buy_quote": 9866.73014 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0351, "close": 0.0352, "volume": 251197.2, "close_time": 1764939599999, "quote_volume": 8839.04938, "trades": 193, "taker_buy_base": 69175.4, "taker_buy_quote": 2434.75149 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0348, "close": 0.0349, "volume": 784308.3, "close_time": 1764943199999, "quote_volume": 27515.06195, "trades": 259, "taker_buy_base": 367352.0, "taker_buy_quote": 12903.75483 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 0.0348, "high": 0.035, "low": 0.0346, "close": 0.0348, "volume": 850045.4, "close_time": 1764946799999, "quote_volume": 29566.03103, "trades": 213, "taker_buy_base": 380137.4, "taker_buy_quote": 13228.89414 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 0.0348, "high": 0.0355, "low": 0.0348, "close": 0.0348, "volume": 1945008.5, "close_time": 1764950399999, "quote_volume": 68424.63031, "trades": 470, "taker_buy_base": 900488.8, "taker_buy_quote": 31734.12838 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0336, "close": 0.0341, "volume": 1495981.2, "close_time": 1764953999999, "quote_volume": 51111.29285, "trades": 540, "taker_buy_base": 827326.3, "taker_buy_quote": 28217.66903 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 0.034, "high": 0.0342, "low": 0.0334, "close": 0.0338, "volume": 3321204.0, "close_time": 1764957599999, "quote_volume": 111857.20221, "trades": 748, "taker_buy_base": 888693.2, "taker_buy_quote": 29976.75617 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 0.0338, "high": 0.0342, "low": 0.0336, "close": 0.0336, "volume": 657336.5, "close_time": 1764961199999, "quote_volume": 22273.88224, "trades": 355, "taker_buy_base": 316916.5, "taker_buy_quote": 10752.37444 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 0.0337, "high": 0.0342, "low": 0.0335, "close": 0.0341, "volume": 942624.3, "close_time": 1764964799999, "quote_volume": 31918.51136, "trades": 268, "taker_buy_base": 575250.2, "taker_buy_quote": 19464.31193 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0339, "close": 0.0339, "volume": 380446.4, "close_time": 1764968399999, "quote_volume": 12960.90599, "trades": 158, "taker_buy_base": 157797.6, "taker_buy_quote": 5379.07178 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 0.034, "high": 0.0345, "low": 0.0339, "close": 0.0341, "volume": 1540070.4, "close_time": 1764971999999, "quote_volume": 52676.26379, "trades": 600, "taker_buy_base": 767187.5, "taker_buy_quote": 26251.15249 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 0.034, "high": 0.0346, "low": 0.034, "close": 0.0346, "volume": 351293.2, "close_time": 1764975599999, "quote_volume": 12025.79838, "trades": 173, "taker_buy_base": 200551.2, "taker_buy_quote": 6876.62034 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 56016.4, "close_time": 1764979199999, "quote_volume": 1923.48203, "trades": 48, "taker_buy_base": 17573.5, "taker_buy_quote": 604.30917 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0341, "close": 0.0342, "volume": 72886.3, "close_time": 1764982799999, "quote_volume": 2491.59157, "trades": 46, "taker_buy_base": 34068.7, "taker_buy_quote": 1164.41182 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 67338.1, "close_time": 1764986399999, "quote_volume": 2301.58362, "trades": 47, "taker_buy_base": 37656.2, "taker_buy_quote": 1287.89971 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 54038.8, "close_time": 1764989999999, "quote_volume": 1846.97598, "trades": 51, "taker_buy_base": 28997.7, "taker_buy_quote": 992.97175 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0343, "volume": 169058.5, "close_time": 1764993599999, "quote_volume": 5804.67388, "trades": 130, "taker_buy_base": 76013.6, "taker_buy_quote": 2610.36778 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 33072.9, "close_time": 1764997199999, "quote_volume": 1131.80387, "trades": 21, "taker_buy_base": 12456.1, "taker_buy_quote": 426.77455 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 0.0341, "high": 0.0343, "low": 0.034, "close": 0.0341, "volume": 188120.1, "close_time": 1765000799999, "quote_volume": 6423.40454, "trades": 178, "taker_buy_base": 113765.3, "taker_buy_quote": 3884.82415 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0341, "close": 0.0345, "volume": 655234.1, "close_time": 1765004399999, "quote_volume": 22454.34176, "trades": 310, "taker_buy_base": 383101.1, "taker_buy_quote": 13123.50804 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 0.0345, "high": 0.0348, "low": 0.0344, "close": 0.0347, "volume": 487412.1, "close_time": 1765007999999, "quote_volume": 16849.30271, "trades": 302, "taker_buy_base": 277159.1, "taker_buy_quote": 9585.03227 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 521818.3, "close_time": 1765011599999, "quote_volume": 18082.22967, "trades": 278, "taker_buy_base": 340746.8, "taker_buy_quote": 11806.34435 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0345, "close": 0.0346, "volume": 377474.7, "close_time": 1765015199999, "quote_volume": 13083.08328, "trades": 275, "taker_buy_base": 217251.8, "taker_buy_quote": 7534.60066 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0344, "close": 0.0344, "volume": 506773.7, "close_time": 1765018799999, "quote_volume": 17548.44894, "trades": 215, "taker_buy_base": 194160.6, "taker_buy_quote": 6729.82401 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 0.0345, "high": 0.0349, "low": 0.0344, "close": 0.0348, "volume": 632233.2, "close_time": 1765022399999, "quote_volume": 21911.79826, "trades": 150, "taker_buy_base": 407733.5, "taker_buy_quote": 14128.17514 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0348, "high": 0.0349, "low": 0.0347, "close": 0.0347, "volume": 687192.5, "close_time": 1765025999999, "quote_volume": 23923.37282, "trades": 182, "taker_buy_base": 234669.5, "taker_buy_quote": 8168.70363 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0347, "volume": 306436.3, "close_time": 1765029599999, "quote_volume": 10656.96127, "trades": 97, "taker_buy_base": 181135.9, "taker_buy_quote": 6300.69955 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 0.0347, "high": 0.0351, "low": 0.0347, "close": 0.0348, "volume": 725564.0, "close_time": 1765033199999, "quote_volume": 25314.84674, "trades": 178, "taker_buy_base": 369516.7, "taker_buy_quote": 12893.32561 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 0.0349, "high": 0.0356, "low": 0.0347, "close": 0.0354, "volume": 2397719.7, "close_time": 1765036799999, "quote_volume": 84645.67775, "trades": 463, "taker_buy_base": 1889601.7, "taker_buy_quote": 66759.96685 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0354, "high": 0.0361, "low": 0.0354, "close": 0.036, "volume": 603432.8, "close_time": 1765040399999, "quote_volume": 21564.33404, "trades": 263, "taker_buy_base": 299340.4, "taker_buy_quote": 10704.15185 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 0.036, "high": 0.0363, "low": 0.0357, "close": 0.0363, "volume": 1336477.8, "close_time": 1765043999999, "quote_volume": 48068.03078, "trades": 327, "taker_buy_base": 760615.5, "taker_buy_quote": 27354.41692 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 0.0363, "high": 0.0368, "low": 0.0361, "close": 0.0362, "volume": 1361786.0, "close_time": 1765047599999, "quote_volume": 49694.52913, "trades": 430, "taker_buy_base": 704934.6, "taker_buy_quote": 25743.73955 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 0.0363, "high": 0.0367, "low": 0.0358, "close": 0.0363, "volume": 1695473.9, "close_time": 1765051199999, "quote_volume": 61383.4805, "trades": 371, "taker_buy_base": 1173430.8, "taker_buy_quote": 42525.67392 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0363, "high": 0.0363, "low": 0.0359, "close": 0.0362, "volume": 1032294.0, "close_time": 1765054799999, "quote_volume": 37243.97124, "trades": 235, "taker_buy_base": 399764.5, "taker_buy_quote": 14437.77865 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 0.0362, "high": 0.0364, "low": 0.036, "close": 0.036, "volume": 458573.1, "close_time": 1765058399999, "quote_volume": 16564.25165, "trades": 138, "taker_buy_base": 208688.9, "taker_buy_quote": 7539.35488 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0357, "close": 0.0358, "volume": 535990.8, "close_time": 1765061999999, "quote_volume": 19264.75286, "trades": 181, "taker_buy_base": 192964.8, "taker_buy_quote": 6951.88697 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 0.0358, "high": 0.036, "low": 0.0357, "close": 0.0359, "volume": 252661.9, "close_time": 1765065599999, "quote_volume": 9052.58022, "trades": 137, "taker_buy_base": 53478.4, "taker_buy_quote": 1918.8449 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0358, "close": 0.0361, "volume": 426042.2, "close_time": 1765069199999, "quote_volume": 15343.84016, "trades": 111, "taker_buy_base": 342792.1, "taker_buy_quote": 12342.44697 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0359, "close": 0.0359, "volume": 240241.9, "close_time": 1765072799999, "quote_volume": 8656.24625, "trades": 55, "taker_buy_base": 118327.6, "taker_buy_quote": 4266.61451 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0359, "close": 0.0362, "volume": 327921.5, "close_time": 1765076399999, "quote_volume": 11829.82528, "trades": 76, "taker_buy_base": 282889.0, "taker_buy_quote": 10206.14214 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 0.0362, "high": 0.0362, "low": 0.0359, "close": 0.036, "volume": 296756.8, "close_time": 1765079999999, "quote_volume": 10681.23549, "trades": 69, "taker_buy_base": 79658.0, "taker_buy_quote": 2869.39286 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.036, "high": 0.0361, "low": 0.0358, "close": 0.0358, "volume": 224894.9, "close_time": 1765083599999, "quote_volume": 8069.3965, "trades": 84, "taker_buy_base": 141680.8, "taker_buy_quote": 5084.97019 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 0.0358, "high": 0.036, "low": 0.0357, "close": 0.0359, "volume": 96673.1, "close_time": 1765087199999, "quote_volume": 3464.94422, "trades": 46, "taker_buy_base": 49381.2, "taker_buy_quote": 1769.76016 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0358, "close": 0.036, "volume": 280798.6, "close_time": 1765090799999, "quote_volume": 10112.45428, "trades": 125, "taker_buy_base": 232661.1, "taker_buy_quote": 8383.12202 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 0.036, "high": 0.036, "low": 0.0354, "close": 0.0354, "volume": 1051709.3, "close_time": 1765094399999, "quote_volume": 37499.73157, "trades": 226, "taker_buy_base": 369022.3, "taker_buy_quote": 13190.949 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0353, "close": 0.0354, "volume": 405308.3, "close_time": 1765097999999, "quote_volume": 14354.65985, "trades": 143, "taker_buy_base": 209925.4, "taker_buy_quote": 7438.6644 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 0.0353, "high": 0.0355, "low": 0.035, "close": 0.035, "volume": 604064.4, "close_time": 1765101599999, "quote_volume": 21249.20596, "trades": 177, "taker_buy_base": 298126.9, "taker_buy_quote": 10495.29056 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 0.035, "high": 0.0353, "low": 0.035, "close": 0.0352, "volume": 153535.5, "close_time": 1765105199999, "quote_volume": 5398.06127, "trades": 64, "taker_buy_base": 102929.4, "taker_buy_quote": 3619.62301 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 97308.2, "close_time": 1765108799999, "quote_volume": 3425.93042, "trades": 38, "taker_buy_base": 28061.2, "taker_buy_quote": 988.85362 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0351, "high": 0.0353, "low": 0.035, "close": 0.0353, "volume": 390269.2, "close_time": 1765112399999, "quote_volume": 13709.85695, "trades": 147, "taker_buy_base": 177972.6, "taker_buy_quote": 6252.69208 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0348, "close": 0.0349, "volume": 627305.8, "close_time": 1765115999999, "quote_volume": 21941.04277, "trades": 122, "taker_buy_base": 311820.0, "taker_buy_quote": 10903.47249 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0339, "close": 0.0343, "volume": 1402800.6, "close_time": 1765119599999, "quote_volume": 48165.68526, "trades": 398, "taker_buy_base": 847899.4, "taker_buy_quote": 29092.2428 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 0.0342, "high": 0.0353, "low": 0.0342, "close": 0.0352, "volume": 824827.4, "close_time": 1765123199999, "quote_volume": 28747.30341, "trades": 266, "taker_buy_base": 362500.1, "taker_buy_quote": 12611.35064 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0348, "close": 0.0351, "volume": 259631.4, "close_time": 1765126799999, "quote_volume": 9079.41656, "trades": 166, "taker_buy_base": 123771.4, "taker_buy_quote": 4331.87308 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 0.0351, "high": 0.0358, "low": 0.0349, "close": 0.0357, "volume": 536081.7, "close_time": 1765130399999, "quote_volume": 19022.97417, "trades": 235, "taker_buy_base": 276372.9, "taker_buy_quote": 9807.37968 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 0.0357, "high": 0.0359, "low": 0.0356, "close": 0.0356, "volume": 604502.6, "close_time": 1765133999999, "quote_volume": 21587.70562, "trades": 168, "taker_buy_base": 116681.3, "taker_buy_quote": 4176.71977 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0355, "close": 0.0357, "volume": 300043.6, "close_time": 1765137599999, "quote_volume": 10682.31722, "trades": 73, "taker_buy_base": 134872.5, "taker_buy_quote": 4806.56237 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0355, "close": 0.0357, "volume": 231624.6, "close_time": 1765141199999, "quote_volume": 8255.25498, "trades": 90, "taker_buy_base": 86401.0, "taker_buy_quote": 3080.2579 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0349, "close": 0.035, "volume": 402594.1, "close_time": 1765144799999, "quote_volume": 14195.74734, "trades": 127, "taker_buy_base": 297705.6, "taker_buy_quote": 10489.24426 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 0.0349, "high": 0.035, "low": 0.0343, "close": 0.0348, "volume": 820752.6, "close_time": 1765148399999, "quote_volume": 28446.21799, "trades": 160, "taker_buy_base": 315793.9, "taker_buy_quote": 10911.51191 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0345, "close": 0.0348, "volume": 449624.9, "close_time": 1765151999999, "quote_volume": 15564.70283, "trades": 88, "taker_buy_base": 421481.9, "taker_buy_quote": 14591.63152 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0348, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 124782.8, "close_time": 1765155599999, "quote_volume": 4345.80781, "trades": 45, "taker_buy_base": 9944.6, "taker_buy_quote": 346.37911 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 0.0348, "high": 0.0353, "low": 0.0348, "close": 0.0349, "volume": 160703.7, "close_time": 1765159199999, "quote_volume": 5628.49084, "trades": 80, "taker_buy_base": 45581.6, "taker_buy_quote": 1598.80891 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 0.035, "high": 0.0353, "low": 0.035, "close": 0.0353, "volume": 86066.5, "close_time": 1765162799999, "quote_volume": 3017.89544, "trades": 35, "taker_buy_base": 49267.0, "taker_buy_quote": 1729.91294 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 0.0353, "high": 0.0355, "low": 0.0352, "close": 0.0355, "volume": 230548.4, "close_time": 1765166399999, "quote_volume": 8160.10276, "trades": 151, "taker_buy_base": 72736.4, "taker_buy_quote": 2575.25541 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0353, "close": 0.0357, "volume": 266710.7, "close_time": 1765169999999, "quote_volume": 9506.77807, "trades": 109, "taker_buy_base": 62766.7, "taker_buy_quote": 2237.78356 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0356, "close": 0.0357, "volume": 117487.0, "close_time": 1765173599999, "quote_volume": 4193.47593, "trades": 67, "taker_buy_base": 31891.5, "taker_buy_quote": 1138.68389 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 0.0356, "high": 0.0359, "low": 0.0356, "close": 0.0359, "volume": 102380.3, "close_time": 1765177199999, "quote_volume": 3668.33488, "trades": 49, "taker_buy_base": 67408.3, "taker_buy_quote": 2416.21821 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0356, "close": 0.0357, "volume": 700252.2, "close_time": 1765180799999, "quote_volume": 25045.10767, "trades": 138, "taker_buy_base": 240470.1, "taker_buy_quote": 8606.04348 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 166621.0, "close_time": 1765184399999, "quote_volume": 5941.1541, "trades": 80, "taker_buy_base": 97861.7, "taker_buy_quote": 3491.69601 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0358, "close": 0.0358, "volume": 871898.3, "close_time": 1765187999999, "quote_volume": 31382.01714, "trades": 161, "taker_buy_base": 507230.8, "taker_buy_quote": 18269.11816 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 0.036, "high": 0.036, "low": 0.0359, "close": 0.036, "volume": 103240.6, "close_time": 1765191599999, "quote_volume": 3714.35071, "trades": 35, "taker_buy_base": 31582.2, "taker_buy_quote": 1136.9592 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 0.036, "high": 0.0361, "low": 0.0358, "close": 0.0358, "volume": 215286.1, "close_time": 1765195199999, "quote_volume": 7721.69453, "trades": 83, "taker_buy_base": 46946.2, "taker_buy_quote": 1686.09785 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0358, "close": 0.036, "volume": 242569.0, "close_time": 1765198799999, "quote_volume": 8717.51168, "trades": 172, "taker_buy_base": 115724.2, "taker_buy_quote": 4163.80321 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.0359, "volume": 92847.9, "close_time": 1765202399999, "quote_volume": 3336.8254, "trades": 71, "taker_buy_base": 52578.6, "taker_buy_quote": 1891.56886 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0356, "close": 0.0356, "volume": 1222406.2, "close_time": 1765205999999, "quote_volume": 43877.89294, "trades": 224, "taker_buy_base": 558199.7, "taker_buy_quote": 20066.83702 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0351, "close": 0.0355, "volume": 644075.8, "close_time": 1765209599999, "quote_volume": 22726.16004, "trades": 161, "taker_buy_base": 349843.8, "taker_buy_quote": 12338.1303 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0352, "close": 0.0354, "volume": 380535.7, "close_time": 1765213199999, "quote_volume": 13488.3642, "trades": 125, "taker_buy_base": 146894.3, "taker_buy_quote": 5220.95191 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 0.0355, "high": 0.0357, "low": 0.0352, "close": 0.0353, "volume": 129443.1, "close_time": 1765216799999, "quote_volume": 4582.68432, "trades": 57, "taker_buy_base": 45142.2, "taker_buy_quote": 1602.36795 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 0.0355, "high": 0.0355, "low": 0.0351, "close": 0.0351, "volume": 654379.3, "close_time": 1765220399999, "quote_volume": 23164.31165, "trades": 115, "taker_buy_base": 373426.0, "taker_buy_quote": 13233.62367 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0351, "close": 0.0351, "volume": 188111.2, "close_time": 1765223999999, "quote_volume": 6619.76789, "trades": 65, "taker_buy_base": 68757.6, "taker_buy_quote": 2421.52908 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0352, "close": 0.0354, "volume": 161211.6, "close_time": 1765227599999, "quote_volume": 5689.73358, "trades": 69, "taker_buy_base": 77822.0, "taker_buy_quote": 2749.00562 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0353, "close": 0.0355, "volume": 98639.6, "close_time": 1765231199999, "quote_volume": 3491.05023, "trades": 35, "taker_buy_base": 36719.7, "taker_buy_quote": 1300.49225 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0353, "close": 0.0355, "volume": 137677.1, "close_time": 1765234799999, "quote_volume": 4887.88499, "trades": 50, "taker_buy_base": 68691.3, "taker_buy_quote": 2440.29093 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0354, "volume": 116892.7, "close_time": 1765238399999, "quote_volume": 4126.81334, "trades": 57, "taker_buy_base": 85230.1, "taker_buy_quote": 3009.32785 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0352, "close": 0.0353, "volume": 101278.4, "close_time": 1765241999999, "quote_volume": 3585.5862, "trades": 54, "taker_buy_base": 35283.3, "taker_buy_quote": 1250.55514 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0349, "close": 0.0349, "volume": 251044.7, "close_time": 1765245599999, "quote_volume": 8830.55534, "trades": 89, "taker_buy_base": 71260.3, "taker_buy_quote": 2510.54878 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 0.0349, "high": 0.0352, "low": 0.0349, "close": 0.0351, "volume": 75530.9, "close_time": 1765249199999, "quote_volume": 2647.9628, "trades": 46, "taker_buy_base": 37682.0, "taker_buy_quote": 1321.95816 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 0.035, "high": 0.0353, "low": 0.0348, "close": 0.0353, "volume": 115562.0, "close_time": 1765252799999, "quote_volume": 4045.79831, "trades": 50, "taker_buy_base": 21561.0, "taker_buy_quote": 754.68192 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0349, "close": 0.0349, "volume": 104843.8, "close_time": 1765256399999, "quote_volume": 3673.28665, "trades": 70, "taker_buy_base": 54891.4, "taker_buy_quote": 1923.53476 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 0.0349, "high": 0.035, "low": 0.0347, "close": 0.0349, "volume": 274341.5, "close_time": 1765259999999, "quote_volume": 9574.33701, "trades": 82, "taker_buy_base": 190603.1, "taker_buy_quote": 6655.86381 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 0.0349, "high": 0.035, "low": 0.0347, "close": 0.0348, "volume": 191064.7, "close_time": 1765263599999, "quote_volume": 6658.79817, "trades": 71, "taker_buy_base": 102415.0, "taker_buy_quote": 3571.62324 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 0.0348, "high": 0.0352, "low": 0.0348, "close": 0.0352, "volume": 134634.0, "close_time": 1765267199999, "quote_volume": 4720.55293, "trades": 62, "taker_buy_base": 40351.0, "taker_buy_quote": 1414.37264 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 182435.6, "close_time": 1765270799999, "quote_volume": 6371.33113, "trades": 135, "taker_buy_base": 51016.9, "taker_buy_quote": 1782.71318 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0346, "close": 0.0348, "volume": 113797.8, "close_time": 1765274399999, "quote_volume": 3954.53521, "trades": 65, "taker_buy_base": 67384.0, "taker_buy_quote": 2341.29004 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 0.0347, "high": 0.035, "low": 0.0346, "close": 0.0348, "volume": 456457.2, "close_time": 1765277999999, "quote_volume": 15887.28054, "trades": 248, "taker_buy_base": 137746.2, "taker_buy_quote": 4800.65648 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 0.0348, "high": 0.0351, "low": 0.0348, "close": 0.035, "volume": 243985.9, "close_time": 1765281599999, "quote_volume": 8524.72789, "trades": 193, "taker_buy_base": 80620.5, "taker_buy_quote": 2820.09616 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0351, "high": 0.0356, "low": 0.035, "close": 0.0355, "volume": 307697.7, "close_time": 1765285199999, "quote_volume": 10881.48196, "trades": 109, "taker_buy_base": 227611.6, "taker_buy_quote": 8047.71945 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 0.0356, "high": 0.0356, "low": 0.0352, "close": 0.0353, "volume": 223248.6, "close_time": 1765288799999, "quote_volume": 7901.94592, "trades": 107, "taker_buy_base": 74882.8, "taker_buy_quote": 2649.70602 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 0.0353, "high": 0.0354, "low": 0.035, "close": 0.0352, "volume": 249585.9, "close_time": 1765292399999, "quote_volume": 8782.01434, "trades": 84, "taker_buy_base": 30905.5, "taker_buy_quote": 1088.40612 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 0.0352, "high": 0.0365, "low": 0.0352, "close": 0.0363, "volume": 1022538.7, "close_time": 1765295999999, "quote_volume": 36723.35312, "trades": 377, "taker_buy_base": 512618.1, "taker_buy_quote": 18405.45341 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0365, "high": 0.0374, "low": 0.0365, "close": 0.0372, "volume": 977178.2, "close_time": 1765299599999, "quote_volume": 36160.05729, "trades": 462, "taker_buy_base": 544320.9, "taker_buy_quote": 20139.48933 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 0.0372, "high": 0.0374, "low": 0.0367, "close": 0.037, "volume": 774124.2, "close_time": 1765303199999, "quote_volume": 28641.45122, "trades": 286, "taker_buy_base": 268742.4, "taker_buy_quote": 9953.39626 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 0.037, "high": 0.037, "low": 0.0367, "close": 0.0368, "volume": 178272.2, "close_time": 1765306799999, "quote_volume": 6582.69126, "trades": 94, "taker_buy_base": 74477.0, "taker_buy_quote": 2753.61257 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 0.0368, "high": 0.0369, "low": 0.0366, "close": 0.0366, "volume": 205394.0, "close_time": 1765310399999, "quote_volume": 7526.84044, "trades": 164, "taker_buy_base": 16621.6, "taker_buy_quote": 610.77187 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0362, "close": 0.0365, "volume": 174615.3, "close_time": 1765313999999, "quote_volume": 6373.6314, "trades": 130, "taker_buy_base": 36868.4, "taker_buy_quote": 1344.54418 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0361, "close": 0.0362, "volume": 276032.0, "close_time": 1765317599999, "quote_volume": 10041.51051, "trades": 110, "taker_buy_base": 197362.7, "taker_buy_quote": 7189.8427 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 0.0363, "high": 0.0366, "low": 0.0362, "close": 0.0365, "volume": 304693.0, "close_time": 1765321199999, "quote_volume": 11090.37249, "trades": 120, "taker_buy_base": 156454.3, "taker_buy_quote": 5701.97397 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0364, "close": 0.0364, "volume": 47767.7, "close_time": 1765324799999, "quote_volume": 1739.58074, "trades": 67, "taker_buy_base": 5473.9, "taker_buy_quote": 199.81182 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0364, "high": 0.0364, "low": 0.036, "close": 0.0361, "volume": 118231.8, "close_time": 1765328399999, "quote_volume": 4282.69654, "trades": 83, "taker_buy_base": 34210.0, "taker_buy_quote": 1241.81645 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 199164.6, "close_time": 1765331999999, "quote_volume": 7173.87642, "trades": 138, "taker_buy_base": 36917.0, "taker_buy_quote": 1330.40232 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 0.0359, "high": 0.036, "low": 0.0358, "close": 0.036, "volume": 79806.3, "close_time": 1765335599999, "quote_volume": 2864.41316, "trades": 68, "taker_buy_base": 34113.7, "taker_buy_quote": 1225.70744 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.0359, "volume": 94513.7, "close_time": 1765339199999, "quote_volume": 3399.3641, "trades": 40, "taker_buy_base": 34316.1, "taker_buy_quote": 1235.38755 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0359, "close": 0.036, "volume": 141156.4, "close_time": 1765342799999, "quote_volume": 5082.93869, "trades": 38, "taker_buy_base": 109999.1, "taker_buy_quote": 3961.5727 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 0.0361, "high": 0.0362, "low": 0.036, "close": 0.036, "volume": 69869.5, "close_time": 1765346399999, "quote_volume": 2521.79681, "trades": 28, "taker_buy_base": 35579.0, "taker_buy_quote": 1284.06552 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0359, "close": 0.0359, "volume": 121859.7, "close_time": 1765349999999, "quote_volume": 4392.30483, "trades": 56, "taker_buy_base": 39477.2, "taker_buy_quote": 1425.59321 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 0.036, "high": 0.036, "low": 0.0358, "close": 0.036, "volume": 563171.9, "close_time": 1765353599999, "quote_volume": 20193.00599, "trades": 226, "taker_buy_base": 204524.0, "taker_buy_quote": 7340.55653 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 143487.1, "close_time": 1765357199999, "quote_volume": 5130.89357, "trades": 64, "taker_buy_base": 47117.4, "taker_buy_quote": 1689.03925 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0355, "close": 0.0358, "volume": 357625.7, "close_time": 1765360799999, "quote_volume": 12717.58493, "trades": 155, "taker_buy_base": 181933.9, "taker_buy_quote": 6475.05895 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0354, "close": 0.0354, "volume": 376464.1, "close_time": 1765364399999, "quote_volume": 13441.22783, "trades": 104, "taker_buy_base": 197641.3, "taker_buy_quote": 7072.41006 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 0.0354, "high": 0.0355, "low": 0.0353, "close": 0.0354, "volume": 165992.0, "close_time": 1765367999999, "quote_volume": 5870.21097, "trades": 64, "taker_buy_base": 43434.3, "taker_buy_quote": 1539.27645 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0352, "close": 0.0354, "volume": 345605.0, "close_time": 1765371599999, "quote_volume": 12199.97367, "trades": 154, "taker_buy_base": 154064.7, "taker_buy_quote": 5441.16827 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 0.0353, "high": 0.0356, "low": 0.0353, "close": 0.0356, "volume": 131449.2, "close_time": 1765375199999, "quote_volume": 4669.3119, "trades": 55, "taker_buy_base": 42008.3, "taker_buy_quote": 1492.95186 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 0.0356, "high": 0.0357, "low": 0.0354, "close": 0.0355, "volume": 123862.5, "close_time": 1765378799999, "quote_volume": 4401.96042, "trades": 68, "taker_buy_base": 36984.0, "taker_buy_quote": 1315.08095 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 0.0355, "high": 0.0358, "low": 0.0354, "close": 0.0355, "volume": 211262.2, "close_time": 1765382399999, "quote_volume": 7517.3886, "trades": 165, "taker_buy_base": 60761.9, "taker_buy_quote": 2165.25237 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0355, "high": 0.0359, "low": 0.0355, "close": 0.0357, "volume": 190842.3, "close_time": 1765385999999, "quote_volume": 6812.87182, "trades": 82, "taker_buy_base": 103094.6, "taker_buy_quote": 3683.43952 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 0.0357, "high": 0.036, "low": 0.0356, "close": 0.0357, "volume": 136499.4, "close_time": 1765389599999, "quote_volume": 4884.93158, "trades": 77, "taker_buy_base": 61931.3, "taker_buy_quote": 2220.70936 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0356, "close": 0.0358, "volume": 364459.3, "close_time": 1765393199999, "quote_volume": 13060.68505, "trades": 126, "taker_buy_base": 230991.3, "taker_buy_quote": 8282.98025 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 0.036, "high": 0.0364, "low": 0.0355, "close": 0.0363, "volume": 1565268.7, "close_time": 1765396799999, "quote_volume": 56381.40384, "trades": 693, "taker_buy_base": 738833.3, "taker_buy_quote": 26608.29918 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0362, "high": 0.0368, "low": 0.0358, "close": 0.0358, "volume": 1183104.8, "close_time": 1765400399999, "quote_volume": 43030.24632, "trades": 572, "taker_buy_base": 594838.2, "taker_buy_quote": 21652.85343 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 0.0358, "high": 0.0359, "low": 0.0354, "close": 0.0355, "volume": 451016.1, "close_time": 1765403999999, "quote_volume": 16120.82003, "trades": 228, "taker_buy_base": 253148.6, "taker_buy_quote": 9055.57595 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 0.0356, "high": 0.0356, "low": 0.035, "close": 0.0354, "volume": 427750.8, "close_time": 1765407599999, "quote_volume": 15080.88268, "trades": 179, "taker_buy_base": 356190.7, "taker_buy_quote": 12561.45738 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0351, "close": 0.0351, "volume": 149431.5, "close_time": 1765411199999, "quote_volume": 5289.74395, "trades": 91, "taker_buy_base": 82576.0, "taker_buy_quote": 2926.81058 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0346, "close": 0.0347, "volume": 364050.2, "close_time": 1765414799999, "quote_volume": 12693.83762, "trades": 152, "taker_buy_base": 180706.3, "taker_buy_quote": 6313.89394 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0338, "close": 0.0339, "volume": 2513096.5, "close_time": 1765418399999, "quote_volume": 85757.20201, "trades": 802, "taker_buy_base": 596414.6, "taker_buy_quote": 20391.40166 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 0.0339, "high": 0.034, "low": 0.0336, "close": 0.0337, "volume": 381062.0, "close_time": 1765421999999, "quote_volume": 12904.51719, "trades": 222, "taker_buy_base": 189399.0, "taker_buy_quote": 6419.89195 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0332, "close": 0.0335, "volume": 802007.8, "close_time": 1765425599999, "quote_volume": 26801.4043, "trades": 249, "taker_buy_base": 403912.6, "taker_buy_quote": 13515.42848 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0332, "close": 0.0337, "volume": 721851.1, "close_time": 1765429199999, "quote_volume": 24184.61064, "trades": 190, "taker_buy_base": 218124.6, "taker_buy_quote": 7335.07377 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 0.0337, "high": 0.034, "low": 0.0336, "close": 0.0339, "volume": 146375.6, "close_time": 1765432799999, "quote_volume": 4945.31466, "trades": 97, "taker_buy_base": 48438.5, "taker_buy_quote": 1638.49195 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 0.0339, "high": 0.034, "low": 0.0337, "close": 0.0339, "volume": 361245.9, "close_time": 1765436399999, "quote_volume": 12248.03406, "trades": 188, "taker_buy_base": 190701.9, "taker_buy_quote": 6468.24652 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 831147.8, "close_time": 1765439999999, "quote_volume": 28130.95792, "trades": 159, "taker_buy_base": 494830.5, "taker_buy_quote": 16757.31121 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 229716.9, "close_time": 1765443599999, "quote_volume": 7738.67158, "trades": 128, "taker_buy_base": 19698.6, "taker_buy_quote": 665.42334 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 0.0337, "high": 0.034, "low": 0.0337, "close": 0.0338, "volume": 178153.4, "close_time": 1765447199999, "quote_volume": 6036.06143, "trades": 108, "taker_buy_base": 67294.9, "taker_buy_quote": 2282.27638 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 0.0338, "high": 0.034, "low": 0.0337, "close": 0.0339, "volume": 800225.1, "close_time": 1765450799999, "quote_volume": 27088.33288, "trades": 236, "taker_buy_base": 310999.1, "taker_buy_quote": 10546.54394 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0338, "close": 0.034, "volume": 332740.0, "close_time": 1765454399999, "quote_volume": 11340.61795, "trades": 178, "taker_buy_base": 108187.6, "taker_buy_quote": 3692.62882 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 138691.8, "close_time": 1765457999999, "quote_volume": 4712.76002, "trades": 59, "taker_buy_base": 51034.0, "taker_buy_quote": 1737.11042 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0337, "close": 0.0339, "volume": 791993.5, "close_time": 1765461599999, "quote_volume": 26822.80242, "trades": 320, "taker_buy_base": 251086.1, "taker_buy_quote": 8520.573 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 0.0338, "high": 0.034, "low": 0.0335, "close": 0.0337, "volume": 548742.1, "close_time": 1765465199999, "quote_volume": 18478.60674, "trades": 258, "taker_buy_base": 277565.8, "taker_buy_quote": 9341.49304 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0336, "close": 0.0338, "volume": 391546.7, "close_time": 1765468799999, "quote_volume": 13251.62503, "trades": 134, "taker_buy_base": 219018.0, "taker_buy_quote": 7421.47221 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0337, "high": 0.034, "low": 0.0336, "close": 0.0338, "volume": 431694.1, "close_time": 1765472399999, "quote_volume": 14581.44837, "trades": 163, "taker_buy_base": 277454.4, "taker_buy_quote": 9372.00094 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 176810.8, "close_time": 1765475999999, "quote_volume": 5995.97767, "trades": 173, "taker_buy_base": 72800.3, "taker_buy_quote": 2472.73455 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 0.0338, "high": 0.0344, "low": 0.0338, "close": 0.0341, "volume": 461506.9, "close_time": 1765479599999, "quote_volume": 15748.79915, "trades": 108, "taker_buy_base": 332718.0, "taker_buy_quote": 11360.32688 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 0.0342, "high": 0.0344, "low": 0.034, "close": 0.0342, "volume": 627197.0, "close_time": 1765483199999, "quote_volume": 21432.89644, "trades": 152, "taker_buy_base": 286266.4, "taker_buy_quote": 9778.71123 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.0343, "volume": 88318.2, "close_time": 1765486799999, "quote_volume": 3013.4628, "trades": 65, "taker_buy_base": 21139.4, "taker_buy_quote": 722.98021 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 0.0343, "high": 0.0349, "low": 0.0343, "close": 0.0346, "volume": 334101.1, "close_time": 1765490399999, "quote_volume": 11591.77736, "trades": 100, "taker_buy_base": 138496.8, "taker_buy_quote": 4806.63323 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0343, "close": 0.0343, "volume": 465554.6, "close_time": 1765493999999, "quote_volume": 16006.48549, "trades": 208, "taker_buy_base": 123214.2, "taker_buy_quote": 4236.95069 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 254049.1, "close_time": 1765497599999, "quote_volume": 8704.08745, "trades": 69, "taker_buy_base": 226505.2, "taker_buy_quote": 7762.01443 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0338, "close": 0.0339, "volume": 355348.3, "close_time": 1765501199999, "quote_volume": 12131.51951, "trades": 77, "taker_buy_base": 118044.8, "taker_buy_quote": 4029.4475 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0338, "close": 0.0342, "volume": 111170.4, "close_time": 1765504799999, "quote_volume": 3783.18247, "trades": 56, "taker_buy_base": 51812.6, "taker_buy_quote": 1764.1179 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 0.0341, "high": 0.0345, "low": 0.0341, "close": 0.0344, "volume": 301965.2, "close_time": 1765508399999, "quote_volume": 10380.50431, "trades": 77, "taker_buy_base": 128933.8, "taker_buy_quote": 4435.13525 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0342, "close": 0.0343, "volume": 177088.2, "close_time": 1765511999999, "quote_volume": 6082.1029, "trades": 44, "taker_buy_base": 63618.5, "taker_buy_quote": 2187.73839 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 271811.3, "close_time": 1765515599999, "quote_volume": 9296.25774, "trades": 94, "taker_buy_base": 187301.0, "taker_buy_quote": 6407.1253 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0341, "close": 0.0344, "volume": 168273.3, "close_time": 1765519199999, "quote_volume": 5765.19006, "trades": 47, "taker_buy_base": 116907.1, "taker_buy_quote": 4010.47197 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0343, "volume": 161501.0, "close_time": 1765522799999, "quote_volume": 5560.62034, "trades": 57, "taker_buy_base": 48860.4, "taker_buy_quote": 1684.78793 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0342, "volume": 77501.2, "close_time": 1765526399999, "quote_volume": 2658.27368, "trades": 41, "taker_buy_base": 59298.6, "taker_buy_quote": 2034.4245 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.0341, "volume": 112205.2, "close_time": 1765529999999, "quote_volume": 3828.87232, "trades": 35, "taker_buy_base": 36870.2, "taker_buy_quote": 1259.0222 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0344, "volume": 189475.8, "close_time": 1765533599999, "quote_volume": 6486.22538, "trades": 73, "taker_buy_base": 74823.8, "taker_buy_quote": 2563.55972 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 0.0344, "high": 0.0345, "low": 0.0343, "close": 0.0344, "volume": 160700.0, "close_time": 1765537199999, "quote_volume": 5527.89333, "trades": 51, "taker_buy_base": 120698.0, "taker_buy_quote": 4152.25663 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 107375.1, "close_time": 1765540799999, "quote_volume": 3686.95389, "trades": 33, "taker_buy_base": 50995.1, "taker_buy_quote": 1753.87977 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0343, "high": 0.0344, "low": 0.0342, "close": 0.0344, "volume": 55109.7, "close_time": 1765544399999, "quote_volume": 1891.72281, "trades": 34, "taker_buy_base": 33659.7, "taker_buy_quote": 1155.71326 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 0.0344, "high": 0.0344, "low": 0.0342, "close": 0.0342, "volume": 142105.8, "close_time": 1765547999999, "quote_volume": 4882.22621, "trades": 53, "taker_buy_base": 104391.1, "taker_buy_quote": 3587.05494 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 495679.7, "close_time": 1765551599999, "quote_volume": 16972.81345, "trades": 91, "taker_buy_base": 169579.9, "taker_buy_quote": 5809.25654 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 0.0342, "high": 0.0342, "low": 0.0328, "close": 0.0329, "volume": 1379535.4, "close_time": 1765555199999, "quote_volume": 46278.19888, "trades": 309, "taker_buy_base": 891626.9, "taker_buy_quote": 29965.2355 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0329, "high": 0.033, "low": 0.0325, "close": 0.0328, "volume": 1125334.6, "close_time": 1765558799999, "quote_volume": 36854.27063, "trades": 233, "taker_buy_base": 611955.2, "taker_buy_quote": 20053.27369 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 0.0328, "high": 0.0333, "low": 0.0328, "close": 0.033, "volume": 463279.2, "close_time": 1765562399999, "quote_volume": 15297.4344, "trades": 109, "taker_buy_base": 145299.9, "taker_buy_quote": 4805.26486 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 0.033, "high": 0.0334, "low": 0.0329, "close": 0.0333, "volume": 443420.6, "close_time": 1765565999999, "quote_volume": 14708.47256, "trades": 100, "taker_buy_base": 245679.7, "taker_buy_quote": 8146.58292 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 0.0332, "high": 0.0333, "low": 0.033, "close": 0.0331, "volume": 181885.9, "close_time": 1765569599999, "quote_volume": 6029.95426, "trades": 70, "taker_buy_base": 84234.0, "taker_buy_quote": 2795.33158 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 168898.1, "close_time": 1765573199999, "quote_volume": 5603.06868, "trades": 62, "taker_buy_base": 83570.4, "taker_buy_quote": 2771.83587 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0332, "close": 0.0333, "volume": 106235.4, "close_time": 1765576799999, "quote_volume": 3532.13257, "trades": 61, "taker_buy_base": 31085.2, "taker_buy_quote": 1034.59406 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 0.0332, "high": 0.0337, "low": 0.0332, "close": 0.0337, "volume": 141163.7, "close_time": 1765580399999, "quote_volume": 4729.4233, "trades": 49, "taker_buy_base": 21476.5, "taker_buy_quote": 720.0553 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0335, "volume": 35147.8, "close_time": 1765583999999, "quote_volume": 1180.59393, "trades": 22, "taker_buy_base": 19162.7, "taker_buy_quote": 644.08019 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0336, "close": 0.0336, "volume": 52296.2, "close_time": 1765587599999, "quote_volume": 1759.22709, "trades": 36, "taker_buy_base": 25169.6, "taker_buy_quote": 846.94108 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0338, "volume": 140465.2, "close_time": 1765591199999, "quote_volume": 4734.48028, "trades": 211, "taker_buy_base": 97187.8, "taker_buy_quote": 3276.64768 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 99278.1, "close_time": 1765594799999, "quote_volume": 3355.88395, "trades": 111, "taker_buy_base": 69328.1, "taker_buy_quote": 2343.65765 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 0.0338, "high": 0.034, "low": 0.0338, "close": 0.034, "volume": 66570.6, "close_time": 1765598399999, "quote_volume": 2255.55817, "trades": 33, "taker_buy_base": 31179.2, "taker_buy_quote": 1057.40558 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.034, "high": 0.034, "low": 0.0338, "close": 0.034, "volume": 85278.4, "close_time": 1765601999999, "quote_volume": 2887.25598, "trades": 38, "taker_buy_base": 22965.1, "taker_buy_quote": 779.87968 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 0.0339, "high": 0.034, "low": 0.0337, "close": 0.0337, "volume": 213413.5, "close_time": 1765605599999, "quote_volume": 7213.87154, "trades": 45, "taker_buy_base": 1931.1, "taker_buy_quote": 65.5 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0336, "close": 0.0337, "volume": 46460.1, "close_time": 1765609199999, "quote_volume": 1563.83178, "trades": 41, "taker_buy_base": 32417.5, "taker_buy_quote": 1092.00042 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 0.0337, "high": 0.034, "low": 0.0337, "close": 0.0339, "volume": 120086.8, "close_time": 1765612799999, "quote_volume": 4069.57949, "trades": 68, "taker_buy_base": 58958.6, "taker_buy_quote": 1997.40642 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0339, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 196580.7, "close_time": 1765616399999, "quote_volume": 6669.26818, "trades": 118, "taker_buy_base": 99978.1, "taker_buy_quote": 3393.36822 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 0.034, "high": 0.034, "low": 0.0336, "close": 0.0337, "volume": 360893.9, "close_time": 1765619999999, "quote_volume": 12183.6667, "trades": 149, "taker_buy_base": 177294.9, "taker_buy_quote": 5985.78878 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 0.0336, "high": 0.0341, "low": 0.0336, "close": 0.0339, "volume": 906000.8, "close_time": 1765623599999, "quote_volume": 30755.36425, "trades": 557, "taker_buy_base": 497763.7, "taker_buy_quote": 16870.98258 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 0.034, "high": 0.034, "low": 0.0337, "close": 0.0338, "volume": 206357.4, "close_time": 1765627199999, "quote_volume": 6983.25073, "trades": 159, "taker_buy_base": 152822.4, "taker_buy_quote": 5173.13146 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0339, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 91467.1, "close_time": 1765630799999, "quote_volume": 3100.57068, "trades": 63, "taker_buy_base": 28261.4, "taker_buy_quote": 958.94296 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0337, "volume": 54937.1, "close_time": 1765634399999, "quote_volume": 1861.02779, "trades": 41, "taker_buy_base": 8107.0, "taker_buy_quote": 274.6059 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0338, "volume": 333459.6, "close_time": 1765637999999, "quote_volume": 11234.87211, "trades": 95, "taker_buy_base": 171179.3, "taker_buy_quote": 5770.59314 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 0.0338, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 131101.8, "close_time": 1765641599999, "quote_volume": 4435.44817, "trades": 92, "taker_buy_base": 110549.6, "taker_buy_quote": 3739.50502 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 315346.9, "close_time": 1765645199999, "quote_volume": 10669.36434, "trades": 108, "taker_buy_base": 95531.6, "taker_buy_quote": 3235.35222 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0338, "close": 0.0338, "volume": 20197.7, "close_time": 1765648799999, "quote_volume": 683.85308, "trades": 37, "taker_buy_base": 11197.2, "taker_buy_quote": 379.55358 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 0.0339, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 141399.6, "close_time": 1765652399999, "quote_volume": 4794.16628, "trades": 99, "taker_buy_base": 54193.3, "taker_buy_quote": 1837.90841 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 0.0339, "high": 0.034, "low": 0.0336, "close": 0.0339, "volume": 358582.8, "close_time": 1765655999999, "quote_volume": 12112.50079, "trades": 51, "taker_buy_base": 44081.9, "taker_buy_quote": 1493.64579 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 93864.1, "close_time": 1765659599999, "quote_volume": 3170.8279, "trades": 66, "taker_buy_base": 24202.7, "taker_buy_quote": 818.80185 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0335, "close": 0.0338, "volume": 309377.2, "close_time": 1765663199999, "quote_volume": 10386.83333, "trades": 135, "taker_buy_base": 236356.2, "taker_buy_quote": 7935.33083 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 0.0339, "high": 0.034, "low": 0.0338, "close": 0.0339, "volume": 129557.9, "close_time": 1765666799999, "quote_volume": 4400.76219, "trades": 118, "taker_buy_base": 79793.2, "taker_buy_quote": 2711.70284 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 0.034, "high": 0.0344, "low": 0.0339, "close": 0.0344, "volume": 158897.9, "close_time": 1765670399999, "quote_volume": 5431.19204, "trades": 214, "taker_buy_base": 81832.0, "taker_buy_quote": 2798.85965 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0337, "close": 0.0338, "volume": 820071.5, "close_time": 1765673999999, "quote_volume": 27830.28142, "trades": 448, "taker_buy_base": 422039.6, "taker_buy_quote": 14306.23717 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0338, "close": 0.0338, "volume": 61672.7, "close_time": 1765677599999, "quote_volume": 2088.97296, "trades": 56, "taker_buy_base": 43361.2, "taker_buy_quote": 1469.20816 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 307030.2, "close_time": 1765681199999, "quote_volume": 10443.30894, "trades": 90, "taker_buy_base": 167380.6, "taker_buy_quote": 5695.54965 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0339, "close": 0.034, "volume": 36880.3, "close_time": 1765684799999, "quote_volume": 1252.0404, "trades": 41, "taker_buy_base": 21565.7, "taker_buy_quote": 732.3235 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 213042.5, "close_time": 1765688399999, "quote_volume": 7189.54129, "trades": 224, "taker_buy_base": 116637.0, "taker_buy_quote": 3936.50671 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0334, "volume": 434630.4, "close_time": 1765691999999, "quote_volume": 14574.46891, "trades": 156, "taker_buy_base": 154610.7, "taker_buy_quote": 5185.18475 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 164568.4, "close_time": 1765695599999, "quote_volume": 5520.65562, "trades": 81, "taker_buy_base": 54622.6, "taker_buy_quote": 1833.84408 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0334, "close": 0.0336, "volume": 247122.9, "close_time": 1765699199999, "quote_volume": 8270.12895, "trades": 73, "taker_buy_base": 55566.5, "taker_buy_quote": 1863.85781 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 62652.3, "close_time": 1765702799999, "quote_volume": 2099.66553, "trades": 56, "taker_buy_base": 31861.7, "taker_buy_quote": 1068.18043 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0334, "close": 0.0337, "volume": 135253.2, "close_time": 1765706399999, "quote_volume": 4541.65473, "trades": 139, "taker_buy_base": 85883.3, "taker_buy_quote": 2886.15224 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0332, "close": 0.0334, "volume": 511625.5, "close_time": 1765709999999, "quote_volume": 17109.47857, "trades": 284, "taker_buy_base": 189038.4, "taker_buy_quote": 6328.01954 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0329, "close": 0.033, "volume": 683512.1, "close_time": 1765713599999, "quote_volume": 22656.88998, "trades": 174, "taker_buy_base": 342348.0, "taker_buy_quote": 11353.32245 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.033, "high": 0.0337, "low": 0.033, "close": 0.0335, "volume": 1310026.8, "close_time": 1765717199999, "quote_volume": 43900.18474, "trades": 243, "taker_buy_base": 966096.0, "taker_buy_quote": 32396.94122 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0332, "close": 0.0334, "volume": 810970.0, "close_time": 1765720799999, "quote_volume": 27083.67463, "trades": 124, "taker_buy_base": 363070.1, "taker_buy_quote": 12124.99948 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 0.0335, "high": 0.0335, "low": 0.033, "close": 0.0331, "volume": 550376.9, "close_time": 1765724399999, "quote_volume": 18322.2185, "trades": 143, "taker_buy_base": 131708.4, "taker_buy_quote": 4386.81742 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0328, "close": 0.033, "volume": 1390769.1, "close_time": 1765727999999, "quote_volume": 45751.55089, "trades": 230, "taker_buy_base": 398012.8, "taker_buy_quote": 13107.47956 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0329, "close": 0.033, "volume": 278958.5, "close_time": 1765731599999, "quote_volume": 9213.38291, "trades": 60, "taker_buy_base": 140925.8, "taker_buy_quote": 4653.5978 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 0.033, "high": 0.0331, "low": 0.0325, "close": 0.0326, "volume": 366380.6, "close_time": 1765735199999, "quote_volume": 12004.34032, "trades": 118, "taker_buy_base": 186679.1, "taker_buy_quote": 6109.62548 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0326, "close": 0.0329, "volume": 282034.4, "close_time": 1765738799999, "quote_volume": 9249.33227, "trades": 62, "taker_buy_base": 192947.5, "taker_buy_quote": 6326.80555 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0325, "close": 0.0326, "volume": 585426.7, "close_time": 1765742399999, "quote_volume": 19102.92663, "trades": 78, "taker_buy_base": 110401.3, "taker_buy_quote": 3605.7412 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0325, "close": 0.0327, "volume": 411422.6, "close_time": 1765745999999, "quote_volume": 13437.86921, "trades": 109, "taker_buy_base": 205864.2, "taker_buy_quote": 6715.80077 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0323, "close": 0.0323, "volume": 196072.1, "close_time": 1765749599999, "quote_volume": 6375.50229, "trades": 95, "taker_buy_base": 88958.2, "taker_buy_quote": 2892.15806 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0323, "close": 0.0323, "volume": 202598.3, "close_time": 1765753199999, "quote_volume": 6572.81299, "trades": 224, "taker_buy_base": 89887.8, "taker_buy_quote": 2917.67279 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0319, "close": 0.0323, "volume": 485924.9, "close_time": 1765756799999, "quote_volume": 15694.76228, "trades": 141, "taker_buy_base": 229973.7, "taker_buy_quote": 7424.62329 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0322, "close": 0.0324, "volume": 582240.9, "close_time": 1765760399999, "quote_volume": 18851.54522, "trades": 141, "taker_buy_base": 311220.0, "taker_buy_quote": 10078.13301 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 0.0324, "high": 0.0329, "low": 0.0324, "close": 0.0328, "volume": 335238.7, "close_time": 1765763999999, "quote_volume": 10960.3585, "trades": 148, "taker_buy_base": 216549.5, "taker_buy_quote": 7079.6742 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 0.0328, "high": 0.0332, "low": 0.0327, "close": 0.0327, "volume": 195651.9, "close_time": 1765767599999, "quote_volume": 6455.49203, "trades": 193, "taker_buy_base": 76408.6, "taker_buy_quote": 2523.30544 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 138532.2, "close_time": 1765771199999, "quote_volume": 4543.29816, "trades": 56, "taker_buy_base": 108526.4, "taker_buy_quote": 3560.11952 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0328, "close": 0.0331, "volume": 295969.7, "close_time": 1765774799999, "quote_volume": 9759.9429, "trades": 143, "taker_buy_base": 119469.8, "taker_buy_quote": 3944.36073 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 0.0331, "high": 0.0336, "low": 0.0331, "close": 0.0332, "volume": 544894.4, "close_time": 1765778399999, "quote_volume": 18173.80622, "trades": 250, "taker_buy_base": 185934.1, "taker_buy_quote": 6196.19896 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 0.0332, "high": 0.0333, "low": 0.033, "close": 0.0332, "volume": 780965.9, "close_time": 1765781999999, "quote_volume": 25852.51208, "trades": 216, "taker_buy_base": 461823.4, "taker_buy_quote": 15307.07907 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0328, "close": 0.033, "volume": 206363.4, "close_time": 1765785599999, "quote_volume": 6814.22733, "trades": 79, "taker_buy_base": 138167.3, "taker_buy_quote": 4562.97718 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0329, "close": 0.0331, "volume": 127766.3, "close_time": 1765789199999, "quote_volume": 4219.31875, "trades": 45, "taker_buy_base": 73460.1, "taker_buy_quote": 2427.25117 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 0.033, "high": 0.0332, "low": 0.0329, "close": 0.0331, "volume": 104396.1, "close_time": 1765792799999, "quote_volume": 3451.27859, "trades": 45, "taker_buy_base": 70883.8, "taker_buy_quote": 2346.34996 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0329, "close": 0.0329, "volume": 386319.5, "close_time": 1765796399999, "quote_volume": 12760.88266, "trades": 110, "taker_buy_base": 191366.9, "taker_buy_quote": 6322.12061 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 0.033, "high": 0.033, "low": 0.0328, "close": 0.0329, "volume": 133522.9, "close_time": 1765799999999, "quote_volume": 4391.21836, "trades": 42, "taker_buy_base": 42336.2, "taker_buy_quote": 1393.26144 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0329, "high": 0.033, "low": 0.0327, "close": 0.0329, "volume": 298841.4, "close_time": 1765803599999, "quote_volume": 9815.72128, "trades": 74, "taker_buy_base": 83692.3, "taker_buy_quote": 2740.70716 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0325, "close": 0.0326, "volume": 417431.9, "close_time": 1765807199999, "quote_volume": 13627.99055, "trades": 122, "taker_buy_base": 153041.4, "taker_buy_quote": 4997.3324 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0318, "close": 0.0322, "volume": 783147.9, "close_time": 1765810799999, "quote_volume": 25411.66233, "trades": 191, "taker_buy_base": 395974.9, "taker_buy_quote": 12887.89592 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0311, "close": 0.0319, "volume": 4019284.0, "close_time": 1765814399999, "quote_volume": 128039.36955, "trades": 616, "taker_buy_base": 2544107.7, "taker_buy_quote": 81077.76829 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0318, "high": 0.032, "low": 0.0314, "close": 0.0317, "volume": 578811.8, "close_time": 1765817999999, "quote_volume": 18363.11423, "trades": 152, "taker_buy_base": 321440.8, "taker_buy_quote": 10201.73403 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0309, "close": 0.0309, "volume": 3052374.7, "close_time": 1765821599999, "quote_volume": 95211.76285, "trades": 385, "taker_buy_base": 931768.1, "taker_buy_quote": 29073.4565 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0306, "close": 0.031, "volume": 972992.7, "close_time": 1765825199999, "quote_volume": 29982.80128, "trades": 230, "taker_buy_base": 587479.3, "taker_buy_quote": 18101.12042 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 0.0311, "high": 0.0314, "low": 0.031, "close": 0.031, "volume": 590822.9, "close_time": 1765828799999, "quote_volume": 18427.11309, "trades": 112, "taker_buy_base": 229722.1, "taker_buy_quote": 7165.61155 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.031, "high": 0.031, "low": 0.0306, "close": 0.0309, "volume": 558486.2, "close_time": 1765832399999, "quote_volume": 17241.90206, "trades": 132, "taker_buy_base": 251706.7, "taker_buy_quote": 7770.92085 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0308, "close": 0.0312, "volume": 251322.9, "close_time": 1765835999999, "quote_volume": 7783.19263, "trades": 79, "taker_buy_base": 90444.3, "taker_buy_quote": 2803.55002 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 0.0312, "high": 0.0316, "low": 0.0312, "close": 0.0315, "volume": 763987.7, "close_time": 1765839599999, "quote_volume": 23984.06946, "trades": 296, "taker_buy_base": 496394.8, "taker_buy_quote": 15584.9941 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0315, "close": 0.0316, "volume": 284405.1, "close_time": 1765843199999, "quote_volume": 8999.73862, "trades": 103, "taker_buy_base": 158116.5, "taker_buy_quote": 5006.56247 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0311, "close": 0.0311, "volume": 425286.3, "close_time": 1765846799999, "quote_volume": 13356.76468, "trades": 109, "taker_buy_base": 145516.5, "taker_buy_quote": 4554.5056 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 0.0311, "high": 0.0314, "low": 0.031, "close": 0.0311, "volume": 343205.0, "close_time": 1765850399999, "quote_volume": 10692.53499, "trades": 136, "taker_buy_base": 146181.9, "taker_buy_quote": 4551.97354 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 0.0311, "high": 0.0315, "low": 0.031, "close": 0.0313, "volume": 87665.1, "close_time": 1765853999999, "quote_volume": 2738.03179, "trades": 61, "taker_buy_base": 43505.3, "taker_buy_quote": 1360.25782 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0311, "close": 0.0314, "volume": 256024.3, "close_time": 1765857599999, "quote_volume": 8003.41876, "trades": 64, "taker_buy_base": 172850.1, "taker_buy_quote": 5401.46734 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0308, "close": 0.031, "volume": 576154.4, "close_time": 1765861199999, "quote_volume": 17861.84412, "trades": 170, "taker_buy_base": 232438.2, "taker_buy_quote": 7194.94989 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.0312, "volume": 256086.9, "close_time": 1765864799999, "quote_volume": 7955.51122, "trades": 157, "taker_buy_base": 67726.6, "taker_buy_quote": 2105.36254 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0314, "volume": 325410.3, "close_time": 1765868399999, "quote_volume": 10163.31956, "trades": 146, "taker_buy_base": 181347.6, "taker_buy_quote": 5665.3141 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0309, "close": 0.0309, "volume": 511812.2, "close_time": 1765871999999, "quote_volume": 15922.25691, "trades": 232, "taker_buy_base": 211138.7, "taker_buy_quote": 6559.3365 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 184131.7, "close_time": 1765875599999, "quote_volume": 5708.69038, "trades": 76, "taker_buy_base": 51945.8, "taker_buy_quote": 1613.72273 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.0311, "volume": 69811.4, "close_time": 1765879199999, "quote_volume": 2170.46101, "trades": 44, "taker_buy_base": 30689.5, "taker_buy_quote": 954.60632 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 0.0311, "high": 0.0315, "low": 0.0311, "close": 0.0314, "volume": 857478.9, "close_time": 1765882799999, "quote_volume": 26756.31264, "trades": 284, "taker_buy_base": 474876.1, "taker_buy_quote": 14823.45797 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 250286.9, "close_time": 1765886399999, "quote_volume": 7855.81754, "trades": 88, "taker_buy_base": 132798.9, "taker_buy_quote": 4169.32573 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0312, "close": 0.0312, "volume": 373167.0, "close_time": 1765889999999, "quote_volume": 11679.95502, "trades": 165, "taker_buy_base": 100496.0, "taker_buy_quote": 3142.7128 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0309, "close": 0.031, "volume": 1445495.5, "close_time": 1765893599999, "quote_volume": 45065.98972, "trades": 223, "taker_buy_base": 672363.9, "taker_buy_quote": 20958.57326 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 0.031, "high": 0.0314, "low": 0.0308, "close": 0.0312, "volume": 655726.2, "close_time": 1765897199999, "quote_volume": 20373.33152, "trades": 121, "taker_buy_base": 285559.8, "taker_buy_quote": 8872.67201 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 0.0312, "high": 0.0316, "low": 0.0311, "close": 0.0315, "volume": 453857.2, "close_time": 1765900799999, "quote_volume": 14173.30765, "trades": 91, "taker_buy_base": 237918.0, "taker_buy_quote": 7434.42079 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0313, "close": 0.0314, "volume": 278963.6, "close_time": 1765904399999, "quote_volume": 8780.5508, "trades": 82, "taker_buy_base": 132956.4, "taker_buy_quote": 4182.26769 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0312, "close": 0.0312, "volume": 296649.2, "close_time": 1765907999999, "quote_volume": 9298.70239, "trades": 80, "taker_buy_base": 82202.1, "taker_buy_quote": 2579.2139 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 0.0312, "high": 0.0316, "low": 0.0312, "close": 0.0315, "volume": 245236.2, "close_time": 1765911599999, "quote_volume": 7676.52184, "trades": 66, "taker_buy_base": 137932.9, "taker_buy_quote": 4321.78042 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0311, "close": 0.0314, "volume": 144746.7, "close_time": 1765915199999, "quote_volume": 4526.17449, "trades": 69, "taker_buy_base": 66501.3, "taker_buy_quote": 2080.50795 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0313, "close": 0.0314, "volume": 253051.1, "close_time": 1765918799999, "quote_volume": 7945.2247, "trades": 55, "taker_buy_base": 176986.1, "taker_buy_quote": 5557.93792 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 104651.1, "close_time": 1765922399999, "quote_volume": 3291.30469, "trades": 26, "taker_buy_base": 30632.6, "taker_buy_quote": 963.86612 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 0.0315, "high": 0.0315, "low": 0.0314, "close": 0.0314, "volume": 134684.2, "close_time": 1765925999999, "quote_volume": 4240.52424, "trades": 39, "taker_buy_base": 119019.9, "taker_buy_quote": 3748.66522 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 91349.7, "close_time": 1765929599999, "quote_volume": 2868.85093, "trades": 85, "taker_buy_base": 14733.4, "taker_buy_quote": 463.12466 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0312, "close": 0.0313, "volume": 175227.0, "close_time": 1765933199999, "quote_volume": 5485.55115, "trades": 33, "taker_buy_base": 92597.0, "taker_buy_quote": 2906.41788 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0312, "close": 0.0313, "volume": 96293.6, "close_time": 1765936799999, "quote_volume": 3019.40109, "trades": 67, "taker_buy_base": 50327.9, "taker_buy_quote": 1579.59127 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 0.0314, "high": 0.0314, "low": 0.0311, "close": 0.0313, "volume": 102437.1, "close_time": 1765940399999, "quote_volume": 3198.94591, "trades": 23, "taker_buy_base": 33805.3, "taker_buy_quote": 1055.55112 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0312, "volume": 22952.0, "close_time": 1765943999999, "quote_volume": 714.79312, "trades": 34, "taker_buy_base": 1400.1, "taker_buy_quote": 43.70496 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.0311, "volume": 159459.7, "close_time": 1765947599999, "quote_volume": 4955.92859, "trades": 43, "taker_buy_base": 33145.1, "taker_buy_quote": 1029.35405 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 0.031, "high": 0.0313, "low": 0.0309, "close": 0.0313, "volume": 466269.5, "close_time": 1765951199999, "quote_volume": 14492.20602, "trades": 88, "taker_buy_base": 131202.3, "taker_buy_quote": 4077.03544 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0314, "volume": 441220.5, "close_time": 1765954799999, "quote_volume": 13816.04281, "trades": 211, "taker_buy_base": 216194.4, "taker_buy_quote": 6773.63746 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0312, "close": 0.0314, "volume": 365710.6, "close_time": 1765958399999, "quote_volume": 11463.19176, "trades": 203, "taker_buy_base": 192648.8, "taker_buy_quote": 6039.63005 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0309, "close": 0.0311, "volume": 741987.7, "close_time": 1765961999999, "quote_volume": 23116.4955, "trades": 280, "taker_buy_base": 321990.4, "taker_buy_quote": 10019.14989 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.0311, "volume": 161956.9, "close_time": 1765965599999, "quote_volume": 5015.70372, "trades": 64, "taker_buy_base": 103524.3, "taker_buy_quote": 3205.98675 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 0.031, "high": 0.031, "low": 0.0308, "close": 0.0308, "volume": 142277.0, "close_time": 1765969199999, "quote_volume": 4397.26817, "trades": 60, "taker_buy_base": 7229.5, "taker_buy_quote": 223.552 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.031, "volume": 432481.1, "close_time": 1765972799999, "quote_volume": 13369.40244, "trades": 185, "taker_buy_base": 158820.7, "taker_buy_quote": 4910.96335 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 189432.6, "close_time": 1765976399999, "quote_volume": 5863.12914, "trades": 76, "taker_buy_base": 58161.8, "taker_buy_quote": 1800.04989 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 0.031, "high": 0.0311, "low": 0.0308, "close": 0.0311, "volume": 460458.0, "close_time": 1765979999999, "quote_volume": 14250.09953, "trades": 112, "taker_buy_base": 231453.6, "taker_buy_quote": 7170.95894 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 0.0311, "high": 0.0314, "low": 0.0303, "close": 0.0313, "volume": 955157.1, "close_time": 1765983599999, "quote_volume": 29434.1141, "trades": 329, "taker_buy_base": 415634.3, "taker_buy_quote": 12815.37417 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0304, "close": 0.0305, "volume": 933086.2, "close_time": 1765987199999, "quote_volume": 29029.77023, "trades": 317, "taker_buy_base": 399939.6, "taker_buy_quote": 12451.7251 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0295, "close": 0.0299, "volume": 1765751.6, "close_time": 1765990799999, "quote_volume": 52836.5123, "trades": 319, "taker_buy_base": 674713.1, "taker_buy_quote": 20187.09091 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0297, "close": 0.0298, "volume": 466291.6, "close_time": 1765994399999, "quote_volume": 13967.24113, "trades": 127, "taker_buy_base": 309546.8, "taker_buy_quote": 9276.99647 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0293, "close": 0.0293, "volume": 510823.8, "close_time": 1765997999999, "quote_volume": 15162.21712, "trades": 111, "taker_buy_base": 229187.9, "taker_buy_quote": 6808.24909 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0292, "close": 0.0298, "volume": 450960.3, "close_time": 1766001599999, "quote_volume": 13301.47735, "trades": 93, "taker_buy_base": 260315.1, "taker_buy_quote": 7674.59083 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0296, "close": 0.0296, "volume": 195050.0, "close_time": 1766005199999, "quote_volume": 5803.12713, "trades": 68, "taker_buy_base": 123748.4, "taker_buy_quote": 3685.78738 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0294, "close": 0.0295, "volume": 203172.5, "close_time": 1766008799999, "quote_volume": 5991.19008, "trades": 55, "taker_buy_base": 42272.6, "taker_buy_quote": 1249.73462 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0295, "close": 0.0297, "volume": 108957.1, "close_time": 1766012399999, "quote_volume": 3230.79437, "trades": 36, "taker_buy_base": 74706.6, "taker_buy_quote": 2218.54164 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 93119.2, "close_time": 1766015999999, "quote_volume": 2760.17782, "trades": 29, "taker_buy_base": 49072.1, "taker_buy_quote": 1455.82816 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 46050.2, "close_time": 1766019599999, "quote_volume": 1366.42203, "trades": 33, "taker_buy_base": 32309.2, "taker_buy_quote": 959.38621 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0294, "close": 0.0294, "volume": 332713.7, "close_time": 1766023199999, "quote_volume": 9800.00124, "trades": 87, "taker_buy_base": 133369.1, "taker_buy_quote": 3928.73797 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0294, "close": 0.0296, "volume": 172392.2, "close_time": 1766026799999, "quote_volume": 5103.49736, "trades": 39, "taker_buy_base": 112428.6, "taker_buy_quote": 3335.61366 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 164838.7, "close_time": 1766030399999, "quote_volume": 4849.76334, "trades": 108, "taker_buy_base": 50099.6, "taker_buy_quote": 1474.9642 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0293, "close": 0.0294, "volume": 409321.2, "close_time": 1766033999999, "quote_volume": 12024.11724, "trades": 82, "taker_buy_base": 108681.8, "taker_buy_quote": 3200.84109 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0289, "close": 0.029, "volume": 357254.1, "close_time": 1766037599999, "quote_volume": 10378.69463, "trades": 98, "taker_buy_base": 199622.2, "taker_buy_quote": 5794.62474 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 0.029, "high": 0.0293, "low": 0.0289, "close": 0.0292, "volume": 734114.7, "close_time": 1766041199999, "quote_volume": 21413.60991, "trades": 87, "taker_buy_base": 442652.2, "taker_buy_quote": 12933.30527 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 369209.9, "close_time": 1766044799999, "quote_volume": 10809.25167, "trades": 61, "taker_buy_base": 193409.4, "taker_buy_quote": 5662.24208 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0292, "close": 0.0294, "volume": 166860.0, "close_time": 1766048399999, "quote_volume": 4904.83803, "trades": 74, "taker_buy_base": 127298.6, "taker_buy_quote": 3742.31753 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0294, "close": 0.0296, "volume": 408730.4, "close_time": 1766051999999, "quote_volume": 12105.98439, "trades": 111, "taker_buy_base": 158824.0, "taker_buy_quote": 4701.54846 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 0.0295, "high": 0.0299, "low": 0.0294, "close": 0.0295, "volume": 1345684.7, "close_time": 1766055599999, "quote_volume": 39908.31558, "trades": 230, "taker_buy_base": 682840.8, "taker_buy_quote": 20289.77455 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0294, "close": 0.0296, "volume": 361476.6, "close_time": 1766059199999, "quote_volume": 10688.26793, "trades": 67, "taker_buy_base": 184290.3, "taker_buy_quote": 5448.3617 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0297, "high": 0.0346, "low": 0.0297, "close": 0.0302, "volume": 46901761.7, "close_time": 1766062799999, "quote_volume": 1524347.84601, "trades": 11063, "taker_buy_base": 25367484.0, "taker_buy_quote": 825748.05577 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 0.03, "high": 0.0305, "low": 0.0297, "close": 0.0301, "volume": 7565505.6, "close_time": 1766066399999, "quote_volume": 227474.81423, "trades": 1404, "taker_buy_base": 2793666.7, "taker_buy_quote": 84175.47014 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0294, "close": 0.0296, "volume": 2635079.6, "close_time": 1766069999999, "quote_volume": 78780.31896, "trades": 672, "taker_buy_base": 798056.9, "taker_buy_quote": 23849.46197 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 0.0296, "high": 0.0301, "low": 0.0295, "close": 0.0299, "volume": 1108263.8, "close_time": 1766073599999, "quote_volume": 33008.93032, "trades": 446, "taker_buy_base": 506909.0, "taker_buy_quote": 15113.49712 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03, "high": 0.0307, "low": 0.0299, "close": 0.0304, "volume": 3129236.7, "close_time": 1766077199999, "quote_volume": 94918.88934, "trades": 1331, "taker_buy_base": 2089042.7, "taker_buy_quote": 63407.53538 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0286, "close": 0.0294, "volume": 5686683.2, "close_time": 1766080799999, "quote_volume": 166454.12828, "trades": 2186, "taker_buy_base": 2238670.2, "taker_buy_quote": 65656.80944 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 0.0294, "high": 0.0298, "low": 0.0293, "close": 0.0294, "volume": 2206477.7, "close_time": 1766084399999, "quote_volume": 64943.57029, "trades": 281, "taker_buy_base": 988102.2, "taker_buy_quote": 29147.25133 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0285, "close": 0.0287, "volume": 2391158.9, "close_time": 1766087999999, "quote_volume": 69495.11111, "trades": 427, "taker_buy_base": 1092103.0, "taker_buy_quote": 31740.5839 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0287, "high": 0.029, "low": 0.0285, "close": 0.0286, "volume": 1586136.8, "close_time": 1766091599999, "quote_volume": 45522.76285, "trades": 434, "taker_buy_base": 393616.6, "taker_buy_quote": 11303.76825 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 0.0286, "high": 0.0291, "low": 0.0286, "close": 0.0291, "volume": 497924.2, "close_time": 1766095199999, "quote_volume": 14430.83774, "trades": 230, "taker_buy_base": 239239.7, "taker_buy_quote": 6931.86913 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0289, "close": 0.029, "volume": 387430.4, "close_time": 1766098799999, "quote_volume": 11278.62361, "trades": 153, "taker_buy_base": 236884.8, "taker_buy_quote": 6896.14282 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 0.029, "high": 0.029, "low": 0.0289, "close": 0.0289, "volume": 202430.9, "close_time": 1766102399999, "quote_volume": 5863.02022, "trades": 55, "taker_buy_base": 81448.9, "taker_buy_quote": 2358.93768 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0289, "high": 0.0291, "low": 0.0288, "close": 0.0289, "volume": 282136.4, "close_time": 1766105999999, "quote_volume": 8154.46439, "trades": 87, "taker_buy_base": 196771.8, "taker_buy_quote": 5693.11996 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 0.0289, "high": 0.0289, "low": 0.0286, "close": 0.0288, "volume": 355830.4, "close_time": 1766109599999, "quote_volume": 10229.45405, "trades": 64, "taker_buy_base": 209751.1, "taker_buy_quote": 6024.11122 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 0.0287, "high": 0.0289, "low": 0.0286, "close": 0.0289, "volume": 682796.6, "close_time": 1766113199999, "quote_volume": 19605.43585, "trades": 166, "taker_buy_base": 389051.8, "taker_buy_quote": 11183.90688 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 0.0289, "high": 0.0299, "low": 0.0289, "close": 0.0297, "volume": 697236.6, "close_time": 1766116799999, "quote_volume": 20564.32082, "trades": 146, "taker_buy_base": 361587.5, "taker_buy_quote": 10681.5368 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0297, "close": 0.0299, "volume": 578181.7, "close_time": 1766120399999, "quote_volume": 17305.342, "trades": 193, "taker_buy_base": 430466.9, "taker_buy_quote": 12885.83139 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.0298, "volume": 651877.8, "close_time": 1766123999999, "quote_volume": 19486.98162, "trades": 192, "taker_buy_base": 276064.9, "taker_buy_quote": 8265.38122 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0297, "close": 0.0299, "volume": 717767.4, "close_time": 1766127599999, "quote_volume": 21440.43823, "trades": 74, "taker_buy_base": 323268.1, "taker_buy_quote": 9652.94034 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 0.0301, "high": 0.0304, "low": 0.0299, "close": 0.03, "volume": 634714.3, "close_time": 1766131199999, "quote_volume": 19074.77911, "trades": 96, "taker_buy_base": 175395.9, "taker_buy_quote": 5289.07379 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 195443.3, "close_time": 1766134799999, "quote_volume": 5854.52601, "trades": 34, "taker_buy_base": 104944.0, "taker_buy_quote": 3142.72109 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 176850.1, "close_time": 1766138399999, "quote_volume": 5306.58668, "trades": 61, "taker_buy_base": 59260.5, "taker_buy_quote": 1779.14349 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 606943.4, "close_time": 1766141999999, "quote_volume": 18201.42715, "trades": 98, "taker_buy_base": 363884.0, "taker_buy_quote": 10919.0907 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 244247.7, "close_time": 1766145599999, "quote_volume": 7346.14271, "trades": 65, "taker_buy_base": 181827.4, "taker_buy_quote": 5470.04828 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 299668.4, "close_time": 1766149199999, "quote_volume": 9023.1995, "trades": 72, "taker_buy_base": 196150.0, "taker_buy_quote": 5909.10292 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 515712.6, "close_time": 1766152799999, "quote_volume": 15479.7536, "trades": 126, "taker_buy_base": 283545.6, "taker_buy_quote": 8514.05814 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 0.03, "high": 0.0302, "low": 0.0297, "close": 0.03, "volume": 3215821.9, "close_time": 1766156399999, "quote_volume": 96147.45349, "trades": 358, "taker_buy_base": 1118561.1, "taker_buy_quote": 33460.87428 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 0.03, "high": 0.0305, "low": 0.0298, "close": 0.03, "volume": 1158532.1, "close_time": 1766159999999, "quote_volume": 34849.12111, "trades": 378, "taker_buy_base": 603819.2, "taker_buy_quote": 18172.59432 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0301, "close": 0.0302, "volume": 680427.2, "close_time": 1766163599999, "quote_volume": 20607.18663, "trades": 182, "taker_buy_base": 352306.3, "taker_buy_quote": 10677.67625 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 0.0303, "high": 0.0305, "low": 0.03, "close": 0.03, "volume": 866886.0, "close_time": 1766167199999, "quote_volume": 26139.76061, "trades": 164, "taker_buy_base": 327587.4, "taker_buy_quote": 9889.3724 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 0.0299, "high": 0.0305, "low": 0.0299, "close": 0.0304, "volume": 617260.1, "close_time": 1766170799999, "quote_volume": 18638.74175, "trades": 185, "taker_buy_base": 369215.1, "taker_buy_quote": 11136.67683 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 0.0304, "high": 0.0311, "low": 0.0304, "close": 0.0308, "volume": 605247.8, "close_time": 1766174399999, "quote_volume": 18560.05742, "trades": 149, "taker_buy_base": 235933.0, "taker_buy_quote": 7233.97777 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0308, "close": 0.031, "volume": 425524.0, "close_time": 1766177999999, "quote_volume": 13162.45687, "trades": 88, "taker_buy_base": 183323.6, "taker_buy_quote": 5672.83471 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 0.031, "high": 0.0313, "low": 0.0308, "close": 0.0309, "volume": 1571474.2, "close_time": 1766181599999, "quote_volume": 48862.26285, "trades": 217, "taker_buy_base": 1092602.9, "taker_buy_quote": 33985.69797 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.0311, "volume": 654640.1, "close_time": 1766185199999, "quote_volume": 20333.56338, "trades": 175, "taker_buy_base": 333257.9, "taker_buy_quote": 10359.35036 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 351545.0, "close_time": 1766188799999, "quote_volume": 10889.90292, "trades": 171, "taker_buy_base": 166043.6, "taker_buy_quote": 5140.77623 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.031, "volume": 210511.5, "close_time": 1766192399999, "quote_volume": 6551.32817, "trades": 106, "taker_buy_base": 143407.9, "taker_buy_quote": 4463.74163 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 0.031, "high": 0.031, "low": 0.0308, "close": 0.0308, "volume": 113940.7, "close_time": 1766195999999, "quote_volume": 3525.17985, "trades": 56, "taker_buy_base": 3323.6, "taker_buy_quote": 103.0316 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 0.0309, "high": 0.031, "low": 0.0308, "close": 0.0309, "volume": 245618.2, "close_time": 1766199599999, "quote_volume": 7595.9714, "trades": 139, "taker_buy_base": 100339.6, "taker_buy_quote": 3104.96192 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 0.0309, "high": 0.031, "low": 0.0309, "close": 0.031, "volume": 149613.4, "close_time": 1766203199999, "quote_volume": 4623.44638, "trades": 37, "taker_buy_base": 111125.1, "taker_buy_quote": 3433.88315 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.031, "high": 0.031, "low": 0.0308, "close": 0.0308, "volume": 157970.0, "close_time": 1766206799999, "quote_volume": 4880.47937, "trades": 30, "taker_buy_base": 63310.2, "taker_buy_quote": 1953.20476 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.0309, "volume": 117126.7, "close_time": 1766210399999, "quote_volume": 3619.12093, "trades": 27, "taker_buy_base": 40075.9, "taker_buy_quote": 1238.92278 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 0.0309, "high": 0.031, "low": 0.0309, "close": 0.0309, "volume": 121634.5, "close_time": 1766213999999, "quote_volume": 3764.9178, "trades": 30, "taker_buy_base": 36456.5, "taker_buy_quote": 1129.11119 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.0312, "volume": 209360.8, "close_time": 1766217599999, "quote_volume": 6496.4579, "trades": 113, "taker_buy_base": 66570.9, "taker_buy_quote": 2064.63842 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0308, "close": 0.0311, "volume": 650576.1, "close_time": 1766221199999, "quote_volume": 20158.11659, "trades": 224, "taker_buy_base": 137873.1, "taker_buy_quote": 4276.30891 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 156758.9, "close_time": 1766224799999, "quote_volume": 4857.6503, "trades": 44, "taker_buy_base": 97421.8, "taker_buy_quote": 3020.29884 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 0.0309, "high": 0.031, "low": 0.0307, "close": 0.0307, "volume": 576778.5, "close_time": 1766228399999, "quote_volume": 17748.37308, "trades": 141, "taker_buy_base": 250179.8, "taker_buy_quote": 7702.23601 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0307, "close": 0.0311, "volume": 327918.9, "close_time": 1766231999999, "quote_volume": 10158.09383, "trades": 139, "taker_buy_base": 139071.3, "taker_buy_quote": 4308.94989 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.0309, "volume": 83173.2, "close_time": 1766235599999, "quote_volume": 2577.84891, "trades": 110, "taker_buy_base": 17215.5, "taker_buy_quote": 534.68889 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 0.0309, "high": 0.031, "low": 0.0307, "close": 0.0309, "volume": 522646.4, "close_time": 1766239199999, "quote_volume": 16131.7615, "trades": 169, "taker_buy_base": 287113.7, "taker_buy_quote": 8868.23462 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0309, "volume": 110233.1, "close_time": 1766242799999, "quote_volume": 3396.32992, "trades": 79, "taker_buy_base": 34858.7, "taker_buy_quote": 1074.84032 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 0.031, "high": 0.031, "low": 0.0306, "close": 0.0309, "volume": 430861.2, "close_time": 1766246399999, "quote_volume": 13260.85521, "trades": 180, "taker_buy_base": 213701.3, "taker_buy_quote": 6575.47603 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 99566.0, "close_time": 1766249999999, "quote_volume": 3065.11933, "trades": 56, "taker_buy_base": 41866.6, "taker_buy_quote": 1289.5109 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.0308, "volume": 107924.2, "close_time": 1766253599999, "quote_volume": 3334.37063, "trades": 47, "taker_buy_base": 66442.3, "taker_buy_quote": 2054.79227 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.0309, "volume": 142081.4, "close_time": 1766257199999, "quote_volume": 4386.05551, "trades": 28, "taker_buy_base": 28869.8, "taker_buy_quote": 892.10928 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 0.031, "high": 0.031, "low": 0.0308, "close": 0.0309, "volume": 458652.8, "close_time": 1766260799999, "quote_volume": 14201.08028, "trades": 56, "taker_buy_base": 258397.5, "taker_buy_quote": 8000.58359 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0309, "high": 0.031, "low": 0.0308, "close": 0.0309, "volume": 34050.9, "close_time": 1766264399999, "quote_volume": 1052.79978, "trades": 14, "taker_buy_base": 23721.9, "taker_buy_quote": 733.74483 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 0.031, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 89288.2, "close_time": 1766267999999, "quote_volume": 2771.69535, "trades": 40, "taker_buy_base": 17162.4, "taker_buy_quote": 532.64131 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0309, "close": 0.0311, "volume": 57328.4, "close_time": 1766271599999, "quote_volume": 1780.80681, "trades": 56, "taker_buy_base": 28473.5, "taker_buy_quote": 884.27169 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 0.031, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 90615.9, "close_time": 1766275199999, "quote_volume": 2811.75145, "trades": 45, "taker_buy_base": 48956.4, "taker_buy_quote": 1521.29588 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.031, "high": 0.0312, "low": 0.031, "close": 0.031, "volume": 340916.4, "close_time": 1766278799999, "quote_volume": 10609.04798, "trades": 128, "taker_buy_base": 153026.2, "taker_buy_quote": 4760.9213 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 0.031, "high": 0.031, "low": 0.0307, "close": 0.0308, "volume": 215214.7, "close_time": 1766282399999, "quote_volume": 6637.38834, "trades": 117, "taker_buy_base": 101457.2, "taker_buy_quote": 3127.53181 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0305, "close": 0.0305, "volume": 358718.4, "close_time": 1766285999999, "quote_volume": 10988.29679, "trades": 113, "taker_buy_base": 219364.0, "taker_buy_quote": 6720.68329 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0305, "close": 0.0308, "volume": 123395.6, "close_time": 1766289599999, "quote_volume": 3797.38831, "trades": 53, "taker_buy_base": 11799.8, "taker_buy_quote": 362.56639 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 40124.8, "close_time": 1766293199999, "quote_volume": 1231.92236, "trades": 37, "taker_buy_base": 26038.6, "taker_buy_quote": 799.46092 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 135016.0, "close_time": 1766296799999, "quote_volume": 4152.21876, "trades": 46, "taker_buy_base": 37029.8, "taker_buy_quote": 1140.23239 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0308, "volume": 63211.7, "close_time": 1766300399999, "quote_volume": 1944.11608, "trades": 32, "taker_buy_base": 29080.7, "taker_buy_quote": 895.76646 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 0.0309, "high": 0.031, "low": 0.0308, "close": 0.031, "volume": 110925.6, "close_time": 1766303999999, "quote_volume": 3427.36244, "trades": 46, "taker_buy_base": 34300.9, "taker_buy_quote": 1060.28088 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.031, "volume": 104847.9, "close_time": 1766307599999, "quote_volume": 3242.16002, "trades": 85, "taker_buy_base": 35592.9, "taker_buy_quote": 1102.14656 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 0.031, "high": 0.0311, "low": 0.0308, "close": 0.031, "volume": 524459.2, "close_time": 1766311199999, "quote_volume": 16242.60259, "trades": 145, "taker_buy_base": 281496.5, "taker_buy_quote": 8724.599 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0307, "close": 0.0308, "volume": 520229.3, "close_time": 1766314799999, "quote_volume": 16094.17233, "trades": 94, "taker_buy_base": 229285.7, "taker_buy_quote": 7092.66809 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0308, "volume": 223563.5, "close_time": 1766318399999, "quote_volume": 6886.06619, "trades": 32, "taker_buy_base": 112289.0, "taker_buy_quote": 3458.87621 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0309, "high": 0.031, "low": 0.0306, "close": 0.0307, "volume": 1545064.4, "close_time": 1766321999999, "quote_volume": 47489.54033, "trades": 522, "taker_buy_base": 751048.0, "taker_buy_quote": 23083.41911 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0298, "close": 0.0298, "volume": 1188125.9, "close_time": 1766325599999, "quote_volume": 35879.4066, "trades": 306, "taker_buy_base": 485601.8, "taker_buy_quote": 14663.12423 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 453644.4, "close_time": 1766329199999, "quote_volume": 13593.15771, "trades": 66, "taker_buy_base": 104658.5, "taker_buy_quote": 3131.5389 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 194267.9, "close_time": 1766332799999, "quote_volume": 5813.23007, "trades": 55, "taker_buy_base": 144229.8, "taker_buy_quote": 4316.98546 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03, "high": 0.0302, "low": 0.0299, "close": 0.0302, "volume": 452157.8, "close_time": 1766336399999, "quote_volume": 13610.37747, "trades": 73, "taker_buy_base": 329946.0, "taker_buy_quote": 9948.60789 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0302, "volume": 230582.7, "close_time": 1766339999999, "quote_volume": 6963.56713, "trades": 52, "taker_buy_base": 92486.3, "taker_buy_quote": 2794.35931 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 316803.5, "close_time": 1766343599999, "quote_volume": 9501.0163, "trades": 74, "taker_buy_base": 132839.2, "taker_buy_quote": 3985.65298 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0302, "volume": 243128.9, "close_time": 1766347199999, "quote_volume": 7312.45229, "trades": 64, "taker_buy_base": 208491.8, "taker_buy_quote": 6271.83197 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 43833.5, "close_time": 1766350799999, "quote_volume": 1316.68918, "trades": 25, "taker_buy_base": 14265.5, "taker_buy_quote": 427.965 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0297, "close": 0.0297, "volume": 324925.8, "close_time": 1766354399999, "quote_volume": 9697.17675, "trades": 62, "taker_buy_base": 162440.0, "taker_buy_quote": 4852.2387 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0291, "close": 0.0297, "volume": 1977121.8, "close_time": 1766357999999, "quote_volume": 58184.81382, "trades": 724, "taker_buy_base": 478790.0, "taker_buy_quote": 14093.58914 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0295, "close": 0.0297, "volume": 432171.0, "close_time": 1766361599999, "quote_volume": 12850.67369, "trades": 75, "taker_buy_base": 210682.4, "taker_buy_quote": 6269.58771 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0296, "close": 0.0298, "volume": 678223.7, "close_time": 1766365199999, "quote_volume": 20281.00281, "trades": 153, "taker_buy_base": 408249.8, "taker_buy_quote": 12205.6915 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 0.0298, "high": 0.03, "low": 0.0296, "close": 0.0297, "volume": 542333.0, "close_time": 1766368799999, "quote_volume": 16164.44235, "trades": 202, "taker_buy_base": 342884.0, "taker_buy_quote": 10216.30874 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 625207.6, "close_time": 1766372399999, "quote_volume": 18382.00404, "trades": 116, "taker_buy_base": 329761.7, "taker_buy_quote": 9688.18141 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 189677.8, "close_time": 1766375999999, "quote_volume": 5638.35347, "trades": 69, "taker_buy_base": 128312.3, "taker_buy_quote": 3817.1669 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 376313.3, "close_time": 1766379599999, "quote_volume": 11215.56079, "trades": 186, "taker_buy_base": 186988.0, "taker_buy_quote": 5574.93389 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 234027.9, "close_time": 1766383199999, "quote_volume": 6980.07531, "trades": 73, "taker_buy_base": 97149.1, "taker_buy_quote": 2900.41712 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 79596.5, "close_time": 1766386799999, "quote_volume": 2375.85687, "trades": 41, "taker_buy_base": 24878.1, "taker_buy_quote": 743.97171 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 99853.6, "close_time": 1766390399999, "quote_volume": 2995.05842, "trades": 48, "taker_buy_base": 76605.9, "taker_buy_quote": 2297.8757 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03, "high": 0.0303, "low": 0.03, "close": 0.0301, "volume": 298062.5, "close_time": 1766393999999, "quote_volume": 8977.25113, "trades": 99, "taker_buy_base": 143007.0, "taker_buy_quote": 4309.62324 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 56210.1, "close_time": 1766397599999, "quote_volume": 1691.88436, "trades": 56, "taker_buy_base": 30404.3, "taker_buy_quote": 915.56015 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0301, "close": 0.0302, "volume": 272897.7, "close_time": 1766401199999, "quote_volume": 8247.23352, "trades": 155, "taker_buy_base": 128822.7, "taker_buy_quote": 3896.32517 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0301, "close": 0.0303, "volume": 210981.6, "close_time": 1766404799999, "quote_volume": 6374.76279, "trades": 77, "taker_buy_base": 123188.7, "taker_buy_quote": 3725.66544 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 228436.1, "close_time": 1766408399999, "quote_volume": 6918.46207, "trades": 175, "taker_buy_base": 67177.8, "taker_buy_quote": 2036.98318 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03, "close": 0.0301, "volume": 171127.7, "close_time": 1766411999999, "quote_volume": 5166.66601, "trades": 145, "taker_buy_base": 22472.3, "taker_buy_quote": 679.74467 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 176275.7, "close_time": 1766415599999, "quote_volume": 5326.72497, "trades": 62, "taker_buy_base": 130200.9, "taker_buy_quote": 3937.87323 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0299, "close": 0.0302, "volume": 367159.4, "close_time": 1766419199999, "quote_volume": 11033.41873, "trades": 128, "taker_buy_base": 105684.1, "taker_buy_quote": 3181.68897 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 290106.5, "close_time": 1766422799999, "quote_volume": 8746.36708, "trades": 72, "taker_buy_base": 167088.9, "taker_buy_quote": 5042.30969 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 208903.1, "close_time": 1766426399999, "quote_volume": 6266.6346, "trades": 76, "taker_buy_base": 118769.8, "taker_buy_quote": 3563.57317 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 0.0301, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 204757.0, "close_time": 1766429999999, "quote_volume": 6161.76482, "trades": 48, "taker_buy_base": 144347.9, "taker_buy_quote": 4344.87179 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 0.03, "high": 0.03, "low": 0.0294, "close": 0.0296, "volume": 540162.1, "close_time": 1766433599999, "quote_volume": 16018.13256, "trades": 292, "taker_buy_base": 239624.7, "taker_buy_quote": 7102.09306 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 1033924.0, "close_time": 1766437199999, "quote_volume": 30512.56126, "trades": 184, "taker_buy_base": 587923.5, "taker_buy_quote": 17359.17701 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0294, "close": 0.0295, "volume": 177467.4, "close_time": 1766440799999, "quote_volume": 5255.18347, "trades": 55, "taker_buy_base": 54116.8, "taker_buy_quote": 1601.41941 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 245940.2, "close_time": 1766444399999, "quote_volume": 7287.46458, "trades": 91, "taker_buy_base": 116377.1, "taker_buy_quote": 3440.70992 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0297, "close": 0.0298, "volume": 204213.7, "close_time": 1766447999999, "quote_volume": 6085.45213, "trades": 47, "taker_buy_base": 144862.9, "taker_buy_quote": 4316.91442 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0297, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 168872.1, "close_time": 1766451599999, "quote_volume": 5035.27462, "trades": 42, "taker_buy_base": 127693.0, "taker_buy_quote": 3806.58263 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0297, "volume": 32416.3, "close_time": 1766455199999, "quote_volume": 966.39456, "trades": 31, "taker_buy_base": 10289.1, "taker_buy_quote": 307.21092 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0295, "close": 0.0295, "volume": 256674.0, "close_time": 1766458799999, "quote_volume": 7617.8306, "trades": 119, "taker_buy_base": 85331.3, "taker_buy_quote": 2533.41674 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0295, "volume": 342350.1, "close_time": 1766462399999, "quote_volume": 10105.85886, "trades": 238, "taker_buy_base": 147484.9, "taker_buy_quote": 4357.82819 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0294, "volume": 156616.5, "close_time": 1766465999999, "quote_volume": 4623.3403, "trades": 63, "taker_buy_base": 115483.7, "taker_buy_quote": 3409.434 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 176798.3, "close_time": 1766469599999, "quote_volume": 5175.2806, "trades": 62, "taker_buy_base": 25475.0, "taker_buy_quote": 745.88774 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 0.0292, "high": 0.0294, "low": 0.029, "close": 0.0292, "volume": 382299.4, "close_time": 1766473199999, "quote_volume": 11153.84022, "trades": 139, "taker_buy_base": 191650.9, "taker_buy_quote": 5588.11725 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 0.0292, "high": 0.0293, "low": 0.029, "close": 0.0292, "volume": 539130.2, "close_time": 1766476799999, "quote_volume": 15708.38711, "trades": 140, "taker_buy_base": 259900.7, "taker_buy_quote": 7571.01268 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0291, "volume": 87353.0, "close_time": 1766480399999, "quote_volume": 2548.93274, "trades": 54, "taker_buy_base": 41498.1, "taker_buy_quote": 1211.56909 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 0.0291, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 248219.7, "close_time": 1766483999999, "quote_volume": 7244.41371, "trades": 65, "taker_buy_base": 152862.5, "taker_buy_quote": 4461.66805 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 0.0293, "high": 0.0295, "low": 0.0293, "close": 0.0294, "volume": 598618.5, "close_time": 1766487599999, "quote_volume": 17608.8259, "trades": 126, "taker_buy_base": 464359.6, "taker_buy_quote": 13667.03058 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0293, "close": 0.0294, "volume": 524300.9, "close_time": 1766491199999, "quote_volume": 15438.47079, "trades": 86, "taker_buy_base": 276590.8, "taker_buy_quote": 8145.67096 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 206132.5, "close_time": 1766494799999, "quote_volume": 6040.33513, "trades": 34, "taker_buy_base": 19872.5, "taker_buy_quote": 581.3499 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 0.0293, "high": 0.0294, "low": 0.029, "close": 0.0291, "volume": 534743.8, "close_time": 1766498399999, "quote_volume": 15627.11544, "trades": 93, "taker_buy_base": 211687.7, "taker_buy_quote": 6187.01814 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 0.0292, "high": 0.0293, "low": 0.0287, "close": 0.0288, "volume": 558583.4, "close_time": 1766501999999, "quote_volume": 16187.47688, "trades": 216, "taker_buy_base": 261151.9, "taker_buy_quote": 7559.46932 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 0.029, "high": 0.0292, "low": 0.0288, "close": 0.029, "volume": 403359.3, "close_time": 1766505599999, "quote_volume": 11698.20044, "trades": 137, "taker_buy_base": 187930.7, "taker_buy_quote": 5455.74257 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.029, "high": 0.0304, "low": 0.029, "close": 0.0299, "volume": 2848073.1, "close_time": 1766509199999, "quote_volume": 85119.08498, "trades": 560, "taker_buy_base": 1978992.8, "taker_buy_quote": 59241.60016 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 0.03, "high": 0.0303, "low": 0.0297, "close": 0.0297, "volume": 2486706.4, "close_time": 1766512799999, "quote_volume": 74698.34793, "trades": 510, "taker_buy_base": 1274517.4, "taker_buy_quote": 38329.29295 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 0.0297, "high": 0.0309, "low": 0.0296, "close": 0.0303, "volume": 5983638.5, "close_time": 1766516399999, "quote_volume": 182347.62427, "trades": 1083, "taker_buy_base": 2644690.7, "taker_buy_quote": 80792.67522 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0303, "close": 0.0304, "volume": 2582035.2, "close_time": 1766519999999, "quote_volume": 78743.99491, "trades": 467, "taker_buy_base": 1115786.6, "taker_buy_quote": 34069.90454 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0304, "high": 0.0304, "low": 0.03, "close": 0.0302, "volume": 1587649.3, "close_time": 1766523599999, "quote_volume": 48010.76051, "trades": 529, "taker_buy_base": 612603.6, "taker_buy_quote": 18555.4736 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0303, "volume": 465463.2, "close_time": 1766527199999, "quote_volume": 14083.0206, "trades": 211, "taker_buy_base": 218066.8, "taker_buy_quote": 6603.07298 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 0.0303, "high": 0.0303, "low": 0.03, "close": 0.03, "volume": 474733.3, "close_time": 1766530799999, "quote_volume": 14312.56999, "trades": 124, "taker_buy_base": 230654.3, "taker_buy_quote": 6964.75696 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 422096.7, "close_time": 1766534399999, "quote_volume": 12721.37937, "trades": 84, "taker_buy_base": 226447.4, "taker_buy_quote": 6823.89168 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 189408.5, "close_time": 1766537999999, "quote_volume": 5698.8567, "trades": 69, "taker_buy_base": 32163.9, "taker_buy_quote": 966.60829 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0298, "close": 0.0299, "volume": 475585.1, "close_time": 1766541599999, "quote_volume": 14257.82312, "trades": 78, "taker_buy_base": 296928.7, "taker_buy_quote": 8915.23295 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0296, "close": 0.0296, "volume": 470115.3, "close_time": 1766545199999, "quote_volume": 13964.30244, "trades": 85, "taker_buy_base": 339778.4, "taker_buy_quote": 10089.99421 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 69379.1, "close_time": 1766548799999, "quote_volume": 2056.87275, "trades": 47, "taker_buy_base": 36470.0, "taker_buy_quote": 1082.20376 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0295, "close": 0.0296, "volume": 476237.7, "close_time": 1766552399999, "quote_volume": 14116.71103, "trades": 101, "taker_buy_base": 123705.7, "taker_buy_quote": 3678.95446 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0292, "close": 0.0293, "volume": 744690.4, "close_time": 1766555999999, "quote_volume": 21912.49882, "trades": 104, "taker_buy_base": 432176.9, "taker_buy_quote": 12706.84195 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0293, "close": 0.0295, "volume": 232136.6, "close_time": 1766559599999, "quote_volume": 6854.60793, "trades": 105, "taker_buy_base": 210407.7, "taker_buy_quote": 6216.18613 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0295, "volume": 336211.1, "close_time": 1766563199999, "quote_volume": 9914.78275, "trades": 96, "taker_buy_base": 95174.3, "taker_buy_quote": 2808.80436 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0293, "close": 0.0293, "volume": 529283.8, "close_time": 1766566799999, "quote_volume": 15640.57698, "trades": 131, "taker_buy_base": 122800.4, "taker_buy_quote": 3630.96113 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0293, "volume": 212530.7, "close_time": 1766570399999, "quote_volume": 6236.47596, "trades": 89, "taker_buy_base": 173518.2, "taker_buy_quote": 5094.33371 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0293, "close": 0.0293, "volume": 202313.5, "close_time": 1766573999999, "quote_volume": 5936.81813, "trades": 33, "taker_buy_base": 132382.3, "taker_buy_quote": 3887.83397 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0293, "close": 0.0293, "volume": 125811.0, "close_time": 1766577599999, "quote_volume": 3695.96325, "trades": 44, "taker_buy_base": 96150.5, "taker_buy_quote": 2826.8247 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0293, "close": 0.0296, "volume": 137492.5, "close_time": 1766581199999, "quote_volume": 4047.19513, "trades": 67, "taker_buy_base": 51469.5, "taker_buy_quote": 1518.59974 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 266288.9, "close_time": 1766584799999, "quote_volume": 7846.99843, "trades": 72, "taker_buy_base": 72235.5, "taker_buy_quote": 2132.91872 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 491364.8, "close_time": 1766588399999, "quote_volume": 14456.36886, "trades": 70, "taker_buy_base": 224300.6, "taker_buy_quote": 6605.7076 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0294, "close": 0.0297, "volume": 215907.4, "close_time": 1766591999999, "quote_volume": 6381.92335, "trades": 55, "taker_buy_base": 118647.8, "taker_buy_quote": 3506.30299 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0295, "close": 0.0297, "volume": 303503.2, "close_time": 1766595599999, "quote_volume": 9014.84234, "trades": 77, "taker_buy_base": 156363.7, "taker_buy_quote": 4641.4525 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 21924.4, "close_time": 1766599199999, "quote_volume": 651.59296, "trades": 32, "taker_buy_base": 9062.2, "taker_buy_quote": 269.61794 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0296, "close": 0.0296, "volume": 260382.6, "close_time": 1766602799999, "quote_volume": 7727.00752, "trades": 92, "taker_buy_base": 150459.8, "taker_buy_quote": 4468.65606 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 180679.7, "close_time": 1766606399999, "quote_volume": 5362.61453, "trades": 26, "taker_buy_base": 130754.4, "taker_buy_quote": 3884.64863 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 85477.0, "close_time": 1766609999999, "quote_volume": 2555.63895, "trades": 17, "taker_buy_base": 3002.3, "taker_buy_quote": 89.76877 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 121515.0, "close_time": 1766613599999, "quote_volume": 3637.08185, "trades": 60, "taker_buy_base": 38198.5, "taker_buy_quote": 1145.9185 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 104259.0, "close_time": 1766617199999, "quote_volume": 3130.88945, "trades": 58, "taker_buy_base": 41180.4, "taker_buy_quote": 1236.17234 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 0.03, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 117528.9, "close_time": 1766620799999, "quote_volume": 3523.94423, "trades": 51, "taker_buy_base": 77697.2, "taker_buy_quote": 2330.916 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0298, "volume": 152895.6, "close_time": 1766624399999, "quote_volume": 4579.74862, "trades": 41, "taker_buy_base": 32792.1, "taker_buy_quote": 982.818 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 113852.9, "close_time": 1766627999999, "quote_volume": 3404.83496, "trades": 15, "taker_buy_base": 108176.4, "taker_buy_quote": 3234.8343 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 247847.9, "close_time": 1766631599999, "quote_volume": 7454.39397, "trades": 83, "taker_buy_base": 87073.6, "taker_buy_quote": 2621.89748 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 103264.5, "close_time": 1766635199999, "quote_volume": 3109.05272, "trades": 20, "taker_buy_base": 70819.9, "taker_buy_quote": 2132.85626 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0301, "close": 0.0302, "volume": 98372.8, "close_time": 1766638799999, "quote_volume": 2962.71997, "trades": 97, "taker_buy_base": 26436.9, "taker_buy_quote": 797.44938 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 0.0301, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 80817.4, "close_time": 1766642399999, "quote_volume": 2432.49679, "trades": 36, "taker_buy_base": 4639.5, "taker_buy_quote": 139.64895 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 140028.1, "close_time": 1766645999999, "quote_volume": 4218.57115, "trades": 28, "taker_buy_base": 43228.4, "taker_buy_quote": 1302.34676 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0303, "volume": 89323.4, "close_time": 1766649599999, "quote_volume": 2696.70447, "trades": 37, "taker_buy_base": 53018.9, "taker_buy_quote": 1601.83488 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0301, "close": 0.0302, "volume": 244615.7, "close_time": 1766653199999, "quote_volume": 7384.59614, "trades": 144, "taker_buy_base": 24044.0, "taker_buy_quote": 727.89455 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 244997.4, "close_time": 1766656799999, "quote_volume": 7375.11403, "trades": 117, "taker_buy_base": 93734.0, "taker_buy_quote": 2824.94065 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 507914.0, "close_time": 1766660399999, "quote_volume": 15227.60364, "trades": 152, "taker_buy_base": 60822.2, "taker_buy_quote": 1826.28062 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 278201.3, "close_time": 1766663999999, "quote_volume": 8346.23431, "trades": 115, "taker_buy_base": 175508.6, "taker_buy_quote": 5265.57351 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 261235.2, "close_time": 1766667599999, "quote_volume": 7831.28858, "trades": 109, "taker_buy_base": 80672.9, "taker_buy_quote": 2419.3505 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 249391.7, "close_time": 1766671199999, "quote_volume": 7458.99311, "trades": 120, "taker_buy_base": 83276.3, "taker_buy_quote": 2492.42904 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 0.03, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 333872.5, "close_time": 1766674799999, "quote_volume": 9971.43957, "trades": 114, "taker_buy_base": 27907.9, "taker_buy_quote": 832.64749 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0298, "close": 0.03, "volume": 388775.7, "close_time": 1766678399999, "quote_volume": 11659.19263, "trades": 87, "taker_buy_base": 355124.5, "taker_buy_quote": 10649.46093 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 246268.2, "close_time": 1766681999999, "quote_volume": 7408.27623, "trades": 91, "taker_buy_base": 84971.9, "taker_buy_quote": 2558.6943 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 0.03, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 107023.5, "close_time": 1766685599999, "quote_volume": 3209.73451, "trades": 39, "taker_buy_base": 83851.4, "taker_buy_quote": 2515.542 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0299, "close": 0.03, "volume": 58669.0, "close_time": 1766689199999, "quote_volume": 1764.3503, "trades": 32, "taker_buy_base": 32923.0, "taker_buy_quote": 991.10171 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 0.03, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 58852.3, "close_time": 1766692799999, "quote_volume": 1766.8705, "trades": 32, "taker_buy_base": 14349.7, "taker_buy_quote": 431.7925 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 226893.2, "close_time": 1766696399999, "quote_volume": 6818.92329, "trades": 30, "taker_buy_base": 50597.1, "taker_buy_quote": 1522.97271 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 67778.8, "close_time": 1766699999999, "quote_volume": 2040.4593, "trades": 87, "taker_buy_base": 27350.5, "taker_buy_quote": 823.59588 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0293, "close": 0.0296, "volume": 760334.3, "close_time": 1766703599999, "quote_volume": 22657.67232, "trades": 249, "taker_buy_base": 438076.4, "taker_buy_quote": 13057.19313 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0292, "close": 0.0293, "volume": 281223.2, "close_time": 1766707199999, "quote_volume": 8253.82411, "trades": 121, "taker_buy_base": 171581.7, "taker_buy_quote": 5032.03556 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0292, "volume": 630531.6, "close_time": 1766710799999, "quote_volume": 18496.03685, "trades": 88, "taker_buy_base": 200161.2, "taker_buy_quote": 5875.54195 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 0.0292, "high": 0.0296, "low": 0.0292, "close": 0.0295, "volume": 302289.0, "close_time": 1766714399999, "quote_volume": 8900.70821, "trades": 79, "taker_buy_base": 138462.9, "taker_buy_quote": 4082.07224 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 0.0294, "high": 0.0302, "low": 0.0294, "close": 0.0301, "volume": 919656.7, "close_time": 1766717999999, "quote_volume": 27495.87353, "trades": 227, "taker_buy_base": 465779.2, "taker_buy_quote": 13944.52731 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 33646.0, "close_time": 1766721599999, "quote_volume": 1008.0534, "trades": 32, "taker_buy_base": 1629.2, "taker_buy_quote": 48.97402 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 65527.2, "close_time": 1766725199999, "quote_volume": 1961.64452, "trades": 20, "taker_buy_base": 25415.8, "taker_buy_quote": 762.474 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 177073.0, "close_time": 1766728799999, "quote_volume": 5296.69736, "trades": 89, "taker_buy_base": 19642.6, "taker_buy_quote": 589.278 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 57432.4, "close_time": 1766732399999, "quote_volume": 1722.98535, "trades": 80, "taker_buy_base": 989.9, "taker_buy_quote": 29.74426 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0297, "close": 0.0298, "volume": 209545.4, "close_time": 1766735999999, "quote_volume": 6255.28157, "trades": 157, "taker_buy_base": 29704.9, "taker_buy_quote": 885.04217 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0297, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 100705.1, "close_time": 1766739599999, "quote_volume": 3005.78706, "trades": 171, "taker_buy_base": 68491.5, "taker_buy_quote": 2044.78054 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 84986.2, "close_time": 1766743199999, "quote_volume": 2542.48619, "trades": 130, "taker_buy_base": 35725.8, "taker_buy_quote": 1069.96666 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 207141.6, "close_time": 1766746799999, "quote_volume": 6213.46519, "trades": 127, "taker_buy_base": 67253.2, "taker_buy_quote": 2018.23129 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 265039.0, "close_time": 1766750399999, "quote_volume": 7951.77006, "trades": 50, "taker_buy_base": 138148.6, "taker_buy_quote": 4145.16426 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0301, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 71525.7, "close_time": 1766753999999, "quote_volume": 2150.64346, "trades": 40, "taker_buy_base": 29936.4, "taker_buy_quote": 901.08564 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 152714.6, "close_time": 1766757599999, "quote_volume": 4580.72319, "trades": 129, "taker_buy_base": 36248.7, "taker_buy_quote": 1088.27046 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0295, "close": 0.0296, "volume": 574664.9, "close_time": 1766761199999, "quote_volume": 17140.48854, "trades": 342, "taker_buy_base": 218555.0, "taker_buy_quote": 6518.98557 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0293, "close": 0.0296, "volume": 572415.1, "close_time": 1766764799999, "quote_volume": 16905.36344, "trades": 218, "taker_buy_base": 271438.9, "taker_buy_quote": 8025.75909 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0294, "volume": 282557.4, "close_time": 1766768399999, "quote_volume": 8341.13761, "trades": 187, "taker_buy_base": 82066.3, "taker_buy_quote": 2429.02937 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0294, "close": 0.0296, "volume": 240684.1, "close_time": 1766771999999, "quote_volume": 7097.10734, "trades": 86, "taker_buy_base": 145553.3, "taker_buy_quote": 4295.97882 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 291704.6, "close_time": 1766775599999, "quote_volume": 8661.12133, "trades": 91, "taker_buy_base": 49238.2, "taker_buy_quote": 1462.63879 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 233020.1, "close_time": 1766779199999, "quote_volume": 6943.20988, "trades": 50, "taker_buy_base": 115842.8, "taker_buy_quote": 3452.71982 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 86568.2, "close_time": 1766782799999, "quote_volume": 2585.87129, "trades": 35, "taker_buy_base": 18803.0, "taker_buy_quote": 562.3097 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.0298, "volume": 466662.9, "close_time": 1766786399999, "quote_volume": 13953.46134, "trades": 150, "taker_buy_base": 267349.9, "taker_buy_quote": 7998.31665 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 492220.8, "close_time": 1766789999999, "quote_volume": 14685.4818, "trades": 89, "taker_buy_base": 298835.7, "taker_buy_quote": 8920.63012 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 361933.5, "close_time": 1766793599999, "quote_volume": 10820.83798, "trades": 160, "taker_buy_base": 96110.0, "taker_buy_quote": 2873.96112 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 160418.2, "close_time": 1766797199999, "quote_volume": 4799.9384, "trades": 72, "taker_buy_base": 99978.7, "taker_buy_quote": 2992.37 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.03, "volume": 139737.0, "close_time": 1766800799999, "quote_volume": 4169.56124, "trades": 109, "taker_buy_base": 45817.9, "taker_buy_quote": 1370.16991 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 207985.0, "close_time": 1766804399999, "quote_volume": 6238.74199, "trades": 57, "taker_buy_base": 193150.1, "taker_buy_quote": 5794.503 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 124832.1, "close_time": 1766807999999, "quote_volume": 3753.33838, "trades": 60, "taker_buy_base": 67064.1, "taker_buy_quote": 2017.28304 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 53827.8, "close_time": 1766811599999, "quote_volume": 1611.37931, "trades": 25, "taker_buy_base": 11968.8, "taker_buy_quote": 359.36845 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 694351.1, "close_time": 1766815199999, "quote_volume": 20845.25011, "trades": 280, "taker_buy_base": 499703.8, "taker_buy_quote": 15010.72065 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 0.0301, "high": 0.0301, "low": 0.03, "close": 0.0301, "volume": 22202.3, "close_time": 1766818799999, "quote_volume": 667.91103, "trades": 9, "taker_buy_base": 18420.3, "taker_buy_quote": 554.45103 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 0.0301, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 141339.0, "close_time": 1766822399999, "quote_volume": 4254.78556, "trades": 84, "taker_buy_base": 101927.3, "taker_buy_quote": 3068.69537 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 235227.4, "close_time": 1766825999999, "quote_volume": 7082.54702, "trades": 56, "taker_buy_base": 59076.4, "taker_buy_quote": 1783.9557 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 213934.9, "close_time": 1766829599999, "quote_volume": 6422.45191, "trades": 75, "taker_buy_base": 75187.6, "taker_buy_quote": 2261.11291 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 0.03, "high": 0.0301, "low": 0.0296, "close": 0.0299, "volume": 1500821.2, "close_time": 1766833199999, "quote_volume": 44779.60475, "trades": 537, "taker_buy_base": 690759.6, "taker_buy_quote": 20641.93766 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0297, "close": 0.0301, "volume": 393394.2, "close_time": 1766836799999, "quote_volume": 11781.49775, "trades": 157, "taker_buy_base": 169367.4, "taker_buy_quote": 5076.06256 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.0301, "volume": 175239.9, "close_time": 1766840399999, "quote_volume": 5274.98738, "trades": 62, "taker_buy_base": 80094.4, "taker_buy_quote": 2411.46642 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 268417.0, "close_time": 1766843999999, "quote_volume": 8063.18813, "trades": 104, "taker_buy_base": 108707.0, "taker_buy_quote": 3265.79895 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0302, "volume": 210085.2, "close_time": 1766847599999, "quote_volume": 6310.85082, "trades": 66, "taker_buy_base": 102197.4, "taker_buy_quote": 3076.43098 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0303, "volume": 186816.4, "close_time": 1766851199999, "quote_volume": 5639.39147, "trades": 73, "taker_buy_base": 126784.6, "taker_buy_quote": 3830.07392 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 333404.0, "close_time": 1766854799999, "quote_volume": 10115.42258, "trades": 174, "taker_buy_base": 194304.7, "taker_buy_quote": 5901.29684 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 440296.4, "close_time": 1766858399999, "quote_volume": 13333.60242, "trades": 69, "taker_buy_base": 166909.6, "taker_buy_quote": 5057.74903 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0302, "close": 0.0304, "volume": 162118.6, "close_time": 1766861999999, "quote_volume": 4911.49369, "trades": 57, "taker_buy_base": 123009.4, "taker_buy_quote": 3728.75209 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 0.0304, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 336361.5, "close_time": 1766865599999, "quote_volume": 10258.35396, "trades": 154, "taker_buy_base": 195869.6, "taker_buy_quote": 5977.99811 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0304, "volume": 246660.4, "close_time": 1766869199999, "quote_volume": 7512.72653, "trades": 124, "taker_buy_base": 36423.6, "taker_buy_quote": 1111.57553 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0304, "close": 0.0306, "volume": 110570.7, "close_time": 1766872799999, "quote_volume": 3378.89585, "trades": 58, "taker_buy_base": 71516.4, "taker_buy_quote": 2184.99334 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0305, "close": 0.0306, "volume": 391402.2, "close_time": 1766876399999, "quote_volume": 11975.13464, "trades": 124, "taker_buy_base": 166395.4, "taker_buy_quote": 5090.66386 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 0.0306, "high": 0.0309, "low": 0.0305, "close": 0.0309, "volume": 504022.6, "close_time": 1766879999999, "quote_volume": 15512.73578, "trades": 200, "taker_buy_base": 216504.5, "taker_buy_quote": 6656.0228 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0308, "close": 0.0308, "volume": 208760.2, "close_time": 1766883599999, "quote_volume": 6442.94246, "trades": 71, "taker_buy_base": 106742.6, "taker_buy_quote": 3298.1632 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 192308.1, "close_time": 1766887199999, "quote_volume": 5911.51569, "trades": 160, "taker_buy_base": 97772.0, "taker_buy_quote": 3009.11638 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0307, "close": 0.0307, "volume": 19362.4, "close_time": 1766890799999, "quote_volume": 595.08011, "trades": 17, "taker_buy_base": 12570.8, "taker_buy_quote": 386.57799 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0308, "volume": 280135.8, "close_time": 1766894399999, "quote_volume": 8602.38141, "trades": 70, "taker_buy_base": 59801.6, "taker_buy_quote": 1838.16225 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 113034.3, "close_time": 1766897999999, "quote_volume": 3471.30316, "trades": 85, "taker_buy_base": 25260.2, "taker_buy_quote": 778.01416 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 198190.3, "close_time": 1766901599999, "quote_volume": 6084.20114, "trades": 41, "taker_buy_base": 100954.0, "taker_buy_quote": 3099.91121 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0307, "volume": 130525.0, "close_time": 1766905199999, "quote_volume": 4007.8342, "trades": 52, "taker_buy_base": 85478.9, "taker_buy_quote": 2626.50292 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0306, "close": 0.0306, "volume": 34340.1, "close_time": 1766908799999, "quote_volume": 1052.45671, "trades": 21, "taker_buy_base": 16496.5, "taker_buy_quote": 506.44255 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0305, "close": 0.0305, "volume": 220764.1, "close_time": 1766912399999, "quote_volume": 6754.71166, "trades": 170, "taker_buy_base": 44364.5, "taker_buy_quote": 1357.5537 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0305, "close": 0.0305, "volume": 94082.4, "close_time": 1766915999999, "quote_volume": 2871.37772, "trades": 94, "taker_buy_base": 22920.2, "taker_buy_quote": 700.93062 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0306, "close": 0.0307, "volume": 128991.3, "close_time": 1766919599999, "quote_volume": 3947.61689, "trades": 39, "taker_buy_base": 96283.5, "taker_buy_quote": 2946.75821 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 550540.0, "close_time": 1766923199999, "quote_volume": 16899.61326, "trades": 171, "taker_buy_base": 396178.3, "taker_buy_quote": 12170.6711 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0304, "volume": 638744.3, "close_time": 1766926799999, "quote_volume": 19487.84641, "trades": 184, "taker_buy_base": 164727.7, "taker_buy_quote": 5031.42959 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0304, "close": 0.0306, "volume": 403140.5, "close_time": 1766930399999, "quote_volume": 12318.55141, "trades": 149, "taker_buy_base": 261505.8, "taker_buy_quote": 7989.03328 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 0.0305, "high": 0.0308, "low": 0.0305, "close": 0.0308, "volume": 227393.5, "close_time": 1766933999999, "quote_volume": 6980.18044, "trades": 77, "taker_buy_base": 95744.0, "taker_buy_quote": 2942.06891 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 586685.7, "close_time": 1766937599999, "quote_volume": 18016.15032, "trades": 255, "taker_buy_base": 329035.1, "taker_buy_quote": 10116.79691 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 152948.4, "close_time": 1766941199999, "quote_volume": 4696.11937, "trades": 89, "taker_buy_base": 92678.2, "taker_buy_quote": 2848.28942 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 0.0306, "high": 0.0309, "low": 0.0305, "close": 0.0305, "volume": 781111.0, "close_time": 1766944799999, "quote_volume": 23986.28756, "trades": 305, "taker_buy_base": 377501.0, "taker_buy_quote": 11616.01589 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0302, "close": 0.0302, "volume": 786615.4, "close_time": 1766948399999, "quote_volume": 23887.15786, "trades": 216, "taker_buy_base": 462252.0, "taker_buy_quote": 14045.94696 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0301, "close": 0.0303, "volume": 728295.5, "close_time": 1766951999999, "quote_volume": 22050.01209, "trades": 191, "taker_buy_base": 361014.2, "taker_buy_quote": 10948.35547 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 124772.1, "close_time": 1766955599999, "quote_volume": 3774.55413, "trades": 56, "taker_buy_base": 111887.9, "taker_buy_quote": 3384.82903 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0303, "volume": 247175.3, "close_time": 1766959199999, "quote_volume": 7455.99615, "trades": 136, "taker_buy_base": 99861.2, "taker_buy_quote": 3014.15047 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0305, "volume": 222370.7, "close_time": 1766962799999, "quote_volume": 6740.11969, "trades": 115, "taker_buy_base": 135838.2, "taker_buy_quote": 4122.58005 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0303, "close": 0.0305, "volume": 86722.8, "close_time": 1766966399999, "quote_volume": 2637.3247, "trades": 42, "taker_buy_base": 13935.0, "taker_buy_quote": 424.422 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0304, "close": 0.0307, "volume": 97073.4, "close_time": 1766969999999, "quote_volume": 2965.84722, "trades": 50, "taker_buy_base": 61534.6, "taker_buy_quote": 1880.01942 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0305, "close": 0.0307, "volume": 234456.0, "close_time": 1766973599999, "quote_volume": 7175.11557, "trades": 75, "taker_buy_base": 109866.2, "taker_buy_quote": 3362.05008 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0308, "volume": 289399.8, "close_time": 1766977199999, "quote_volume": 8917.58802, "trades": 175, "taker_buy_base": 238287.8, "taker_buy_quote": 7342.53375 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 0.0308, "high": 0.031, "low": 0.0307, "close": 0.0309, "volume": 577787.6, "close_time": 1766980799999, "quote_volume": 17786.68806, "trades": 170, "taker_buy_base": 118712.0, "taker_buy_quote": 3658.37553 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0306, "close": 0.0307, "volume": 322696.6, "close_time": 1766984399999, "quote_volume": 9931.36387, "trades": 170, "taker_buy_base": 267764.6, "taker_buy_quote": 8242.65115 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 0.0307, "high": 0.0307, "low": 0.0306, "close": 0.0307, "volume": 146301.5, "close_time": 1766987999999, "quote_volume": 4491.3907, "trades": 81, "taker_buy_base": 69024.2, "taker_buy_quote": 2119.04294 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 165330.0, "close_time": 1766991599999, "quote_volume": 5075.71387, "trades": 95, "taker_buy_base": 53467.1, "taker_buy_quote": 1641.75823 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0305, "close": 0.0307, "volume": 375105.6, "close_time": 1766995199999, "quote_volume": 11507.34583, "trades": 278, "taker_buy_base": 201502.9, "taker_buy_quote": 6193.95624 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 60774.2, "close_time": 1766998799999, "quote_volume": 1865.21054, "trades": 69, "taker_buy_base": 10809.4, "taker_buy_quote": 332.37063 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0301, "close": 0.0302, "volume": 517487.0, "close_time": 1767002399999, "quote_volume": 15699.39915, "trades": 253, "taker_buy_base": 259110.1, "taker_buy_quote": 7880.99623 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0302, "close": 0.0304, "volume": 171209.7, "close_time": 1767005999999, "quote_volume": 5197.81413, "trades": 66, "taker_buy_base": 127452.1, "taker_buy_quote": 3871.36103 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0301, "close": 0.0301, "volume": 535213.6, "close_time": 1767009599999, "quote_volume": 16159.6148, "trades": 209, "taker_buy_base": 136365.1, "taker_buy_quote": 4129.23241 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0295, "close": 0.0299, "volume": 1479826.2, "close_time": 1767013199999, "quote_volume": 44102.01072, "trades": 398, "taker_buy_base": 567740.6, "taker_buy_quote": 16933.40232 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0297, "volume": 87131.8, "close_time": 1767016799999, "quote_volume": 2604.65871, "trades": 44, "taker_buy_base": 40196.7, "taker_buy_quote": 1202.57919 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0295, "close": 0.0297, "volume": 880640.6, "close_time": 1767020399999, "quote_volume": 26168.76778, "trades": 196, "taker_buy_base": 386388.3, "taker_buy_quote": 11478.715 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 0.0297, "high": 0.03, "low": 0.0297, "close": 0.03, "volume": 476388.2, "close_time": 1767023999999, "quote_volume": 14218.60267, "trades": 147, "taker_buy_base": 317823.0, "taker_buy_quote": 9478.59428 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 359829.0, "close_time": 1767027599999, "quote_volume": 10767.07918, "trades": 73, "taker_buy_base": 223013.5, "taker_buy_quote": 6682.74116 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 425629.0, "close_time": 1767031199999, "quote_volume": 12744.95758, "trades": 122, "taker_buy_base": 245725.3, "taker_buy_quote": 7363.86764 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.0298, "volume": 276992.7, "close_time": 1767034799999, "quote_volume": 8284.50642, "trades": 84, "taker_buy_base": 100756.3, "taker_buy_quote": 3012.95296 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 370686.2, "close_time": 1767038399999, "quote_volume": 11089.6015, "trades": 128, "taker_buy_base": 179342.2, "taker_buy_quote": 5368.96366 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.0297, "volume": 534062.7, "close_time": 1767041999999, "quote_volume": 15946.18884, "trades": 142, "taker_buy_base": 272535.4, "taker_buy_quote": 8141.35137 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.03, "volume": 69465.7, "close_time": 1767045599999, "quote_volume": 2071.77317, "trades": 28, "taker_buy_base": 52510.8, "taker_buy_quote": 1566.05065 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 46045.0, "close_time": 1767049199999, "quote_volume": 1376.8681, "trades": 18, "taker_buy_base": 20097.0, "taker_buy_quote": 601.0229 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0298, "volume": 156926.7, "close_time": 1767052799999, "quote_volume": 4691.93978, "trades": 34, "taker_buy_base": 46950.4, "taker_buy_quote": 1403.8403 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 386257.3, "close_time": 1767056399999, "quote_volume": 11529.82911, "trades": 259, "taker_buy_base": 249774.9, "taker_buy_quote": 7456.43099 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0296, "close": 0.0297, "volume": 372033.4, "close_time": 1767059999999, "quote_volume": 11062.31315, "trades": 176, "taker_buy_base": 122871.8, "taker_buy_quote": 3652.55927 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0295, "close": 0.0295, "volume": 579268.2, "close_time": 1767063599999, "quote_volume": 17131.67551, "trades": 166, "taker_buy_base": 301387.3, "taker_buy_quote": 8914.28253 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0293, "close": 0.0296, "volume": 435585.1, "close_time": 1767067199999, "quote_volume": 12826.09934, "trades": 119, "taker_buy_base": 300039.6, "taker_buy_quote": 8838.29883 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0295, "volume": 41925.1, "close_time": 1767070799999, "quote_volume": 1237.50215, "trades": 23, "taker_buy_base": 20338.0, "taker_buy_quote": 600.942 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 0.0295, "high": 0.0295, "low": 0.0293, "close": 0.0295, "volume": 374300.1, "close_time": 1767074399999, "quote_volume": 11000.93745, "trades": 136, "taker_buy_base": 154181.9, "taker_buy_quote": 4532.93155 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0295, "close": 0.0297, "volume": 165219.1, "close_time": 1767077999999, "quote_volume": 4887.73142, "trades": 51, "taker_buy_base": 56517.5, "taker_buy_quote": 1672.66165 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0295, "close": 0.0295, "volume": 28330.5, "close_time": 1767081599999, "quote_volume": 837.35838, "trades": 19, "taker_buy_base": 10096.4, "taker_buy_quote": 299.23073 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0295, "close": 0.0297, "volume": 203016.0, "close_time": 1767085199999, "quote_volume": 6026.39872, "trades": 88, "taker_buy_base": 81220.6, "taker_buy_quote": 2413.32965 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 65476.2, "close_time": 1767088799999, "quote_volume": 1939.59227, "trades": 26, "taker_buy_base": 13884.6, "taker_buy_quote": 412.48091 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 261748.3, "close_time": 1767092399999, "quote_volume": 7787.2801, "trades": 111, "taker_buy_base": 106021.2, "taker_buy_quote": 3157.29889 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 0.0299, "high": 0.03, "low": 0.0298, "close": 0.0298, "volume": 279614.5, "close_time": 1767095999999, "quote_volume": 8360.73342, "trades": 170, "taker_buy_base": 176638.9, "taker_buy_quote": 5282.65302 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0297, "volume": 97832.1, "close_time": 1767099599999, "quote_volume": 2913.56786, "trades": 72, "taker_buy_base": 3563.2, "taker_buy_quote": 106.34822 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 0.0297, "high": 0.03, "low": 0.0296, "close": 0.03, "volume": 869679.6, "close_time": 1767103199999, "quote_volume": 25890.34892, "trades": 186, "taker_buy_base": 462088.9, "taker_buy_quote": 13772.71735 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0296, "close": 0.0298, "volume": 1172699.7, "close_time": 1767106799999, "quote_volume": 34937.94772, "trades": 312, "taker_buy_base": 682087.1, "taker_buy_quote": 20326.4584 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 0.03, "high": 0.03, "low": 0.0297, "close": 0.03, "volume": 236431.6, "close_time": 1767110399999, "quote_volume": 7060.64848, "trades": 61, "taker_buy_base": 149474.0, "taker_buy_quote": 4468.56356 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03, "high": 0.0301, "low": 0.0298, "close": 0.0298, "volume": 288387.6, "close_time": 1767113999999, "quote_volume": 8647.15695, "trades": 110, "taker_buy_base": 42380.6, "taker_buy_quote": 1271.5656 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 0.0299, "high": 0.03, "low": 0.0297, "close": 0.0297, "volume": 377934.7, "close_time": 1767117599999, "quote_volume": 11278.97364, "trades": 63, "taker_buy_base": 233977.2, "taker_buy_quote": 6983.02478 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 52511.2, "close_time": 1767121199999, "quote_volume": 1563.23189, "trades": 26, "taker_buy_base": 19608.3, "taker_buy_quote": 584.67348 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0296, "close": 0.0299, "volume": 687153.1, "close_time": 1767124799999, "quote_volume": 20443.83664, "trades": 275, "taker_buy_base": 456735.4, "taker_buy_quote": 13610.54449 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0297, "volume": 224259.2, "close_time": 1767128399999, "quote_volume": 6690.68286, "trades": 76, "taker_buy_base": 78387.6, "taker_buy_quote": 2343.78924 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0297, "close": 0.0297, "volume": 45040.5, "close_time": 1767131999999, "quote_volume": 1341.646, "trades": 31, "taker_buy_base": 38448.9, "taker_buy_quote": 1145.77722 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0296, "close": 0.0298, "volume": 171758.8, "close_time": 1767135599999, "quote_volume": 5106.60619, "trades": 192, "taker_buy_base": 50643.5, "taker_buy_quote": 1509.27118 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 242644.6, "close_time": 1767139199999, "quote_volume": 7235.81792, "trades": 209, "taker_buy_base": 182638.5, "taker_buy_quote": 5448.67216 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0297, "volume": 136342.3, "close_time": 1767142799999, "quote_volume": 4059.87161, "trades": 23, "taker_buy_base": 723.2, "taker_buy_quote": 21.59523 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0299, "volume": 237896.4, "close_time": 1767146399999, "quote_volume": 7093.01565, "trades": 86, "taker_buy_base": 174531.7, "taker_buy_quote": 5206.94942 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0298, "close": 0.0298, "volume": 151228.5, "close_time": 1767149999999, "quote_volume": 4519.25428, "trades": 28, "taker_buy_base": 23942.0, "taker_buy_quote": 715.58775 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0298, "volume": 98595.5, "close_time": 1767153599999, "quote_volume": 2929.45769, "trades": 40, "taker_buy_base": 65006.7, "taker_buy_quote": 1931.34179 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0297, "close": 0.0297, "volume": 4555.7, "close_time": 1767157199999, "quote_volume": 135.42899, "trades": 7, "taker_buy_base": 1247.0, "taker_buy_quote": 37.1606 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0297, "close": 0.0297, "volume": 53062.3, "close_time": 1767160799999, "quote_volume": 1576.07353, "trades": 18, "taker_buy_base": 41584.9, "taker_buy_quote": 1235.19475 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 159753.7, "close_time": 1767164399999, "quote_volume": 4747.59589, "trades": 39, "taker_buy_base": 81482.9, "taker_buy_quote": 2423.15028 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 0.0297, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 269153.4, "close_time": 1767167999999, "quote_volume": 8032.47453, "trades": 68, "taker_buy_base": 153022.3, "taker_buy_quote": 4564.5429 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.03, "high": 0.0304, "low": 0.0299, "close": 0.0299, "volume": 1009466.1, "close_time": 1767171599999, "quote_volume": 30406.08615, "trades": 420, "taker_buy_base": 433549.3, "taker_buy_quote": 13052.41658 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 283387.3, "close_time": 1767175199999, "quote_volume": 8497.454, "trades": 68, "taker_buy_base": 131376.1, "taker_buy_quote": 3941.81476 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 362290.2, "close_time": 1767178799999, "quote_volume": 10893.98821, "trades": 135, "taker_buy_base": 273718.8, "taker_buy_quote": 8236.8796 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 372371.9, "close_time": 1767182399999, "quote_volume": 11200.77433, "trades": 127, "taker_buy_base": 150461.7, "taker_buy_quote": 4532.59049 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.03, "volume": 180424.8, "close_time": 1767185999999, "quote_volume": 5419.29593, "trades": 111, "taker_buy_base": 56984.2, "taker_buy_quote": 1714.26497 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 0.03, "high": 0.0302, "low": 0.0299, "close": 0.03, "volume": 401209.6, "close_time": 1767189599999, "quote_volume": 12034.67278, "trades": 166, "taker_buy_base": 230560.9, "taker_buy_quote": 6925.10524 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 0.03, "high": 0.0302, "low": 0.0299, "close": 0.0299, "volume": 420766.9, "close_time": 1767193199999, "quote_volume": 12642.54304, "trades": 78, "taker_buy_base": 209615.7, "taker_buy_quote": 6298.81593 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 545445.7, "close_time": 1767196799999, "quote_volume": 16248.46371, "trades": 149, "taker_buy_base": 297569.3, "taker_buy_quote": 8867.22078 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0297, "high": 0.0298, "low": 0.029, "close": 0.0292, "volume": 1233479.6, "close_time": 1767200399999, "quote_volume": 36186.98969, "trades": 331, "taker_buy_base": 506187.0, "taker_buy_quote": 14844.15446 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 0.0292, "high": 0.0292, "low": 0.0289, "close": 0.029, "volume": 642544.6, "close_time": 1767203999999, "quote_volume": 18696.41452, "trades": 233, "taker_buy_base": 267891.1, "taker_buy_quote": 7792.71642 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 0.029, "high": 0.0293, "low": 0.0289, "close": 0.0292, "volume": 501539.3, "close_time": 1767207599999, "quote_volume": 14638.28055, "trades": 205, "taker_buy_base": 216071.0, "taker_buy_quote": 6311.4403 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 0.0292, "high": 0.03, "low": 0.0291, "close": 0.0297, "volume": 1086858.5, "close_time": 1767211199999, "quote_volume": 32212.40083, "trades": 514, "taker_buy_base": 474560.7, "taker_buy_quote": 14079.90707 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0298, "high": 0.0317, "low": 0.0297, "close": 0.0304, "volume": 20125530.7, "close_time": 1767214799999, "quote_volume": 616653.17156, "trades": 6251, "taker_buy_base": 12136765.3, "taker_buy_quote": 372626.98239 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 0.0303, "high": 0.0336, "low": 0.03, "close": 0.0302, "volume": 27074078.6, "close_time": 1767218399999, "quote_volume": 846636.01183, "trades": 8429, "taker_buy_base": 13009822.3, "taker_buy_quote": 406395.40903 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0301, "close": 0.0303, "volume": 1753602.6, "close_time": 1767221999999, "quote_volume": 53159.51153, "trades": 720, "taker_buy_base": 800446.4, "taker_buy_quote": 24285.87348 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0303, "close": 0.0303, "volume": 691387.5, "close_time": 1767225599999, "quote_volume": 21073.92667, "trades": 362, "taker_buy_base": 285656.2, "taker_buy_quote": 8717.01649 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 537067.1, "close_time": 1767229199999, "quote_volume": 16263.73428, "trades": 224, "taker_buy_base": 325973.1, "taker_buy_quote": 9877.48597 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 0.0302, "high": 0.0309, "low": 0.0302, "close": 0.0304, "volume": 1472159.8, "close_time": 1767232799999, "quote_volume": 45003.91913, "trades": 779, "taker_buy_base": 754440.2, "taker_buy_quote": 23054.72636 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0303, "close": 0.0303, "volume": 285089.3, "close_time": 1767236399999, "quote_volume": 8659.47475, "trades": 187, "taker_buy_base": 144231.0, "taker_buy_quote": 4383.44919 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0303, "close": 0.0303, "volume": 359546.8, "close_time": 1767239999999, "quote_volume": 10907.0667, "trades": 176, "taker_buy_base": 90579.2, "taker_buy_quote": 2751.12222 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0302, "close": 0.0305, "volume": 718750.7, "close_time": 1767243599999, "quote_volume": 21859.64359, "trades": 325, "taker_buy_base": 398998.1, "taker_buy_quote": 12137.2507 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0304, "close": 0.0306, "volume": 976221.1, "close_time": 1767247199999, "quote_volume": 29827.30429, "trades": 447, "taker_buy_base": 517870.1, "taker_buy_quote": 15817.98384 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 0.0305, "high": 0.0309, "low": 0.0304, "close": 0.0307, "volume": 471956.7, "close_time": 1767250799999, "quote_volume": 14441.51792, "trades": 191, "taker_buy_base": 201202.9, "taker_buy_quote": 6160.16548 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 0.0308, "high": 0.0314, "low": 0.0307, "close": 0.0312, "volume": 4099368.3, "close_time": 1767254399999, "quote_volume": 127608.00602, "trades": 1348, "taker_buy_base": 1917373.8, "taker_buy_quote": 59729.39801 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0312, "high": 0.0312, "low": 0.031, "close": 0.0311, "volume": 543377.8, "close_time": 1767257999999, "quote_volume": 16906.99806, "trades": 155, "taker_buy_base": 297911.8, "taker_buy_quote": 9271.0547 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 0.0311, "high": 0.0312, "low": 0.0309, "close": 0.0311, "volume": 402861.5, "close_time": 1767261599999, "quote_volume": 12500.05312, "trades": 187, "taker_buy_base": 253126.0, "taker_buy_quote": 7853.99164 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 0.0311, "high": 0.0312, "low": 0.031, "close": 0.0311, "volume": 833760.9, "close_time": 1767265199999, "quote_volume": 25938.8521, "trades": 287, "taker_buy_base": 472991.7, "taker_buy_quote": 14723.80653 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 0.0312, "high": 0.0314, "low": 0.031, "close": 0.0312, "volume": 1550229.9, "close_time": 1767268799999, "quote_volume": 48406.32197, "trades": 337, "taker_buy_base": 1042878.1, "taker_buy_quote": 32581.98583 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0306, "close": 0.0307, "volume": 3146347.2, "close_time": 1767272399999, "quote_volume": 97014.04856, "trades": 477, "taker_buy_base": 1264893.5, "taker_buy_quote": 38981.79423 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0307, "close": 0.031, "volume": 517636.4, "close_time": 1767275999999, "quote_volume": 16008.66025, "trades": 176, "taker_buy_base": 315784.5, "taker_buy_quote": 9771.36999 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 0.031, "high": 0.0335, "low": 0.0309, "close": 0.0332, "volume": 9628702.8, "close_time": 1767279599999, "quote_volume": 311911.7137, "trades": 2161, "taker_buy_base": 5875989.4, "taker_buy_quote": 190133.37314 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0314, "close": 0.0325, "volume": 13373495.7, "close_time": 1767283199999, "quote_volume": 429792.16286, "trades": 2792, "taker_buy_base": 6589032.0, "taker_buy_quote": 211870.06803 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0324, "high": 0.033, "low": 0.0319, "close": 0.032, "volume": 6084022.4, "close_time": 1767286799999, "quote_volume": 196884.29718, "trades": 1282, "taker_buy_base": 2737763.1, "taker_buy_quote": 88745.32714 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 0.032, "high": 0.0321, "low": 0.0316, "close": 0.0317, "volume": 2426237.7, "close_time": 1767290399999, "quote_volume": 77330.54913, "trades": 665, "taker_buy_base": 938654.0, "taker_buy_quote": 29943.59862 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 0.0317, "high": 0.0321, "low": 0.0316, "close": 0.0319, "volume": 1918016.5, "close_time": 1767293999999, "quote_volume": 61037.9576, "trades": 425, "taker_buy_base": 1216340.0, "taker_buy_quote": 38734.30585 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0317, "close": 0.0318, "volume": 1855724.0, "close_time": 1767297599999, "quote_volume": 59247.56876, "trades": 394, "taker_buy_base": 721402.6, "taker_buy_quote": 23047.54804 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 1549755.2, "close_time": 1767301199999, "quote_volume": 48996.25833, "trades": 488, "taker_buy_base": 673442.9, "taker_buy_quote": 21322.15468 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 0.0315, "high": 0.0319, "low": 0.0315, "close": 0.0318, "volume": 1727742.9, "close_time": 1767304799999, "quote_volume": 54868.70262, "trades": 282, "taker_buy_base": 984890.2, "taker_buy_quote": 31284.8965 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0318, "close": 0.0321, "volume": 209587.6, "close_time": 1767308399999, "quote_volume": 6691.02458, "trades": 98, "taker_buy_base": 81841.3, "taker_buy_quote": 2613.28285 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 0.032, "high": 0.032, "low": 0.0317, "close": 0.0317, "volume": 518476.3, "close_time": 1767311999999, "quote_volume": 16487.15354, "trades": 156, "taker_buy_base": 112020.5, "taker_buy_quote": 3563.30281 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0315, "close": 0.0317, "volume": 511102.5, "close_time": 1767315599999, "quote_volume": 16184.74036, "trades": 116, "taker_buy_base": 242223.0, "taker_buy_quote": 7673.79324 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0316, "close": 0.0317, "volume": 540582.0, "close_time": 1767319199999, "quote_volume": 17153.86205, "trades": 79, "taker_buy_base": 459357.3, "taker_buy_quote": 14580.77677 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0316, "close": 0.0317, "volume": 236794.6, "close_time": 1767322799999, "quote_volume": 7508.4329, "trades": 186, "taker_buy_base": 90147.9, "taker_buy_quote": 2862.59333 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 0.0317, "high": 0.032, "low": 0.0316, "close": 0.0319, "volume": 742427.2, "close_time": 1767326399999, "quote_volume": 23649.78663, "trades": 174, "taker_buy_base": 267569.8, "taker_buy_quote": 8535.96017 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0319, "high": 0.032, "low": 0.0315, "close": 0.0318, "volume": 1759650.0, "close_time": 1767329999999, "quote_volume": 55840.02607, "trades": 237, "taker_buy_base": 984013.6, "taker_buy_quote": 31280.2398 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0317, "close": 0.0318, "volume": 197344.8, "close_time": 1767333599999, "quote_volume": 6268.86299, "trades": 87, "taker_buy_base": 78874.3, "taker_buy_quote": 2506.72441 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0316, "close": 0.0316, "volume": 388958.3, "close_time": 1767337199999, "quote_volume": 12349.51818, "trades": 71, "taker_buy_base": 65526.9, "taker_buy_quote": 2086.56285 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 0.0317, "high": 0.0323, "low": 0.0317, "close": 0.032, "volume": 1565875.0, "close_time": 1767340799999, "quote_volume": 50019.60693, "trades": 417, "taker_buy_base": 834472.3, "taker_buy_quote": 26675.72891 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.032, "high": 0.032, "low": 0.0316, "close": 0.0317, "volume": 908575.5, "close_time": 1767344399999, "quote_volume": 28914.25545, "trades": 212, "taker_buy_base": 494042.1, "taker_buy_quote": 15721.82956 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 0.0318, "high": 0.032, "low": 0.0316, "close": 0.0318, "volume": 1684768.5, "close_time": 1767347999999, "quote_volume": 53416.72293, "trades": 248, "taker_buy_base": 908435.7, "taker_buy_quote": 28818.3866 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 0.0318, "high": 0.0325, "low": 0.0318, "close": 0.0324, "volume": 2009661.5, "close_time": 1767351599999, "quote_volume": 64666.75972, "trades": 413, "taker_buy_base": 1105706.6, "taker_buy_quote": 35580.59439 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 0.0324, "high": 0.0329, "low": 0.0323, "close": 0.0327, "volume": 2968754.1, "close_time": 1767355199999, "quote_volume": 96672.16722, "trades": 641, "taker_buy_base": 1608478.4, "taker_buy_quote": 52403.44102 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0325, "close": 0.0327, "volume": 1616582.6, "close_time": 1767358799999, "quote_volume": 52903.81178, "trades": 376, "taker_buy_base": 813866.8, "taker_buy_quote": 26635.88887 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 0.0327, "high": 0.0327, "low": 0.0325, "close": 0.0325, "volume": 1157058.5, "close_time": 1767362399999, "quote_volume": 37735.28702, "trades": 155, "taker_buy_base": 478382.2, "taker_buy_quote": 15606.451 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0321, "close": 0.0323, "volume": 2076589.8, "close_time": 1767365999999, "quote_volume": 67059.3369, "trades": 412, "taker_buy_base": 1046246.6, "taker_buy_quote": 33756.43901 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 0.0324, "high": 0.0326, "low": 0.032, "close": 0.0322, "volume": 2125907.5, "close_time": 1767369599999, "quote_volume": 68545.39056, "trades": 433, "taker_buy_base": 894846.3, "taker_buy_quote": 28881.54295 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0322, "close": 0.0325, "volume": 2163833.1, "close_time": 1767373199999, "quote_volume": 70259.06399, "trades": 388, "taker_buy_base": 843993.8, "taker_buy_quote": 27410.52991 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0325, "close": 0.0325, "volume": 744973.4, "close_time": 1767376799999, "quote_volume": 24263.59869, "trades": 213, "taker_buy_base": 310175.0, "taker_buy_quote": 10108.35641 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0321, "close": 0.0322, "volume": 505311.2, "close_time": 1767380399999, "quote_volume": 16377.20886, "trades": 114, "taker_buy_base": 217735.1, "taker_buy_quote": 7058.77946 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0322, "close": 0.0325, "volume": 806958.0, "close_time": 1767383999999, "quote_volume": 26195.24273, "trades": 292, "taker_buy_base": 297737.8, "taker_buy_quote": 9668.32122 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0323, "close": 0.0325, "volume": 1221199.0, "close_time": 1767387599999, "quote_volume": 39554.64121, "trades": 352, "taker_buy_base": 614503.3, "taker_buy_quote": 19915.17824 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0324, "close": 0.0327, "volume": 463476.7, "close_time": 1767391199999, "quote_volume": 15079.99403, "trades": 159, "taker_buy_base": 325196.1, "taker_buy_quote": 10585.9389 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0325, "close": 0.0328, "volume": 919506.9, "close_time": 1767394799999, "quote_volume": 30056.75478, "trades": 171, "taker_buy_base": 352199.4, "taker_buy_quote": 11515.92591 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0327, "volume": 822535.4, "close_time": 1767398399999, "quote_volume": 26944.08196, "trades": 262, "taker_buy_base": 228136.8, "taker_buy_quote": 7480.05839 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0327, "close": 0.0327, "volume": 270578.3, "close_time": 1767401999999, "quote_volume": 8870.04336, "trades": 79, "taker_buy_base": 146075.8, "taker_buy_quote": 4791.34714 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 0.0327, "high": 0.033, "low": 0.0326, "close": 0.0329, "volume": 1102142.2, "close_time": 1767405599999, "quote_volume": 36029.61773, "trades": 325, "taker_buy_base": 597108.9, "taker_buy_quote": 19531.79334 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0329, "close": 0.0331, "volume": 648293.7, "close_time": 1767409199999, "quote_volume": 21371.17771, "trades": 223, "taker_buy_base": 374569.0, "taker_buy_quote": 12349.39662 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 0.0331, "high": 0.0335, "low": 0.0331, "close": 0.0335, "volume": 678244.6, "close_time": 1767412799999, "quote_volume": 22570.87186, "trades": 268, "taker_buy_base": 322972.9, "taker_buy_quote": 10752.0151 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0332, "close": 0.0334, "volume": 218185.3, "close_time": 1767416399999, "quote_volume": 7279.5729, "trades": 64, "taker_buy_base": 77267.1, "taker_buy_quote": 2579.97234 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0331, "close": 0.0331, "volume": 373218.6, "close_time": 1767419999999, "quote_volume": 12438.41591, "trades": 95, "taker_buy_base": 128014.8, "taker_buy_quote": 4275.64914 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0326, "close": 0.0328, "volume": 988086.0, "close_time": 1767423599999, "quote_volume": 32478.82399, "trades": 177, "taker_buy_base": 532533.1, "taker_buy_quote": 17510.75564 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0322, "close": 0.0324, "volume": 2530599.1, "close_time": 1767427199999, "quote_volume": 82168.45268, "trades": 484, "taker_buy_base": 1372040.3, "taker_buy_quote": 44520.31274 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0323, "close": 0.0325, "volume": 1227400.9, "close_time": 1767430799999, "quote_volume": 39826.45579, "trades": 347, "taker_buy_base": 560168.7, "taker_buy_quote": 18182.51198 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0322, "close": 0.0324, "volume": 1313157.9, "close_time": 1767434399999, "quote_volume": 42617.54123, "trades": 570, "taker_buy_base": 636042.2, "taker_buy_quote": 20649.83262 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0322, "close": 0.0324, "volume": 385624.6, "close_time": 1767437999999, "quote_volume": 12474.85877, "trades": 154, "taker_buy_base": 184513.1, "taker_buy_quote": 5974.89139 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0321, "close": 0.0323, "volume": 1261663.7, "close_time": 1767441599999, "quote_volume": 40764.09965, "trades": 317, "taker_buy_base": 523055.1, "taker_buy_quote": 16931.28751 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0323, "high": 0.0328, "low": 0.0323, "close": 0.0328, "volume": 886139.7, "close_time": 1767445199999, "quote_volume": 28834.82651, "trades": 273, "taker_buy_base": 565678.0, "taker_buy_quote": 18399.04836 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0326, "close": 0.0327, "volume": 430740.6, "close_time": 1767448799999, "quote_volume": 14083.16744, "trades": 168, "taker_buy_base": 147033.5, "taker_buy_quote": 4808.0568 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0325, "close": 0.0326, "volume": 384111.5, "close_time": 1767452399999, "quote_volume": 12512.95401, "trades": 79, "taker_buy_base": 163448.3, "taker_buy_quote": 5329.73855 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 0.0325, "high": 0.0326, "low": 0.0324, "close": 0.0325, "volume": 610718.7, "close_time": 1767455999999, "quote_volume": 19856.37136, "trades": 185, "taker_buy_base": 377202.1, "taker_buy_quote": 12270.35972 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0324, "close": 0.0327, "volume": 473234.4, "close_time": 1767459599999, "quote_volume": 15438.75259, "trades": 152, "taker_buy_base": 193078.4, "taker_buy_quote": 6301.68432 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0326, "close": 0.0327, "volume": 389934.5, "close_time": 1767463199999, "quote_volume": 12751.41703, "trades": 75, "taker_buy_base": 216316.8, "taker_buy_quote": 7080.29147 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0324, "close": 0.0327, "volume": 465913.5, "close_time": 1767466799999, "quote_volume": 15172.35562, "trades": 185, "taker_buy_base": 152014.7, "taker_buy_quote": 4958.0159 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0327, "close": 0.0328, "volume": 244125.2, "close_time": 1767470399999, "quote_volume": 7988.91343, "trades": 65, "taker_buy_base": 73058.8, "taker_buy_quote": 2395.04215 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0326, "close": 0.0326, "volume": 330666.1, "close_time": 1767473999999, "quote_volume": 10803.64136, "trades": 176, "taker_buy_base": 111803.0, "taker_buy_quote": 3653.11563 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0326, "close": 0.0327, "volume": 308339.5, "close_time": 1767477599999, "quote_volume": 10069.79042, "trades": 166, "taker_buy_base": 119713.9, "taker_buy_quote": 3915.96872 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 0.0327, "high": 0.033, "low": 0.0326, "close": 0.0329, "volume": 349189.6, "close_time": 1767481199999, "quote_volume": 11452.77853, "trades": 162, "taker_buy_base": 244610.6, "taker_buy_quote": 8035.22521 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 0.033, "high": 0.033, "low": 0.0328, "close": 0.0329, "volume": 77739.1, "close_time": 1767484799999, "quote_volume": 2557.98038, "trades": 25, "taker_buy_base": 8493.0, "taker_buy_quote": 279.81712 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.033, "high": 0.0332, "low": 0.0329, "close": 0.0331, "volume": 584432.6, "close_time": 1767488399999, "quote_volume": 19316.55949, "trades": 216, "taker_buy_base": 355713.3, "taker_buy_quote": 11756.59553 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0329, "close": 0.033, "volume": 206603.4, "close_time": 1767491999999, "quote_volume": 6833.77618, "trades": 113, "taker_buy_base": 79385.6, "taker_buy_quote": 2625.78799 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0331, "close": 0.0331, "volume": 209679.5, "close_time": 1767495599999, "quote_volume": 6947.45689, "trades": 108, "taker_buy_base": 136275.2, "taker_buy_quote": 4516.65106 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0331, "close": 0.0333, "volume": 165495.8, "close_time": 1767499199999, "quote_volume": 5492.04748, "trades": 124, "taker_buy_base": 43751.4, "taker_buy_quote": 1451.24426 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0331, "close": 0.0331, "volume": 110017.6, "close_time": 1767502799999, "quote_volume": 3647.04279, "trades": 48, "taker_buy_base": 51707.1, "taker_buy_quote": 1715.32324 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.0332, "volume": 325827.6, "close_time": 1767506399999, "quote_volume": 10778.3175, "trades": 123, "taker_buy_base": 152446.2, "taker_buy_quote": 5044.52347 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0326, "close": 0.0327, "volume": 866824.2, "close_time": 1767509999999, "quote_volume": 28566.78469, "trades": 262, "taker_buy_base": 342764.6, "taker_buy_quote": 11284.11524 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 153078.8, "close_time": 1767513599999, "quote_volume": 5017.48172, "trades": 63, "taker_buy_base": 119720.1, "taker_buy_quote": 3924.31627 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0326, "close": 0.0328, "volume": 692323.9, "close_time": 1767517199999, "quote_volume": 22633.97305, "trades": 179, "taker_buy_base": 402750.3, "taker_buy_quote": 13173.4966 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 0.0327, "high": 0.033, "low": 0.0327, "close": 0.033, "volume": 326479.9, "close_time": 1767520799999, "quote_volume": 10726.58809, "trades": 119, "taker_buy_base": 254644.9, "taker_buy_quote": 8369.76902 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 0.033, "high": 0.033, "low": 0.0328, "close": 0.0328, "volume": 457124.7, "close_time": 1767524399999, "quote_volume": 15036.03143, "trades": 99, "taker_buy_base": 183002.2, "taker_buy_quote": 6029.40202 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 0.0329, "high": 0.033, "low": 0.0328, "close": 0.0328, "volume": 408053.9, "close_time": 1767527999999, "quote_volume": 13408.23847, "trades": 226, "taker_buy_base": 67574.5, "taker_buy_quote": 2222.51282 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0328, "close": 0.0331, "volume": 715170.5, "close_time": 1767531599999, "quote_volume": 23612.86247, "trades": 347, "taker_buy_base": 335555.5, "taker_buy_quote": 11073.08818 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 0.033, "high": 0.0334, "low": 0.0329, "close": 0.0333, "volume": 929791.0, "close_time": 1767535199999, "quote_volume": 30834.82802, "trades": 310, "taker_buy_base": 632628.7, "taker_buy_quote": 20982.44847 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0331, "close": 0.0333, "volume": 729448.0, "close_time": 1767538799999, "quote_volume": 24227.08041, "trades": 285, "taker_buy_base": 264623.6, "taker_buy_quote": 8799.11576 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0331, "close": 0.0334, "volume": 439134.5, "close_time": 1767542399999, "quote_volume": 14616.45696, "trades": 289, "taker_buy_base": 147941.3, "taker_buy_quote": 4923.56559 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0334, "high": 0.0342, "low": 0.0334, "close": 0.0341, "volume": 1737818.8, "close_time": 1767545999999, "quote_volume": 58939.16737, "trades": 630, "taker_buy_base": 1101343.9, "taker_buy_quote": 37362.19325 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 0.034, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 586819.4, "close_time": 1767549599999, "quote_volume": 19918.35866, "trades": 234, "taker_buy_base": 249632.4, "taker_buy_quote": 8473.39237 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0333, "close": 0.0335, "volume": 1140276.1, "close_time": 1767553199999, "quote_volume": 38210.95744, "trades": 328, "taker_buy_base": 276635.6, "taker_buy_quote": 9273.59299 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0331, "close": 0.0333, "volume": 2246592.9, "close_time": 1767556799999, "quote_volume": 74799.92819, "trades": 570, "taker_buy_base": 911242.7, "taker_buy_quote": 30347.76108 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0331, "close": 0.0334, "volume": 323473.1, "close_time": 1767560399999, "quote_volume": 10793.21794, "trades": 63, "taker_buy_base": 236354.6, "taker_buy_quote": 7886.96947 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 0.0333, "high": 0.0335, "low": 0.033, "close": 0.0332, "volume": 820503.0, "close_time": 1767563999999, "quote_volume": 27252.78629, "trades": 347, "taker_buy_base": 306437.6, "taker_buy_quote": 10179.82698 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0331, "close": 0.0331, "volume": 266786.0, "close_time": 1767567599999, "quote_volume": 8862.56746, "trades": 160, "taker_buy_base": 144378.1, "taker_buy_quote": 4800.23517 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0331, "close": 0.0332, "volume": 571462.3, "close_time": 1767571199999, "quote_volume": 18988.18344, "trades": 201, "taker_buy_base": 335662.2, "taker_buy_quote": 11156.65984 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0333, "high": 0.0334, "low": 0.033, "close": 0.0333, "volume": 608306.9, "close_time": 1767574799999, "quote_volume": 20200.17753, "trades": 173, "taker_buy_base": 406291.5, "taker_buy_quote": 13483.19104 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 0.0333, "high": 0.0337, "low": 0.0333, "close": 0.0337, "volume": 245265.4, "close_time": 1767578399999, "quote_volume": 8224.65763, "trades": 106, "taker_buy_base": 156202.3, "taker_buy_quote": 5231.56374 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0332, "close": 0.0334, "volume": 240067.5, "close_time": 1767581999999, "quote_volume": 8030.41853, "trades": 72, "taker_buy_base": 71854.5, "taker_buy_quote": 2400.04801 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0334, "volume": 249151.3, "close_time": 1767585599999, "quote_volume": 8299.55064, "trades": 106, "taker_buy_base": 192206.2, "taker_buy_quote": 6402.07658 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0327, "close": 0.0331, "volume": 481771.6, "close_time": 1767589199999, "quote_volume": 15875.72243, "trades": 143, "taker_buy_base": 192631.7, "taker_buy_quote": 6348.4889 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 0.033, "high": 0.0331, "low": 0.0329, "close": 0.0329, "volume": 246561.1, "close_time": 1767592799999, "quote_volume": 8147.59019, "trades": 125, "taker_buy_base": 60746.7, "taker_buy_quote": 2009.53306 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0326, "close": 0.0329, "volume": 310157.5, "close_time": 1767596399999, "quote_volume": 10158.54839, "trades": 120, "taker_buy_base": 262045.4, "taker_buy_quote": 8581.48248 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 0.0328, "high": 0.0334, "low": 0.0328, "close": 0.0334, "volume": 604034.8, "close_time": 1767599999999, "quote_volume": 19956.57114, "trades": 229, "taker_buy_base": 276126.6, "taker_buy_quote": 9118.2541 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0331, "close": 0.0333, "volume": 415548.3, "close_time": 1767603599999, "quote_volume": 13835.97196, "trades": 151, "taker_buy_base": 196523.0, "taker_buy_quote": 6530.26098 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 0.0332, "high": 0.0333, "low": 0.033, "close": 0.033, "volume": 341796.5, "close_time": 1767607199999, "quote_volume": 11314.1158, "trades": 121, "taker_buy_base": 171276.5, "taker_buy_quote": 5670.55909 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0329, "close": 0.0329, "volume": 614680.9, "close_time": 1767610799999, "quote_volume": 20300.40029, "trades": 319, "taker_buy_base": 422371.6, "taker_buy_quote": 13950.68709 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0328, "close": 0.0331, "volume": 271181.5, "close_time": 1767614399999, "quote_volume": 8947.98066, "trades": 114, "taker_buy_base": 183191.6, "taker_buy_quote": 6050.44971 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0331, "high": 0.0334, "low": 0.033, "close": 0.0334, "volume": 436484.8, "close_time": 1767617999999, "quote_volume": 14473.39741, "trades": 120, "taker_buy_base": 183417.0, "taker_buy_quote": 6093.36256 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0328, "close": 0.033, "volume": 494027.8, "close_time": 1767621599999, "quote_volume": 16333.6462, "trades": 238, "taker_buy_base": 168211.3, "taker_buy_quote": 5557.74033 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 0.033, "high": 0.0334, "low": 0.0328, "close": 0.0334, "volume": 1892880.7, "close_time": 1767625199999, "quote_volume": 62625.32096, "trades": 349, "taker_buy_base": 754953.2, "taker_buy_quote": 24992.51163 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0331, "close": 0.0335, "volume": 502486.2, "close_time": 1767628799999, "quote_volume": 16767.06721, "trades": 138, "taker_buy_base": 211263.6, "taker_buy_quote": 7050.26067 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0332, "close": 0.0333, "volume": 567205.1, "close_time": 1767632399999, "quote_volume": 18938.77384, "trades": 228, "taker_buy_base": 161172.6, "taker_buy_quote": 5384.74954 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 0.0334, "high": 0.0337, "low": 0.0331, "close": 0.0335, "volume": 477304.7, "close_time": 1767635999999, "quote_volume": 15914.90741, "trades": 196, "taker_buy_base": 171563.2, "taker_buy_quote": 5701.306 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 0.0336, "high": 0.034, "low": 0.0335, "close": 0.0339, "volume": 809078.6, "close_time": 1767639599999, "quote_volume": 27367.26346, "trades": 97, "taker_buy_base": 616308.1, "taker_buy_quote": 20872.093 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 0.0339, "high": 0.034, "low": 0.0337, "close": 0.0338, "volume": 351348.1, "close_time": 1767643199999, "quote_volume": 11882.77035, "trades": 165, "taker_buy_base": 103954.6, "taker_buy_quote": 3522.53623 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0337, "high": 0.0342, "low": 0.0337, "close": 0.034, "volume": 1102492.6, "close_time": 1767646799999, "quote_volume": 37470.75067, "trades": 199, "taker_buy_base": 657615.1, "taker_buy_quote": 22341.11526 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 0.034, "high": 0.034, "low": 0.0337, "close": 0.0338, "volume": 556517.4, "close_time": 1767650399999, "quote_volume": 18815.28629, "trades": 164, "taker_buy_base": 283069.1, "taker_buy_quote": 9569.41299 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 0.0338, "high": 0.0403, "low": 0.0338, "close": 0.0368, "volume": 32523236.7, "close_time": 1767653999999, "quote_volume": 1233707.05972, "trades": 13303, "taker_buy_base": 14859521.7, "taker_buy_quote": 559336.66969 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 0.0367, "high": 0.0373, "low": 0.0352, "close": 0.0354, "volume": 19160351.4, "close_time": 1767657599999, "quote_volume": 687972.03153, "trades": 5595, "taker_buy_base": 8378736.1, "taker_buy_quote": 301278.73641 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0354, "high": 0.0363, "low": 0.0352, "close": 0.0356, "volume": 8785902.2, "close_time": 1767661199999, "quote_volume": 313801.98995, "trades": 3730, "taker_buy_base": 3861854.7, "taker_buy_quote": 138083.92637 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 0.0357, "high": 0.0362, "low": 0.0355, "close": 0.0358, "volume": 3112223.3, "close_time": 1767664799999, "quote_volume": 111374.41433, "trades": 1542, "taker_buy_base": 1358702.1, "taker_buy_quote": 48680.48701 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0353, "close": 0.0357, "volume": 1036463.6, "close_time": 1767668399999, "quote_volume": 36848.38887, "trades": 438, "taker_buy_base": 593332.1, "taker_buy_quote": 21112.32498 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 0.0357, "high": 0.036, "low": 0.0354, "close": 0.0356, "volume": 1827174.6, "close_time": 1767671999999, "quote_volume": 65209.23928, "trades": 784, "taker_buy_base": 773702.9, "taker_buy_quote": 27623.91104 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0352, "close": 0.0353, "volume": 1077729.5, "close_time": 1767675599999, "quote_volume": 38232.98136, "trades": 580, "taker_buy_base": 461354.8, "taker_buy_quote": 16379.96204 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 0.0353, "high": 0.0354, "low": 0.035, "close": 0.035, "volume": 645207.3, "close_time": 1767679199999, "quote_volume": 22653.15077, "trades": 523, "taker_buy_base": 290687.0, "taker_buy_quote": 10214.9752 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 0.035, "high": 0.0352, "low": 0.0347, "close": 0.035, "volume": 2082611.1, "close_time": 1767682799999, "quote_volume": 72692.34906, "trades": 720, "taker_buy_base": 1145906.9, "taker_buy_quote": 39959.95944 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 0.035, "high": 0.035, "low": 0.0343, "close": 0.0347, "volume": 1080995.8, "close_time": 1767686399999, "quote_volume": 37459.79085, "trades": 606, "taker_buy_base": 313275.6, "taker_buy_quote": 10897.24129 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0346, "high": 0.0348, "low": 0.0345, "close": 0.0347, "volume": 1019742.2, "close_time": 1767689999999, "quote_volume": 35320.25385, "trades": 613, "taker_buy_base": 506111.0, "taker_buy_quote": 17534.95274 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 0.0347, "high": 0.0349, "low": 0.0346, "close": 0.0347, "volume": 735472.5, "close_time": 1767693599999, "quote_volume": 25568.30117, "trades": 319, "taker_buy_base": 405747.1, "taker_buy_quote": 14117.45461 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 0.0347, "high": 0.0348, "low": 0.0346, "close": 0.0346, "volume": 604055.8, "close_time": 1767697199999, "quote_volume": 20961.14619, "trades": 391, "taker_buy_base": 291633.5, "taker_buy_quote": 10127.49281 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 0.0347, "high": 0.0351, "low": 0.0347, "close": 0.0351, "volume": 997277.4, "close_time": 1767700799999, "quote_volume": 34858.85559, "trades": 563, "taker_buy_base": 625074.7, "taker_buy_quote": 21866.29583 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0349, "close": 0.035, "volume": 1201966.0, "close_time": 1767704399999, "quote_volume": 42063.75273, "trades": 657, "taker_buy_base": 488448.6, "taker_buy_quote": 17121.1098 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 0.035, "high": 0.0355, "low": 0.035, "close": 0.0354, "volume": 915098.9, "close_time": 1767707999999, "quote_volume": 32290.89378, "trades": 485, "taker_buy_base": 496295.0, "taker_buy_quote": 17531.2859 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 0.0353, "high": 0.0354, "low": 0.0347, "close": 0.0349, "volume": 1906377.9, "close_time": 1767711599999, "quote_volume": 66892.43999, "trades": 673, "taker_buy_base": 888222.0, "taker_buy_quote": 31169.50741 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 0.0349, "high": 0.0351, "low": 0.0344, "close": 0.0347, "volume": 1483563.7, "close_time": 1767715199999, "quote_volume": 51529.14238, "trades": 460, "taker_buy_base": 711432.7, "taker_buy_quote": 24713.47172 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0336, "close": 0.0339, "volume": 1556818.8, "close_time": 1767718799999, "quote_volume": 53103.96958, "trades": 579, "taker_buy_base": 746682.3, "taker_buy_quote": 25478.06329 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0332, "close": 0.0333, "volume": 1398975.9, "close_time": 1767722399999, "quote_volume": 47162.54126, "trades": 284, "taker_buy_base": 597428.4, "taker_buy_quote": 20190.38299 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 0.0333, "high": 0.0339, "low": 0.0332, "close": 0.0339, "volume": 1094929.2, "close_time": 1767725999999, "quote_volume": 36863.41982, "trades": 177, "taker_buy_base": 850646.4, "taker_buy_quote": 28616.08015 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0337, "close": 0.0339, "volume": 290415.9, "close_time": 1767729599999, "quote_volume": 9844.84941, "trades": 131, "taker_buy_base": 143593.4, "taker_buy_quote": 4869.04422 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0339, "close": 0.0343, "volume": 674071.1, "close_time": 1767733199999, "quote_volume": 23039.96906, "trades": 164, "taker_buy_base": 436808.2, "taker_buy_quote": 14938.22075 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 0.0343, "high": 0.0347, "low": 0.0342, "close": 0.0346, "volume": 960229.0, "close_time": 1767736799999, "quote_volume": 33116.58983, "trades": 284, "taker_buy_base": 497472.0, "taker_buy_quote": 17175.02771 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 0.0346, "high": 0.0346, "low": 0.0343, "close": 0.0345, "volume": 166579.5, "close_time": 1767740399999, "quote_volume": 5744.16032, "trades": 65, "taker_buy_base": 48696.7, "taker_buy_quote": 1681.56138 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 0.0345, "high": 0.0346, "low": 0.0345, "close": 0.0345, "volume": 188864.9, "close_time": 1767743999999, "quote_volume": 6517.3231, "trades": 61, "taker_buy_base": 136877.4, "taker_buy_quote": 4723.75435 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0347, "high": 0.0347, "low": 0.034, "close": 0.034, "volume": 345695.2, "close_time": 1767747599999, "quote_volume": 11906.08031, "trades": 156, "taker_buy_base": 151803.2, "taker_buy_quote": 5246.77968 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0339, "close": 0.034, "volume": 960587.2, "close_time": 1767751199999, "quote_volume": 32752.80489, "trades": 429, "taker_buy_base": 541400.1, "taker_buy_quote": 18481.35558 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 0.034, "high": 0.0342, "low": 0.0339, "close": 0.034, "volume": 765679.1, "close_time": 1767754799999, "quote_volume": 26075.86822, "trades": 318, "taker_buy_base": 292438.9, "taker_buy_quote": 9968.02364 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 0.0341, "high": 0.0343, "low": 0.0341, "close": 0.0342, "volume": 211546.8, "close_time": 1767758399999, "quote_volume": 7234.4185, "trades": 109, "taker_buy_base": 185752.2, "taker_buy_quote": 6353.2863 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0342, "high": 0.0343, "low": 0.034, "close": 0.034, "volume": 525985.7, "close_time": 1767761999999, "quote_volume": 17953.35313, "trades": 262, "taker_buy_base": 147013.3, "taker_buy_quote": 5023.52444 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 0.034, "high": 0.0343, "low": 0.034, "close": 0.0341, "volume": 777827.2, "close_time": 1767765599999, "quote_volume": 26551.03337, "trades": 284, "taker_buy_base": 458510.2, "taker_buy_quote": 15623.30403 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 0.0341, "high": 0.0342, "low": 0.034, "close": 0.034, "volume": 426024.4, "close_time": 1767769199999, "quote_volume": 14508.30225, "trades": 154, "taker_buy_base": 254926.9, "taker_buy_quote": 8684.46514 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 0.0341, "high": 0.0346, "low": 0.034, "close": 0.0346, "volume": 236019.5, "close_time": 1767772799999, "quote_volume": 8109.28131, "trades": 179, "taker_buy_base": 147895.5, "taker_buy_quote": 5082.92073 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0344, "close": 0.0345, "volume": 252674.1, "close_time": 1767776399999, "quote_volume": 8733.41567, "trades": 132, "taker_buy_base": 73176.3, "taker_buy_quote": 2528.97387 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 0.0345, "high": 0.0345, "low": 0.0335, "close": 0.0337, "volume": 2847523.6, "close_time": 1767779999999, "quote_volume": 96278.04392, "trades": 813, "taker_buy_base": 602716.3, "taker_buy_quote": 20397.41939 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 0.0337, "high": 0.034, "low": 0.0337, "close": 0.0338, "volume": 625939.2, "close_time": 1767783599999, "quote_volume": 21172.19447, "trades": 285, "taker_buy_base": 457284.7, "taker_buy_quote": 15466.60896 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 0.0338, "high": 0.034, "low": 0.0338, "close": 0.034, "volume": 130350.5, "close_time": 1767787199999, "quote_volume": 4420.45286, "trades": 167, "taker_buy_base": 52734.3, "taker_buy_quote": 1789.46486 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.034, "high": 0.034, "low": 0.0335, "close": 0.0336, "volume": 567972.5, "close_time": 1767790799999, "quote_volume": 19168.04141, "trades": 179, "taker_buy_base": 151922.9, "taker_buy_quote": 5116.3354 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0333, "close": 0.0333, "volume": 649289.2, "close_time": 1767794399999, "quote_volume": 21754.11577, "trades": 279, "taker_buy_base": 248504.7, "taker_buy_quote": 8336.52641 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0329, "close": 0.0333, "volume": 1122456.5, "close_time": 1767797999999, "quote_volume": 37149.40932, "trades": 349, "taker_buy_base": 623990.7, "taker_buy_quote": 20665.82007 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0326, "close": 0.0328, "volume": 1767108.6, "close_time": 1767801599999, "quote_volume": 57908.9494, "trades": 433, "taker_buy_base": 729845.1, "taker_buy_quote": 23930.04139 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0328, "high": 0.033, "low": 0.0327, "close": 0.0327, "volume": 598375.1, "close_time": 1767805199999, "quote_volume": 19665.48248, "trades": 218, "taker_buy_base": 208621.0, "taker_buy_quote": 6858.5735 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 0.0328, "high": 0.0331, "low": 0.0328, "close": 0.0329, "volume": 215491.7, "close_time": 1767808799999, "quote_volume": 7097.82558, "trades": 77, "taker_buy_base": 138699.7, "taker_buy_quote": 4566.37044 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 0.0328, "high": 0.0332, "low": 0.0328, "close": 0.0329, "volume": 548006.8, "close_time": 1767812399999, "quote_volume": 18092.39485, "trades": 166, "taker_buy_base": 210730.8, "taker_buy_quote": 6961.28773 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 0.033, "high": 0.033, "low": 0.0326, "close": 0.0329, "volume": 496835.6, "close_time": 1767815999999, "quote_volume": 16289.15979, "trades": 113, "taker_buy_base": 261152.1, "taker_buy_quote": 8562.41399 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0329, "high": 0.033, "low": 0.0326, "close": 0.0328, "volume": 353672.4, "close_time": 1767819599999, "quote_volume": 11571.09559, "trades": 209, "taker_buy_base": 67140.4, "taker_buy_quote": 2200.41159 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0328, "volume": 137597.4, "close_time": 1767823199999, "quote_volume": 4512.51064, "trades": 69, "taker_buy_base": 68459.1, "taker_buy_quote": 2245.4736 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0326, "close": 0.0326, "volume": 717283.3, "close_time": 1767826799999, "quote_volume": 23482.07761, "trades": 289, "taker_buy_base": 415387.7, "taker_buy_quote": 13599.95831 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0324, "close": 0.0327, "volume": 487034.0, "close_time": 1767830399999, "quote_volume": 15900.8647, "trades": 232, "taker_buy_base": 163473.0, "taker_buy_quote": 5342.77335 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0326, "close": 0.0328, "volume": 343809.4, "close_time": 1767833999999, "quote_volume": 11245.74869, "trades": 127, "taker_buy_base": 183420.7, "taker_buy_quote": 5993.48973 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 0.0328, "high": 0.0331, "low": 0.0328, "close": 0.033, "volume": 445061.7, "close_time": 1767837599999, "quote_volume": 14659.57744, "trades": 258, "taker_buy_base": 130931.1, "taker_buy_quote": 4313.32266 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 0.033, "high": 0.0331, "low": 0.0326, "close": 0.0327, "volume": 279531.4, "close_time": 1767841199999, "quote_volume": 9173.60225, "trades": 202, "taker_buy_base": 110187.3, "taker_buy_quote": 3616.06258 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0322, "close": 0.0324, "volume": 498094.4, "close_time": 1767844799999, "quote_volume": 16179.58721, "trades": 306, "taker_buy_base": 308824.1, "taker_buy_quote": 10026.01509 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0323, "close": 0.0325, "volume": 103036.4, "close_time": 1767848399999, "quote_volume": 3342.94509, "trades": 123, "taker_buy_base": 59128.1, "taker_buy_quote": 1917.89035 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0326, "close": 0.0327, "volume": 174049.8, "close_time": 1767851999999, "quote_volume": 5704.01105, "trades": 117, "taker_buy_base": 102468.1, "taker_buy_quote": 3358.44735 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0321, "close": 0.0321, "volume": 686058.5, "close_time": 1767855599999, "quote_volume": 22243.28618, "trades": 347, "taker_buy_base": 265958.2, "taker_buy_quote": 8630.02844 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 0.0321, "high": 0.0326, "low": 0.0318, "close": 0.0326, "volume": 772875.5, "close_time": 1767859199999, "quote_volume": 24855.10976, "trades": 436, "taker_buy_base": 402207.2, "taker_buy_quote": 12942.56348 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0322, "close": 0.0322, "volume": 480942.1, "close_time": 1767862799999, "quote_volume": 15629.58501, "trades": 299, "taker_buy_base": 144744.9, "taker_buy_quote": 4706.922 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 0.0323, "high": 0.0324, "low": 0.032, "close": 0.0321, "volume": 280978.9, "close_time": 1767866399999, "quote_volume": 9040.33391, "trades": 183, "taker_buy_base": 139276.5, "taker_buy_quote": 4485.0337 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 0.032, "high": 0.0324, "low": 0.0319, "close": 0.0324, "volume": 248484.8, "close_time": 1767869999999, "quote_volume": 7983.50329, "trades": 194, "taker_buy_base": 128807.9, "taker_buy_quote": 4141.15561 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0321, "close": 0.0324, "volume": 431945.0, "close_time": 1767873599999, "quote_volume": 13941.07778, "trades": 238, "taker_buy_base": 118443.3, "taker_buy_quote": 3823.0643 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0321, "close": 0.0321, "volume": 449683.9, "close_time": 1767877199999, "quote_volume": 14487.32014, "trades": 279, "taker_buy_base": 165459.5, "taker_buy_quote": 5329.49967 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 0.0322, "high": 0.0323, "low": 0.032, "close": 0.0321, "volume": 510007.2, "close_time": 1767880799999, "quote_volume": 16391.53261, "trades": 245, "taker_buy_base": 255161.4, "taker_buy_quote": 8210.35392 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0319, "close": 0.0322, "volume": 336456.8, "close_time": 1767884399999, "quote_volume": 10791.00755, "trades": 281, "taker_buy_base": 120347.8, "taker_buy_quote": 3865.01742 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 0.0322, "high": 0.0328, "low": 0.032, "close": 0.0328, "volume": 421841.8, "close_time": 1767887999999, "quote_volume": 13700.29071, "trades": 367, "taker_buy_base": 175131.4, "taker_buy_quote": 5689.64839 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0325, "close": 0.0328, "volume": 530916.8, "close_time": 1767891599999, "quote_volume": 17338.98623, "trades": 255, "taker_buy_base": 194817.8, "taker_buy_quote": 6363.68819 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 0.0328, "high": 0.033, "low": 0.0327, "close": 0.0329, "volume": 370564.7, "close_time": 1767895199999, "quote_volume": 12178.84364, "trades": 195, "taker_buy_base": 183826.7, "taker_buy_quote": 6043.777 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 0.0328, "high": 0.0331, "low": 0.0327, "close": 0.0327, "volume": 541489.0, "close_time": 1767898799999, "quote_volume": 17821.70304, "trades": 173, "taker_buy_base": 385184.2, "taker_buy_quote": 12696.1708 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0327, "volume": 270753.3, "close_time": 1767902399999, "quote_volume": 8869.86393, "trades": 201, "taker_buy_base": 113484.7, "taker_buy_quote": 3722.90031 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0327, "high": 0.0331, "low": 0.0326, "close": 0.033, "volume": 988853.4, "close_time": 1767905999999, "quote_volume": 32569.01477, "trades": 238, "taker_buy_base": 446353.0, "taker_buy_quote": 14708.80446 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 0.033, "high": 0.0334, "low": 0.033, "close": 0.0333, "volume": 531272.1, "close_time": 1767909599999, "quote_volume": 17630.58506, "trades": 126, "taker_buy_base": 397181.4, "taker_buy_quote": 13188.25174 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 424108.0, "close_time": 1767913199999, "quote_volume": 14037.61752, "trades": 195, "taker_buy_base": 167884.9, "taker_buy_quote": 5549.95358 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 0.0331, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 163225.6, "close_time": 1767916799999, "quote_volume": 5403.90104, "trades": 37, "taker_buy_base": 51061.1, "taker_buy_quote": 1691.58183 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0331, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 135981.4, "close_time": 1767920399999, "quote_volume": 4501.08151, "trades": 37, "taker_buy_base": 121312.8, "taker_buy_quote": 4016.05085 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0329, "close": 0.0329, "volume": 982552.2, "close_time": 1767923999999, "quote_volume": 32512.05424, "trades": 356, "taker_buy_base": 350671.4, "taker_buy_quote": 11599.92378 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0328, "close": 0.033, "volume": 343833.1, "close_time": 1767927599999, "quote_volume": 11366.29312, "trades": 125, "taker_buy_base": 86193.0, "taker_buy_quote": 2849.75877 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0331, "close": 0.0332, "volume": 447450.2, "close_time": 1767931199999, "quote_volume": 14825.37578, "trades": 140, "taker_buy_base": 187912.9, "taker_buy_quote": 6225.08608 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 66430.2, "close_time": 1767934799999, "quote_volume": 2199.07698, "trades": 79, "taker_buy_base": 23335.1, "taker_buy_quote": 772.73261 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 0.0331, "high": 0.0331, "low": 0.033, "close": 0.033, "volume": 280772.8, "close_time": 1767938399999, "quote_volume": 9276.52073, "trades": 52, "taker_buy_base": 150640.8, "taker_buy_quote": 4981.56051 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 0.033, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 173126.9, "close_time": 1767941999999, "quote_volume": 5725.12488, "trades": 82, "taker_buy_base": 86212.8, "taker_buy_quote": 2853.70408 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 0.0331, "high": 0.0331, "low": 0.033, "close": 0.033, "volume": 135767.9, "close_time": 1767945599999, "quote_volume": 4482.20741, "trades": 29, "taker_buy_base": 69558.9, "taker_buy_quote": 2297.31041 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0324, "close": 0.0325, "volume": 681459.4, "close_time": 1767949199999, "quote_volume": 22249.32349, "trades": 203, "taker_buy_base": 340057.8, "taker_buy_quote": 11093.50963 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 0.0326, "high": 0.0329, "low": 0.0326, "close": 0.0328, "volume": 216256.2, "close_time": 1767952799999, "quote_volume": 7086.95904, "trades": 79, "taker_buy_base": 136358.3, "taker_buy_quote": 4466.75782 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0326, "close": 0.0327, "volume": 127678.7, "close_time": 1767956399999, "quote_volume": 4173.78214, "trades": 108, "taker_buy_base": 30090.8, "taker_buy_quote": 985.90697 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0327, "close": 0.0327, "volume": 102602.9, "close_time": 1767959999999, "quote_volume": 3365.08782, "trades": 158, "taker_buy_base": 40607.0, "taker_buy_quote": 1332.81662 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0325, "close": 0.0325, "volume": 571751.2, "close_time": 1767963599999, "quote_volume": 18634.51823, "trades": 256, "taker_buy_base": 167690.0, "taker_buy_quote": 5477.00802 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 0.0326, "high": 0.033, "low": 0.0326, "close": 0.033, "volume": 466242.9, "close_time": 1767967199999, "quote_volume": 15328.16675, "trades": 212, "taker_buy_base": 254924.8, "taker_buy_quote": 8386.87345 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 0.0329, "high": 0.033, "low": 0.0325, "close": 0.0325, "volume": 367048.7, "close_time": 1767970799999, "quote_volume": 11995.11069, "trades": 245, "taker_buy_base": 112472.6, "taker_buy_quote": 3676.85966 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 0.0327, "high": 0.0334, "low": 0.0326, "close": 0.033, "volume": 828481.4, "close_time": 1767974399999, "quote_volume": 27417.44682, "trades": 235, "taker_buy_base": 457944.9, "taker_buy_quote": 15156.26452 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.033, "high": 0.0333, "low": 0.0329, "close": 0.033, "volume": 264421.8, "close_time": 1767977999999, "quote_volume": 8760.54612, "trades": 78, "taker_buy_base": 174355.9, "taker_buy_quote": 5779.05968 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0327, "close": 0.033, "volume": 248531.2, "close_time": 1767981599999, "quote_volume": 8163.55084, "trades": 75, "taker_buy_base": 117797.1, "taker_buy_quote": 3874.38279 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 0.033, "high": 0.033, "low": 0.0326, "close": 0.0328, "volume": 230815.8, "close_time": 1767985199999, "quote_volume": 7551.26859, "trades": 101, "taker_buy_base": 85194.3, "taker_buy_quote": 2786.67945 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0325, "close": 0.0325, "volume": 218893.1, "close_time": 1767988799999, "quote_volume": 7117.20463, "trades": 67, "taker_buy_base": 155294.6, "taker_buy_quote": 5049.07526 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0325, "close": 0.0326, "volume": 360730.9, "close_time": 1767992399999, "quote_volume": 11752.57542, "trades": 72, "taker_buy_base": 98652.0, "taker_buy_quote": 3215.9025 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0326, "close": 0.0329, "volume": 247238.1, "close_time": 1767995999999, "quote_volume": 8100.63292, "trades": 111, "taker_buy_base": 116329.6, "taker_buy_quote": 3810.27302 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 0.0329, "high": 0.033, "low": 0.0328, "close": 0.0329, "volume": 77534.2, "close_time": 1767999599999, "quote_volume": 2551.24789, "trades": 11, "taker_buy_base": 74123.9, "taker_buy_quote": 2439.29902 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 0.0329, "high": 0.033, "low": 0.0329, "close": 0.0329, "volume": 61648.6, "close_time": 1768003199999, "quote_volume": 2031.31701, "trades": 76, "taker_buy_base": 31190.7, "taker_buy_quote": 1029.2521 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0327, "volume": 151495.9, "close_time": 1768006799999, "quote_volume": 4969.30985, "trades": 35, "taker_buy_base": 96532.3, "taker_buy_quote": 3166.78725 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0327, "close": 0.0329, "volume": 15581.1, "close_time": 1768010399999, "quote_volume": 511.41989, "trades": 10, "taker_buy_base": 6513.4, "taker_buy_quote": 214.24933 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0326, "close": 0.0327, "volume": 145118.2, "close_time": 1768013999999, "quote_volume": 4753.2302, "trades": 46, "taker_buy_base": 45742.4, "taker_buy_quote": 1500.31042 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 0.0327, "high": 0.033, "low": 0.0326, "close": 0.033, "volume": 69664.9, "close_time": 1768017599999, "quote_volume": 2282.94704, "trades": 37, "taker_buy_base": 52664.7, "taker_buy_quote": 1726.30182 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.0328, "volume": 252540.6, "close_time": 1768021199999, "quote_volume": 8318.80849, "trades": 153, "taker_buy_base": 96221.9, "taker_buy_quote": 3171.50332 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0327, "close": 0.0327, "volume": 175866.0, "close_time": 1768024799999, "quote_volume": 5768.23481, "trades": 71, "taker_buy_base": 125661.1, "taker_buy_quote": 4121.7145 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0327, "close": 0.0328, "volume": 153599.0, "close_time": 1768028399999, "quote_volume": 5030.44788, "trades": 52, "taker_buy_base": 90322.3, "taker_buy_quote": 2960.31699 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 0.0328, "high": 0.0332, "low": 0.0328, "close": 0.0332, "volume": 215822.9, "close_time": 1768031999999, "quote_volume": 7127.66476, "trades": 60, "taker_buy_base": 169656.7, "taker_buy_quote": 5604.53735 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0331, "high": 0.0338, "low": 0.0331, "close": 0.0335, "volume": 1311664.3, "close_time": 1768035599999, "quote_volume": 43893.27803, "trades": 578, "taker_buy_base": 545096.4, "taker_buy_quote": 18244.93447 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0335, "close": 0.0336, "volume": 316595.2, "close_time": 1768039199999, "quote_volume": 10621.92096, "trades": 62, "taker_buy_base": 113542.7, "taker_buy_quote": 3813.27027 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 232865.2, "close_time": 1768042799999, "quote_volume": 7809.67862, "trades": 61, "taker_buy_base": 75343.7, "taker_buy_quote": 2527.68437 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0333, "close": 0.0334, "volume": 375675.8, "close_time": 1768046399999, "quote_volume": 12546.52724, "trades": 249, "taker_buy_base": 329485.2, "taker_buy_quote": 11005.12175 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0334, "high": 0.0338, "low": 0.0333, "close": 0.0336, "volume": 716918.5, "close_time": 1768049999999, "quote_volume": 24030.51589, "trades": 301, "taker_buy_base": 398527.8, "taker_buy_quote": 13378.12695 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0335, "close": 0.0335, "volume": 398296.3, "close_time": 1768053599999, "quote_volume": 13381.3451, "trades": 176, "taker_buy_base": 142564.6, "taker_buy_quote": 4790.92095 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 214367.4, "close_time": 1768057199999, "quote_volume": 7177.59807, "trades": 169, "taker_buy_base": 14325.1, "taker_buy_quote": 479.20861 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 0.0335, "high": 0.0339, "low": 0.0335, "close": 0.0337, "volume": 1495732.8, "close_time": 1768060799999, "quote_volume": 50371.06585, "trades": 346, "taker_buy_base": 1109544.4, "taker_buy_quote": 37367.3799 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0336, "volume": 62686.0, "close_time": 1768064399999, "quote_volume": 2104.76909, "trades": 20, "taker_buy_base": 29448.2, "taker_buy_quote": 990.11233 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0335, "close": 0.0335, "volume": 296201.0, "close_time": 1768067999999, "quote_volume": 9962.76732, "trades": 132, "taker_buy_base": 185492.5, "taker_buy_quote": 6242.3409 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0335, "close": 0.0337, "volume": 67576.3, "close_time": 1768071599999, "quote_volume": 2269.50477, "trades": 34, "taker_buy_base": 28920.6, "taker_buy_quote": 972.26571 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0336, "close": 0.0339, "volume": 133645.4, "close_time": 1768075199999, "quote_volume": 4518.67236, "trades": 61, "taker_buy_base": 88692.5, "taker_buy_quote": 2998.21352 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 300252.3, "close_time": 1768078799999, "quote_volume": 10157.96998, "trades": 176, "taker_buy_base": 202891.2, "taker_buy_quote": 6869.23973 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0335, "close": 0.0336, "volume": 162199.0, "close_time": 1768082399999, "quote_volume": 5448.98714, "trades": 45, "taker_buy_base": 40120.9, "taker_buy_quote": 1348.16883 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0331, "close": 0.0331, "volume": 182333.6, "close_time": 1768085999999, "quote_volume": 6084.34706, "trades": 122, "taker_buy_base": 83381.1, "taker_buy_quote": 2787.6669 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0332, "close": 0.0333, "volume": 34601.7, "close_time": 1768089599999, "quote_volume": 1150.91522, "trades": 31, "taker_buy_base": 30370.9, "taker_buy_quote": 1010.14604 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0333, "close": 0.0335, "volume": 96369.1, "close_time": 1768093199999, "quote_volume": 3222.98857, "trades": 52, "taker_buy_base": 50456.7, "taker_buy_quote": 1688.23353 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0333, "volume": 194904.9, "close_time": 1768096799999, "quote_volume": 6493.75134, "trades": 106, "taker_buy_base": 127720.7, "taker_buy_quote": 4254.73412 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0334, "volume": 81362.0, "close_time": 1768100399999, "quote_volume": 2712.64257, "trades": 31, "taker_buy_base": 60924.7, "taker_buy_quote": 2032.08608 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 0.0333, "high": 0.0335, "low": 0.0333, "close": 0.0335, "volume": 212480.3, "close_time": 1768103999999, "quote_volume": 7092.85395, "trades": 126, "taker_buy_base": 148233.3, "taker_buy_quote": 4951.59102 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0333, "close": 0.0336, "volume": 176220.3, "close_time": 1768107599999, "quote_volume": 5894.88162, "trades": 62, "taker_buy_base": 50548.6, "taker_buy_quote": 1694.70925 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0334, "volume": 192397.7, "close_time": 1768111199999, "quote_volume": 6429.01326, "trades": 54, "taker_buy_base": 39976.6, "taker_buy_quote": 1336.33529 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0332, "close": 0.0334, "volume": 157860.7, "close_time": 1768114799999, "quote_volume": 5258.91078, "trades": 165, "taker_buy_base": 90354.8, "taker_buy_quote": 3013.57731 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0332, "close": 0.0335, "volume": 603535.0, "close_time": 1768118399999, "quote_volume": 20115.40068, "trades": 120, "taker_buy_base": 246247.3, "taker_buy_quote": 8221.84937 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0333, "close": 0.0334, "volume": 191956.0, "close_time": 1768121999999, "quote_volume": 6409.42642, "trades": 35, "taker_buy_base": 57041.7, "taker_buy_quote": 1905.35327 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0334, "close": 0.0336, "volume": 139321.2, "close_time": 1768125599999, "quote_volume": 4667.11542, "trades": 36, "taker_buy_base": 81314.6, "taker_buy_quote": 2724.22064 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0334, "close": 0.0334, "volume": 98018.8, "close_time": 1768129199999, "quote_volume": 3280.49858, "trades": 34, "taker_buy_base": 37476.9, "taker_buy_quote": 1255.47615 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0334, "close": 0.0335, "volume": 16866.8, "close_time": 1768132799999, "quote_volume": 563.65254, "trades": 11, "taker_buy_base": 3324.2, "taker_buy_quote": 111.3297 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 265936.8, "close_time": 1768136399999, "quote_volume": 8911.99309, "trades": 136, "taker_buy_base": 213486.0, "taker_buy_quote": 7153.24082 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 0.0336, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 156132.5, "close_time": 1768139999999, "quote_volume": 5224.33843, "trades": 33, "taker_buy_base": 16153.3, "taker_buy_quote": 541.25801 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 373427.5, "close_time": 1768143599999, "quote_volume": 12506.55213, "trades": 136, "taker_buy_base": 299167.5, "taker_buy_quote": 10021.43398 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0329, "close": 0.033, "volume": 643344.0, "close_time": 1768147199999, "quote_volume": 21313.9319, "trades": 177, "taker_buy_base": 101858.1, "taker_buy_quote": 3374.85462 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0331, "high": 0.0335, "low": 0.0331, "close": 0.0332, "volume": 469503.5, "close_time": 1768150799999, "quote_volume": 15602.00461, "trades": 99, "taker_buy_base": 275102.4, "taker_buy_quote": 9132.22864 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 0.0333, "high": 0.0333, "low": 0.0331, "close": 0.0332, "volume": 313417.4, "close_time": 1768154399999, "quote_volume": 10404.51028, "trades": 95, "taker_buy_base": 176359.8, "taker_buy_quote": 5853.60772 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.0331, "volume": 84734.9, "close_time": 1768157999999, "quote_volume": 2807.18236, "trades": 35, "taker_buy_base": 18729.5, "taker_buy_quote": 620.09724 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 0.0331, "high": 0.0332, "low": 0.0329, "close": 0.033, "volume": 46372.4, "close_time": 1768161599999, "quote_volume": 1532.69333, "trades": 24, "taker_buy_base": 20621.9, "taker_buy_quote": 681.31291 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.033, "high": 0.033, "low": 0.0325, "close": 0.0326, "volume": 958713.3, "close_time": 1768165199999, "quote_volume": 31350.68004, "trades": 130, "taker_buy_base": 415017.4, "taker_buy_quote": 13550.25606 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0325, "close": 0.0327, "volume": 247512.4, "close_time": 1768168799999, "quote_volume": 8074.11039, "trades": 205, "taker_buy_base": 109477.0, "taker_buy_quote": 3576.21604 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 0.0328, "high": 0.0328, "low": 0.0324, "close": 0.0324, "volume": 447046.6, "close_time": 1768172399999, "quote_volume": 14523.90154, "trades": 228, "taker_buy_base": 247001.5, "taker_buy_quote": 8027.64431 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0321, "close": 0.0324, "volume": 732505.7, "close_time": 1768175999999, "quote_volume": 23669.07741, "trades": 476, "taker_buy_base": 261717.8, "taker_buy_quote": 8449.57171 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0325, "high": 0.0325, "low": 0.0318, "close": 0.0322, "volume": 1228615.0, "close_time": 1768179599999, "quote_volume": 39426.21313, "trades": 446, "taker_buy_base": 602892.0, "taker_buy_quote": 19309.45538 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0322, "close": 0.0323, "volume": 758104.2, "close_time": 1768183199999, "quote_volume": 24511.66447, "trades": 249, "taker_buy_base": 417843.7, "taker_buy_quote": 13501.95756 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 0.0324, "high": 0.0329, "low": 0.0323, "close": 0.0328, "volume": 548060.3, "close_time": 1768186799999, "quote_volume": 17876.42067, "trades": 189, "taker_buy_base": 333908.8, "taker_buy_quote": 10893.20931 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 0.0328, "high": 0.0329, "low": 0.0325, "close": 0.0325, "volume": 224453.8, "close_time": 1768190399999, "quote_volume": 7352.42859, "trades": 112, "taker_buy_base": 88708.9, "taker_buy_quote": 2910.28567 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0324, "close": 0.0327, "volume": 274254.0, "close_time": 1768193999999, "quote_volume": 8964.34695, "trades": 95, "taker_buy_base": 84545.9, "taker_buy_quote": 2762.99909 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 0.0327, "high": 0.0329, "low": 0.0326, "close": 0.0328, "volume": 312164.1, "close_time": 1768197599999, "quote_volume": 10232.18737, "trades": 134, "taker_buy_base": 165713.6, "taker_buy_quote": 5436.10547 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0325, "close": 0.0326, "volume": 263215.8, "close_time": 1768201199999, "quote_volume": 8603.47044, "trades": 63, "taker_buy_base": 56117.4, "taker_buy_quote": 1833.41087 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0323, "close": 0.0323, "volume": 556388.5, "close_time": 1768204799999, "quote_volume": 18051.22661, "trades": 162, "taker_buy_base": 189224.5, "taker_buy_quote": 6139.64304 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0319, "close": 0.0321, "volume": 771214.0, "close_time": 1768208399999, "quote_volume": 24793.58225, "trades": 346, "taker_buy_base": 519448.1, "taker_buy_quote": 16692.23178 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0319, "close": 0.0319, "volume": 234368.0, "close_time": 1768211999999, "quote_volume": 7525.42373, "trades": 53, "taker_buy_base": 42044.1, "taker_buy_quote": 1351.14871 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 0.032, "high": 0.0321, "low": 0.0317, "close": 0.0318, "volume": 609838.6, "close_time": 1768215599999, "quote_volume": 19455.29852, "trades": 235, "taker_buy_base": 251163.4, "taker_buy_quote": 8016.42817 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0317, "close": 0.032, "volume": 273662.1, "close_time": 1768219199999, "quote_volume": 8728.78026, "trades": 75, "taker_buy_base": 173619.1, "taker_buy_quote": 5536.80568 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0319, "high": 0.032, "low": 0.0317, "close": 0.0318, "volume": 551258.4, "close_time": 1768222799999, "quote_volume": 17545.95716, "trades": 242, "taker_buy_base": 250772.0, "taker_buy_quote": 7986.18405 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 0.0318, "high": 0.0318, "low": 0.0314, "close": 0.0315, "volume": 548964.4, "close_time": 1768226399999, "quote_volume": 17353.0601, "trades": 174, "taker_buy_base": 308148.6, "taker_buy_quote": 9737.54892 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 0.0314, "high": 0.0319, "low": 0.0313, "close": 0.0317, "volume": 1213179.9, "close_time": 1768229999999, "quote_volume": 38313.48143, "trades": 441, "taker_buy_base": 679614.1, "taker_buy_quote": 21455.09122 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 0.0317, "high": 0.0322, "low": 0.0316, "close": 0.0322, "volume": 471111.6, "close_time": 1768233599999, "quote_volume": 15057.27965, "trades": 117, "taker_buy_base": 200672.0, "taker_buy_quote": 6408.85901 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0321, "close": 0.0323, "volume": 821489.9, "close_time": 1768237199999, "quote_volume": 26499.66706, "trades": 153, "taker_buy_base": 336681.9, "taker_buy_quote": 10848.62196 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0319, "close": 0.0322, "volume": 282535.5, "close_time": 1768240799999, "quote_volume": 9097.32717, "trades": 90, "taker_buy_base": 148828.8, "taker_buy_quote": 4790.87273 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 0.0322, "high": 0.0324, "low": 0.032, "close": 0.0322, "volume": 596374.8, "close_time": 1768244399999, "quote_volume": 19244.46449, "trades": 239, "taker_buy_base": 204286.6, "taker_buy_quote": 6592.48379 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0319, "close": 0.0321, "volume": 683934.3, "close_time": 1768247999999, "quote_volume": 21946.24487, "trades": 158, "taker_buy_base": 112898.4, "taker_buy_quote": 3626.47545 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0316, "close": 0.0316, "volume": 607579.7, "close_time": 1768251599999, "quote_volume": 19388.80468, "trades": 185, "taker_buy_base": 353854.5, "taker_buy_quote": 11294.78709 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0312, "close": 0.0314, "volume": 435541.1, "close_time": 1768255199999, "quote_volume": 13700.72814, "trades": 182, "taker_buy_base": 260955.8, "taker_buy_quote": 8206.45846 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0315, "close": 0.0316, "volume": 39316.4, "close_time": 1768258799999, "quote_volume": 1242.17157, "trades": 18, "taker_buy_base": 31364.5, "taker_buy_quote": 991.09769 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0314, "close": 0.0316, "volume": 195502.7, "close_time": 1768262399999, "quote_volume": 6161.92136, "trades": 64, "taker_buy_base": 104993.1, "taker_buy_quote": 3310.87004 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0316, "close": 0.0318, "volume": 246568.5, "close_time": 1768265999999, "quote_volume": 7795.11273, "trades": 60, "taker_buy_base": 68912.3, "taker_buy_quote": 2181.14527 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 0.0317, "high": 0.0317, "low": 0.0316, "close": 0.0316, "volume": 198982.7, "close_time": 1768269599999, "quote_volume": 6301.9463, "trades": 46, "taker_buy_base": 89808.0, "taker_buy_quote": 2844.07776 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0316, "close": 0.0317, "volume": 344569.9, "close_time": 1768273199999, "quote_volume": 10947.1839, "trades": 125, "taker_buy_base": 107975.5, "taker_buy_quote": 3431.53565 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 0.0317, "high": 0.0319, "low": 0.0316, "close": 0.0319, "volume": 270537.1, "close_time": 1768276799999, "quote_volume": 8589.04777, "trades": 50, "taker_buy_base": 157691.1, "taker_buy_quote": 5011.67761 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0319, "high": 0.032, "low": 0.0319, "close": 0.032, "volume": 212473.9, "close_time": 1768280399999, "quote_volume": 6780.36176, "trades": 40, "taker_buy_base": 119445.1, "taker_buy_quote": 3812.74304 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 0.032, "high": 0.0322, "low": 0.0319, "close": 0.032, "volume": 372967.2, "close_time": 1768283999999, "quote_volume": 11966.31337, "trades": 77, "taker_buy_base": 202920.6, "taker_buy_quote": 6509.02972 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 0.032, "high": 0.0323, "low": 0.032, "close": 0.0323, "volume": 152711.8, "close_time": 1768287599999, "quote_volume": 4909.1136, "trades": 33, "taker_buy_base": 105629.3, "taker_buy_quote": 3396.03361 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 0.0322, "high": 0.0323, "low": 0.0321, "close": 0.0321, "volume": 420073.5, "close_time": 1768291199999, "quote_volume": 13524.03213, "trades": 126, "taker_buy_base": 227517.1, "taker_buy_quote": 7325.46977 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0321, "close": 0.0322, "volume": 188818.5, "close_time": 1768294799999, "quote_volume": 6079.17006, "trades": 47, "taker_buy_base": 118859.9, "taker_buy_quote": 3825.50062 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0321, "close": 0.0322, "volume": 514644.4, "close_time": 1768298399999, "quote_volume": 16611.63554, "trades": 210, "taker_buy_base": 290298.2, "taker_buy_quote": 9372.04988 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0321, "close": 0.0323, "volume": 396713.0, "close_time": 1768301999999, "quote_volume": 12805.72014, "trades": 179, "taker_buy_base": 179752.6, "taker_buy_quote": 5805.33889 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0322, "close": 0.0323, "volume": 318261.8, "close_time": 1768305599999, "quote_volume": 10278.96346, "trades": 57, "taker_buy_base": 169405.4, "taker_buy_quote": 5478.8908 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0322, "close": 0.0324, "volume": 308446.4, "close_time": 1768309199999, "quote_volume": 9967.55942, "trades": 75, "taker_buy_base": 147442.9, "taker_buy_quote": 4766.08839 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0323, "close": 0.0326, "volume": 1367899.6, "close_time": 1768312799999, "quote_volume": 44611.3093, "trades": 418, "taker_buy_base": 725417.2, "taker_buy_quote": 23665.88359 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 0.0326, "high": 0.033, "low": 0.0325, "close": 0.0327, "volume": 1247362.2, "close_time": 1768316399999, "quote_volume": 40851.98065, "trades": 351, "taker_buy_base": 640198.8, "taker_buy_quote": 20995.97734 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 0.0326, "high": 0.033, "low": 0.0324, "close": 0.033, "volume": 1225168.4, "close_time": 1768319999999, "quote_volume": 40023.01861, "trades": 353, "taker_buy_base": 786719.1, "taker_buy_quote": 25713.83197 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.033, "high": 0.0332, "low": 0.0328, "close": 0.0331, "volume": 1076319.3, "close_time": 1768323599999, "quote_volume": 35533.31222, "trades": 406, "taker_buy_base": 446543.9, "taker_buy_quote": 14746.16742 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0331, "close": 0.0332, "volume": 630168.8, "close_time": 1768327199999, "quote_volume": 20947.19868, "trades": 234, "taker_buy_base": 306755.2, "taker_buy_quote": 10207.68389 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0331, "close": 0.0332, "volume": 698012.7, "close_time": 1768330799999, "quote_volume": 23212.15336, "trades": 169, "taker_buy_base": 165941.5, "taker_buy_quote": 5517.14581 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 0.0333, "high": 0.0334, "low": 0.0331, "close": 0.0333, "volume": 434375.9, "close_time": 1768334399999, "quote_volume": 14451.10787, "trades": 105, "taker_buy_base": 277145.0, "taker_buy_quote": 9227.62852 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0334, "high": 0.0335, "low": 0.033, "close": 0.0332, "volume": 232810.2, "close_time": 1768337999999, "quote_volume": 7750.94942, "trades": 59, "taker_buy_base": 138190.8, "taker_buy_quote": 4602.78052 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 0.0332, "high": 0.0334, "low": 0.0332, "close": 0.0332, "volume": 161624.3, "close_time": 1768341599999, "quote_volume": 5378.38237, "trades": 32, "taker_buy_base": 89949.6, "taker_buy_quote": 2994.0281 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 0.0333, "high": 0.0343, "low": 0.0333, "close": 0.034, "volume": 1939243.5, "close_time": 1768345199999, "quote_volume": 65784.36646, "trades": 761, "taker_buy_base": 1249598.1, "taker_buy_quote": 42369.09849 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0336, "close": 0.0337, "volume": 426990.1, "close_time": 1768348799999, "quote_volume": 14423.73061, "trades": 149, "taker_buy_base": 184772.8, "taker_buy_quote": 6244.42556 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0337, "close": 0.0341, "volume": 748219.6, "close_time": 1768352399999, "quote_volume": 25358.40737, "trades": 310, "taker_buy_base": 394021.8, "taker_buy_quote": 13364.04271 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 0.0341, "high": 0.0342, "low": 0.0339, "close": 0.0339, "volume": 1520602.6, "close_time": 1768355999999, "quote_volume": 51768.73999, "trades": 408, "taker_buy_base": 638820.6, "taker_buy_quote": 21757.55928 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 0.0339, "high": 0.034, "low": 0.0338, "close": 0.0338, "volume": 476327.1, "close_time": 1768359599999, "quote_volume": 16156.86398, "trades": 136, "taker_buy_base": 258251.5, "taker_buy_quote": 8762.40508 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 0.0338, "high": 0.034, "low": 0.0337, "close": 0.0339, "volume": 203092.8, "close_time": 1768363199999, "quote_volume": 6865.9646, "trades": 51, "taker_buy_base": 99651.0, "taker_buy_quote": 3369.88875 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0337, "close": 0.0337, "volume": 411742.1, "close_time": 1768366799999, "quote_volume": 13900.67029, "trades": 98, "taker_buy_base": 241299.6, "taker_buy_quote": 8143.88596 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0335, "close": 0.0338, "volume": 553472.1, "close_time": 1768370399999, "quote_volume": 18618.87978, "trades": 224, "taker_buy_base": 200606.6, "taker_buy_quote": 6751.28605 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0335, "close": 0.0338, "volume": 478939.4, "close_time": 1768373999999, "quote_volume": 16125.09497, "trades": 98, "taker_buy_base": 243892.9, "taker_buy_quote": 8219.86742 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0335, "close": 0.0335, "volume": 299339.5, "close_time": 1768377599999, "quote_volume": 10087.23833, "trades": 120, "taker_buy_base": 199078.3, "taker_buy_quote": 6708.95219 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0336, "high": 0.0338, "low": 0.0335, "close": 0.0336, "volume": 208192.9, "close_time": 1768381199999, "quote_volume": 7009.64915, "trades": 144, "taker_buy_base": 24302.3, "taker_buy_quote": 817.23258 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 0.0335, "high": 0.034, "low": 0.0335, "close": 0.0339, "volume": 505389.2, "close_time": 1768384799999, "quote_volume": 17070.47971, "trades": 129, "taker_buy_base": 266438.0, "taker_buy_quote": 8997.885 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 0.034, "high": 0.0341, "low": 0.0337, "close": 0.0338, "volume": 634562.5, "close_time": 1768388399999, "quote_volume": 21470.58197, "trades": 162, "taker_buy_base": 250314.0, "taker_buy_quote": 8481.89053 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 1725256.2, "close_time": 1768391999999, "quote_volume": 58205.33939, "trades": 531, "taker_buy_base": 965377.9, "taker_buy_quote": 32573.05744 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0338, "high": 0.034, "low": 0.0337, "close": 0.0338, "volume": 424607.9, "close_time": 1768395599999, "quote_volume": 14383.57652, "trades": 114, "taker_buy_base": 151316.0, "taker_buy_quote": 5127.66934 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0334, "close": 0.0334, "volume": 364727.8, "close_time": 1768399199999, "quote_volume": 12286.49511, "trades": 76, "taker_buy_base": 149134.3, "taker_buy_quote": 5026.73862 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 0.0335, "high": 0.034, "low": 0.0335, "close": 0.0339, "volume": 2436325.7, "close_time": 1768402799999, "quote_volume": 82468.40746, "trades": 225, "taker_buy_base": 1695087.9, "taker_buy_quote": 57394.92778 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 0.0339, "high": 0.0343, "low": 0.0338, "close": 0.0341, "volume": 1273377.6, "close_time": 1768406399999, "quote_volume": 43410.50174, "trades": 340, "taker_buy_base": 720996.0, "taker_buy_quote": 24587.65846 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0341, "close": 0.0342, "volume": 1356151.2, "close_time": 1768409999999, "quote_volume": 46525.80183, "trades": 412, "taker_buy_base": 678807.0, "taker_buy_quote": 23304.50678 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0337, "close": 0.0338, "volume": 1146573.3, "close_time": 1768413599999, "quote_volume": 39042.29128, "trades": 321, "taker_buy_base": 575413.1, "taker_buy_quote": 19605.19575 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0333, "close": 0.0336, "volume": 802256.1, "close_time": 1768417199999, "quote_volume": 26981.65611, "trades": 213, "taker_buy_base": 376347.0, "taker_buy_quote": 12645.28741 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 0.0335, "high": 0.034, "low": 0.0335, "close": 0.0338, "volume": 776168.8, "close_time": 1768420799999, "quote_volume": 26195.81973, "trades": 139, "taker_buy_base": 387790.8, "taker_buy_quote": 13086.96157 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0338, "high": 0.034, "low": 0.0337, "close": 0.0338, "volume": 1610067.5, "close_time": 1768424399999, "quote_volume": 54435.5204, "trades": 262, "taker_buy_base": 1216162.4, "taker_buy_quote": 41111.1851 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0337, "close": 0.0337, "volume": 152105.1, "close_time": 1768427999999, "quote_volume": 5141.05809, "trades": 40, "taker_buy_base": 44215.4, "taker_buy_quote": 1495.90675 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 0.0337, "high": 0.0337, "low": 0.0333, "close": 0.0334, "volume": 325690.6, "close_time": 1768431599999, "quote_volume": 10914.88249, "trades": 136, "taker_buy_base": 149768.8, "taker_buy_quote": 5026.26355 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0334, "close": 0.0335, "volume": 102689.9, "close_time": 1768435199999, "quote_volume": 3439.27898, "trades": 36, "taker_buy_base": 68463.2, "taker_buy_quote": 2292.61905 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0333, "close": 0.0334, "volume": 159931.6, "close_time": 1768438799999, "quote_volume": 5339.68837, "trades": 34, "taker_buy_base": 47631.4, "taker_buy_quote": 1590.88876 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0331, "close": 0.0332, "volume": 510122.0, "close_time": 1768442399999, "quote_volume": 16984.35046, "trades": 213, "taker_buy_base": 121473.0, "taker_buy_quote": 4058.7055 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0329, "close": 0.0329, "volume": 330266.0, "close_time": 1768445999999, "quote_volume": 10926.12157, "trades": 73, "taker_buy_base": 76313.4, "taker_buy_quote": 2527.76652 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 0.0329, "high": 0.033, "low": 0.0324, "close": 0.0325, "volume": 754058.4, "close_time": 1768449599999, "quote_volume": 24602.33106, "trades": 376, "taker_buy_base": 571933.2, "taker_buy_quote": 18663.72931 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0325, "high": 0.0327, "low": 0.0325, "close": 0.0326, "volume": 119977.0, "close_time": 1768453199999, "quote_volume": 3907.60026, "trades": 51, "taker_buy_base": 75651.2, "taker_buy_quote": 2461.51749 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 0.0327, "high": 0.033, "low": 0.0327, "close": 0.0329, "volume": 151188.0, "close_time": 1768456799999, "quote_volume": 4963.08175, "trades": 59, "taker_buy_base": 88447.7, "taker_buy_quote": 2899.94755 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 0.0329, "high": 0.033, "low": 0.0327, "close": 0.0329, "volume": 798178.4, "close_time": 1768460399999, "quote_volume": 26165.5549, "trades": 250, "taker_buy_base": 269599.4, "taker_buy_quote": 8830.87487 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0328, "close": 0.033, "volume": 620376.7, "close_time": 1768463999999, "quote_volume": 20464.59567, "trades": 120, "taker_buy_base": 248773.0, "taker_buy_quote": 8209.94348 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.033, "high": 0.0331, "low": 0.0328, "close": 0.0329, "volume": 326688.0, "close_time": 1768467599999, "quote_volume": 10769.66486, "trades": 107, "taker_buy_base": 153561.5, "taker_buy_quote": 5064.67837 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0327, "close": 0.0331, "volume": 561013.0, "close_time": 1768471199999, "quote_volume": 18430.31103, "trades": 268, "taker_buy_base": 229549.5, "taker_buy_quote": 7547.83841 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 0.0331, "high": 0.0331, "low": 0.0329, "close": 0.0331, "volume": 252929.9, "close_time": 1768474799999, "quote_volume": 8367.26202, "trades": 141, "taker_buy_base": 191968.7, "taker_buy_quote": 6353.58855 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 0.033, "high": 0.0331, "low": 0.0327, "close": 0.0328, "volume": 421310.2, "close_time": 1768478399999, "quote_volume": 13825.23266, "trades": 155, "taker_buy_base": 79232.8, "taker_buy_quote": 2602.78429 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0328, "close": 0.0331, "volume": 255126.8, "close_time": 1768481999999, "quote_volume": 8398.03227, "trades": 62, "taker_buy_base": 133177.0, "taker_buy_quote": 4387.55293 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 0.033, "high": 0.0332, "low": 0.0329, "close": 0.0329, "volume": 1257839.2, "close_time": 1768485599999, "quote_volume": 41500.82743, "trades": 357, "taker_buy_base": 357658.1, "taker_buy_quote": 11813.06629 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0323, "close": 0.0326, "volume": 1184467.3, "close_time": 1768489199999, "quote_volume": 38592.78977, "trades": 472, "taker_buy_base": 548825.2, "taker_buy_quote": 17888.76397 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0318, "close": 0.0323, "volume": 1003369.4, "close_time": 1768492799999, "quote_volume": 32330.72686, "trades": 419, "taker_buy_base": 536538.7, "taker_buy_quote": 17280.60224 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0322, "high": 0.0324, "low": 0.0319, "close": 0.0323, "volume": 660577.9, "close_time": 1768496399999, "quote_volume": 21257.19505, "trades": 121, "taker_buy_base": 286892.2, "taker_buy_quote": 9240.39234 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 0.0323, "high": 0.0325, "low": 0.0319, "close": 0.032, "volume": 424073.1, "close_time": 1768499999999, "quote_volume": 13650.3877, "trades": 231, "taker_buy_base": 144972.6, "taker_buy_quote": 4674.00276 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 0.032, "high": 0.0321, "low": 0.0316, "close": 0.0316, "volume": 1244521.3, "close_time": 1768503599999, "quote_volume": 39550.77387, "trades": 460, "taker_buy_base": 507985.3, "taker_buy_quote": 16134.79774 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0313, "close": 0.0315, "volume": 999499.9, "close_time": 1768507199999, "quote_volume": 31478.75807, "trades": 346, "taker_buy_base": 575085.9, "taker_buy_quote": 18120.42918 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0313, "close": 0.0313, "volume": 321418.3, "close_time": 1768510799999, "quote_volume": 10104.13717, "trades": 82, "taker_buy_base": 179934.8, "taker_buy_quote": 5658.99496 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0311, "close": 0.0313, "volume": 1517210.7, "close_time": 1768514399999, "quote_volume": 47437.3474, "trades": 381, "taker_buy_base": 710114.6, "taker_buy_quote": 22224.20513 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 0.0312, "high": 0.0315, "low": 0.0312, "close": 0.0313, "volume": 645111.6, "close_time": 1768517999999, "quote_volume": 20251.13569, "trades": 272, "taker_buy_base": 291280.9, "taker_buy_quote": 9155.02734 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0312, "close": 0.0316, "volume": 607673.3, "close_time": 1768521599999, "quote_volume": 19081.29763, "trades": 187, "taker_buy_base": 347319.2, "taker_buy_quote": 10909.75415 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0315, "close": 0.0315, "volume": 330612.9, "close_time": 1768525199999, "quote_volume": 10430.1127, "trades": 169, "taker_buy_base": 198668.6, "taker_buy_quote": 6270.09849 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0314, "close": 0.0316, "volume": 262034.5, "close_time": 1768528799999, "quote_volume": 8253.76481, "trades": 50, "taker_buy_base": 167630.5, "taker_buy_quote": 5284.25803 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0312, "close": 0.0316, "volume": 369204.3, "close_time": 1768532399999, "quote_volume": 11597.49007, "trades": 138, "taker_buy_base": 125818.3, "taker_buy_quote": 3955.72608 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0316, "close": 0.0316, "volume": 139734.9, "close_time": 1768535999999, "quote_volume": 4417.69335, "trades": 113, "taker_buy_base": 47934.2, "taker_buy_quote": 1515.99058 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0316, "high": 0.0317, "low": 0.0312, "close": 0.0314, "volume": 303206.5, "close_time": 1768539599999, "quote_volume": 9536.89772, "trades": 262, "taker_buy_base": 105307.5, "taker_buy_quote": 3317.31269 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 0.0314, "high": 0.0318, "low": 0.0314, "close": 0.0318, "volume": 309446.3, "close_time": 1768543199999, "quote_volume": 9781.82749, "trades": 65, "taker_buy_base": 165687.3, "taker_buy_quote": 5237.08031 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 0.0317, "high": 0.0321, "low": 0.0316, "close": 0.0321, "volume": 296068.2, "close_time": 1768546799999, "quote_volume": 9419.43641, "trades": 77, "taker_buy_base": 155987.1, "taker_buy_quote": 4972.43337 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 0.032, "high": 0.0323, "low": 0.0318, "close": 0.032, "volume": 889664.4, "close_time": 1768550399999, "quote_volume": 28477.01213, "trades": 520, "taker_buy_base": 267338.2, "taker_buy_quote": 8577.60868 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.032, "high": 0.0321, "low": 0.0318, "close": 0.0319, "volume": 584637.6, "close_time": 1768553999999, "quote_volume": 18704.15806, "trades": 230, "taker_buy_base": 381080.8, "taker_buy_quote": 12196.91114 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 0.0319, "high": 0.0321, "low": 0.0319, "close": 0.0321, "volume": 556747.9, "close_time": 1768557599999, "quote_volume": 17834.34425, "trades": 220, "taker_buy_base": 375576.6, "taker_buy_quote": 12036.33465 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 0.032, "high": 0.032, "low": 0.0317, "close": 0.0318, "volume": 709600.2, "close_time": 1768561199999, "quote_volume": 22608.02937, "trades": 331, "taker_buy_base": 246722.6, "taker_buy_quote": 7863.41566 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0316, "close": 0.0319, "volume": 307303.0, "close_time": 1768564799999, "quote_volume": 9769.75922, "trades": 337, "taker_buy_base": 130859.8, "taker_buy_quote": 4163.64966 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0317, "close": 0.0317, "volume": 345486.9, "close_time": 1768568399999, "quote_volume": 10970.29519, "trades": 188, "taker_buy_base": 61049.1, "taker_buy_quote": 1941.44304 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 0.0317, "high": 0.0318, "low": 0.0315, "close": 0.0316, "volume": 455268.6, "close_time": 1768571999999, "quote_volume": 14395.0445, "trades": 310, "taker_buy_base": 152420.6, "taker_buy_quote": 4818.04751 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 0.0315, "high": 0.0318, "low": 0.0315, "close": 0.0315, "volume": 707454.1, "close_time": 1768575599999, "quote_volume": 22371.98611, "trades": 402, "taker_buy_base": 363225.7, "taker_buy_quote": 11497.96526 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0307, "close": 0.0309, "volume": 1961232.7, "close_time": 1768579199999, "quote_volume": 61024.1176, "trades": 873, "taker_buy_base": 904973.2, "taker_buy_quote": 28150.60121 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0309, "high": 0.0315, "low": 0.0309, "close": 0.0313, "volume": 799228.7, "close_time": 1768582799999, "quote_volume": 24981.86268, "trades": 419, "taker_buy_base": 377070.8, "taker_buy_quote": 11795.72024 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0311, "close": 0.0315, "volume": 499995.7, "close_time": 1768586399999, "quote_volume": 15624.52534, "trades": 242, "taker_buy_base": 188716.9, "taker_buy_quote": 5892.6493 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0313, "close": 0.0314, "volume": 362150.3, "close_time": 1768589999999, "quote_volume": 11399.72681, "trades": 137, "taker_buy_base": 208965.7, "taker_buy_quote": 6581.14375 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 0.0313, "high": 0.0316, "low": 0.0312, "close": 0.0316, "volume": 295481.3, "close_time": 1768593599999, "quote_volume": 9276.37636, "trades": 133, "taker_buy_base": 158779.3, "taker_buy_quote": 4984.81934 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0315, "high": 0.032, "low": 0.0314, "close": 0.0319, "volume": 544282.6, "close_time": 1768597199999, "quote_volume": 17271.92464, "trades": 174, "taker_buy_base": 274375.9, "taker_buy_quote": 8715.47833 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 0.032, "high": 0.0321, "low": 0.0319, "close": 0.032, "volume": 506802.7, "close_time": 1768600799999, "quote_volume": 16221.81932, "trades": 176, "taker_buy_base": 217009.7, "taker_buy_quote": 6950.63894 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 0.032, "high": 0.0321, "low": 0.0319, "close": 0.0321, "volume": 680398.9, "close_time": 1768604399999, "quote_volume": 21798.73386, "trades": 242, "taker_buy_base": 427776.9, "taker_buy_quote": 13712.42823 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 0.0321, "high": 0.0323, "low": 0.0321, "close": 0.0323, "volume": 207183.8, "close_time": 1768607999999, "quote_volume": 6670.40485, "trades": 74, "taker_buy_base": 121543.5, "taker_buy_quote": 3915.43976 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0322, "high": 0.0326, "low": 0.032, "close": 0.0325, "volume": 1140534.6, "close_time": 1768611599999, "quote_volume": 36763.47272, "trades": 341, "taker_buy_base": 641963.8, "taker_buy_quote": 20686.38849 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0325, "close": 0.0326, "volume": 610851.1, "close_time": 1768615199999, "quote_volume": 19971.44579, "trades": 231, "taker_buy_base": 295907.7, "taker_buy_quote": 9678.78204 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 0.0327, "high": 0.0328, "low": 0.0323, "close": 0.0324, "volume": 332331.6, "close_time": 1768618799999, "quote_volume": 10819.8946, "trades": 120, "taker_buy_base": 130287.0, "taker_buy_quote": 4240.80509 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 0.0324, "high": 0.0325, "low": 0.0323, "close": 0.0324, "volume": 123167.3, "close_time": 1768622399999, "quote_volume": 3994.59942, "trades": 40, "taker_buy_base": 71882.8, "taker_buy_quote": 2333.87588 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0324, "high": 0.0324, "low": 0.0322, "close": 0.0323, "volume": 330610.6, "close_time": 1768625999999, "quote_volume": 10670.47778, "trades": 144, "taker_buy_base": 190585.4, "taker_buy_quote": 6154.69248 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 0.0323, "high": 0.0326, "low": 0.0323, "close": 0.0325, "volume": 479698.4, "close_time": 1768629599999, "quote_volume": 15560.26493, "trades": 147, "taker_buy_base": 219551.2, "taker_buy_quote": 7119.67555 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 0.0324, "high": 0.0328, "low": 0.0324, "close": 0.0325, "volume": 1192893.5, "close_time": 1768633199999, "quote_volume": 38971.37906, "trades": 439, "taker_buy_base": 627564.1, "taker_buy_quote": 20520.76323 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 0.0325, "high": 0.0331, "low": 0.0323, "close": 0.033, "volume": 646235.7, "close_time": 1768636799999, "quote_volume": 21130.16849, "trades": 222, "taker_buy_base": 378446.0, "taker_buy_quote": 12376.99906 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.033, "high": 0.0335, "low": 0.0327, "close": 0.0334, "volume": 2120591.0, "close_time": 1768640399999, "quote_volume": 70453.81215, "trades": 955, "taker_buy_base": 1238923.7, "taker_buy_quote": 41202.75698 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 0.0335, "high": 0.0339, "low": 0.0333, "close": 0.0335, "volume": 2465596.3, "close_time": 1768643999999, "quote_volume": 82628.9896, "trades": 704, "taker_buy_base": 1126295.7, "taker_buy_quote": 37777.85821 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 0.0335, "high": 0.0337, "low": 0.0333, "close": 0.0337, "volume": 1153448.5, "close_time": 1768647599999, "quote_volume": 38586.19688, "trades": 400, "taker_buy_base": 498546.3, "taker_buy_quote": 16698.28264 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0332, "close": 0.0333, "volume": 1126055.9, "close_time": 1768651199999, "quote_volume": 37692.95476, "trades": 382, "taker_buy_base": 429885.9, "taker_buy_quote": 14397.80556 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0333, "high": 0.0342, "low": 0.0332, "close": 0.034, "volume": 3084209.2, "close_time": 1768654799999, "quote_volume": 104381.21174, "trades": 993, "taker_buy_base": 1471614.5, "taker_buy_quote": 49725.28218 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 0.034, "high": 0.0351, "low": 0.0339, "close": 0.0349, "volume": 4248091.7, "close_time": 1768658399999, "quote_volume": 146928.26105, "trades": 1602, "taker_buy_base": 2106249.6, "taker_buy_quote": 72858.2522 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 0.0349, "high": 0.0358, "low": 0.0344, "close": 0.0351, "volume": 6312449.7, "close_time": 1768661999999, "quote_volume": 221464.54371, "trades": 3139, "taker_buy_base": 3595781.4, "taker_buy_quote": 126409.89323 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0348, "close": 0.0349, "volume": 4195298.2, "close_time": 1768665599999, "quote_volume": 147504.54724, "trades": 1557, "taker_buy_base": 2082447.4, "taker_buy_quote": 73303.18138 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0349, "high": 0.035, "low": 0.0342, "close": 0.0344, "volume": 4101526.6, "close_time": 1768669199999, "quote_volume": 141585.10266, "trades": 1018, "taker_buy_base": 1527756.7, "taker_buy_quote": 52818.92466 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 0.0345, "high": 0.0346, "low": 0.034, "close": 0.0342, "volume": 1355413.8, "close_time": 1768672799999, "quote_volume": 46400.90682, "trades": 488, "taker_buy_base": 382074.2, "taker_buy_quote": 13108.45031 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 0.0342, "high": 0.0343, "low": 0.0339, "close": 0.0343, "volume": 1490632.0, "close_time": 1768676399999, "quote_volume": 50864.64361, "trades": 376, "taker_buy_base": 518571.2, "taker_buy_quote": 17717.83772 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0338, "close": 0.0339, "volume": 1020904.9, "close_time": 1768679999999, "quote_volume": 34722.44721, "trades": 408, "taker_buy_base": 434412.7, "taker_buy_quote": 14785.46205 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.0341, "volume": 1424650.6, "close_time": 1768683599999, "quote_volume": 48292.03568, "trades": 350, "taker_buy_base": 661478.1, "taker_buy_quote": 22435.41689 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 0.034, "high": 0.0342, "low": 0.0339, "close": 0.034, "volume": 740159.0, "close_time": 1768687199999, "quote_volume": 25210.87925, "trades": 201, "taker_buy_base": 357540.7, "taker_buy_quote": 12184.1565 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 0.0341, "high": 0.0341, "low": 0.0333, "close": 0.0335, "volume": 1180934.9, "close_time": 1768690799999, "quote_volume": 39670.90267, "trades": 369, "taker_buy_base": 539321.0, "taker_buy_quote": 18104.98253 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 0.0335, "high": 0.0335, "low": 0.0333, "close": 0.0333, "volume": 1135581.5, "close_time": 1768694399999, "quote_volume": 37932.51561, "trades": 458, "taker_buy_base": 527079.9, "taker_buy_quote": 17614.69019 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0334, "high": 0.0341, "low": 0.0333, "close": 0.0336, "volume": 1652251.0, "close_time": 1768697999999, "quote_volume": 55526.99435, "trades": 776, "taker_buy_base": 933555.0, "taker_buy_quote": 31400.69611 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0331, "close": 0.0332, "volume": 1233642.8, "close_time": 1768701599999, "quote_volume": 41193.3892, "trades": 406, "taker_buy_base": 786610.3, "taker_buy_quote": 26275.12029 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0329, "close": 0.0333, "volume": 932205.7, "close_time": 1768705199999, "quote_volume": 30901.08254, "trades": 450, "taker_buy_base": 419654.9, "taker_buy_quote": 13919.29713 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 0.0332, "high": 0.0335, "low": 0.0331, "close": 0.0333, "volume": 400996.0, "close_time": 1768708799999, "quote_volume": 13366.4732, "trades": 119, "taker_buy_base": 216885.4, "taker_buy_quote": 7227.28742 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0331, "close": 0.0332, "volume": 378967.3, "close_time": 1768712399999, "quote_volume": 12576.70261, "trades": 140, "taker_buy_base": 138506.8, "taker_buy_quote": 4598.67042 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0329, "close": 0.033, "volume": 486962.5, "close_time": 1768715999999, "quote_volume": 16123.08171, "trades": 309, "taker_buy_base": 245752.6, "taker_buy_quote": 8148.53341 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 0.033, "high": 0.0332, "low": 0.0329, "close": 0.0331, "volume": 361581.1, "close_time": 1768719599999, "quote_volume": 11933.20565, "trades": 110, "taker_buy_base": 164225.2, "taker_buy_quote": 5426.73999 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 0.033, "high": 0.0333, "low": 0.0328, "close": 0.0332, "volume": 728916.5, "close_time": 1768723199999, "quote_volume": 24149.96254, "trades": 296, "taker_buy_base": 411521.7, "taker_buy_quote": 13629.81985 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0332, "high": 0.0334, "low": 0.033, "close": 0.0332, "volume": 637379.6, "close_time": 1768726799999, "quote_volume": 21171.103, "trades": 339, "taker_buy_base": 345606.2, "taker_buy_quote": 11486.47806 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0329, "close": 0.033, "volume": 594349.4, "close_time": 1768730399999, "quote_volume": 19645.53923, "trades": 183, "taker_buy_base": 281611.1, "taker_buy_quote": 9311.34976 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 0.0331, "high": 0.0337, "low": 0.0331, "close": 0.0337, "volume": 2348717.8, "close_time": 1768733999999, "quote_volume": 78488.69226, "trades": 783, "taker_buy_base": 1650957.9, "taker_buy_quote": 55176.21864 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 0.0337, "high": 0.0344, "low": 0.0337, "close": 0.0341, "volume": 5178807.4, "close_time": 1768737599999, "quote_volume": 176537.38764, "trades": 2222, "taker_buy_base": 2824183.5, "taker_buy_quote": 96260.02784 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0341, "high": 0.0346, "low": 0.0338, "close": 0.034, "volume": 1941978.9, "close_time": 1768741199999, "quote_volume": 66610.03884, "trades": 923, "taker_buy_base": 1136282.7, "taker_buy_quote": 38999.01484 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 0.034, "high": 0.0342, "low": 0.0336, "close": 0.0336, "volume": 1771015.8, "close_time": 1768744799999, "quote_volume": 59948.30304, "trades": 722, "taker_buy_base": 988490.1, "taker_buy_quote": 33470.13515 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0334, "close": 0.0336, "volume": 1883602.5, "close_time": 1768748399999, "quote_volume": 63257.81825, "trades": 638, "taker_buy_base": 1099286.4, "taker_buy_quote": 36953.61835 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 0.0336, "high": 0.0339, "low": 0.0336, "close": 0.0338, "volume": 1139308.4, "close_time": 1768751999999, "quote_volume": 38434.38008, "trades": 302, "taker_buy_base": 507418.2, "taker_buy_quote": 17139.71359 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 546083.1, "close_time": 1768755599999, "quote_volume": 18443.32736, "trades": 259, "taker_buy_base": 160386.4, "taker_buy_quote": 5417.84424 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0337, "close": 0.0338, "volume": 76696.0, "close_time": 1768759199999, "quote_volume": 2591.80838, "trades": 50, "taker_buy_base": 33666.3, "taker_buy_quote": 1137.78738 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.0339, "volume": 220755.8, "close_time": 1768762799999, "quote_volume": 7504.61266, "trades": 135, "taker_buy_base": 102572.9, "taker_buy_quote": 3488.06227 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 0.034, "high": 0.034, "low": 0.0337, "close": 0.0337, "volume": 377641.9, "close_time": 1768766399999, "quote_volume": 12806.64097, "trades": 206, "taker_buy_base": 156577.6, "taker_buy_quote": 5321.18934 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0336, "close": 0.0337, "volume": 472973.6, "close_time": 1768769999999, "quote_volume": 15959.8257, "trades": 75, "taker_buy_base": 329189.3, "taker_buy_quote": 11101.03045 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0337, "close": 0.0337, "volume": 280371.1, "close_time": 1768773599999, "quote_volume": 9458.70846, "trades": 75, "taker_buy_base": 127693.4, "taker_buy_quote": 4309.67706 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 0.0337, "high": 0.0338, "low": 0.0336, "close": 0.0338, "volume": 456234.6, "close_time": 1768777199999, "quote_volume": 15392.28715, "trades": 203, "taker_buy_base": 286777.2, "taker_buy_quote": 9691.06273 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 0.0338, "high": 0.0338, "low": 0.0321, "close": 0.0321, "volume": 3246375.6, "close_time": 1768780799999, "quote_volume": 106841.9017, "trades": 1635, "taker_buy_base": 1808333.2, "taker_buy_quote": 59525.3038 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0293, "close": 0.0307, "volume": 7404078.8, "close_time": 1768784399999, "quote_volume": 226548.11084, "trades": 4499, "taker_buy_base": 3484241.1, "taker_buy_quote": 106556.77421 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 0.0307, "high": 0.031, "low": 0.0306, "close": 0.0309, "volume": 422672.6, "close_time": 1768787999999, "quote_volume": 13010.37852, "trades": 174, "taker_buy_base": 156698.3, "taker_buy_quote": 4827.70523 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 0.0308, "high": 0.031, "low": 0.0308, "close": 0.0309, "volume": 134416.0, "close_time": 1768791599999, "quote_volume": 4158.66192, "trades": 55, "taker_buy_base": 79577.7, "taker_buy_quote": 2465.68034 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.0311, "volume": 452954.6, "close_time": 1768795199999, "quote_volume": 14029.54091, "trades": 140, "taker_buy_base": 368236.5, "taker_buy_quote": 11411.9905 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.031, "high": 0.031, "low": 0.0307, "close": 0.0307, "volume": 175490.2, "close_time": 1768798799999, "quote_volume": 5408.42873, "trades": 96, "taker_buy_base": 80388.4, "taker_buy_quote": 2477.4767 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0306, "close": 0.0309, "volume": 937387.4, "close_time": 1768802399999, "quote_volume": 28737.1914, "trades": 328, "taker_buy_base": 436567.1, "taker_buy_quote": 13393.73226 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 417098.1, "close_time": 1768805999999, "quote_volume": 12845.46942, "trades": 88, "taker_buy_base": 120876.2, "taker_buy_quote": 3726.65177 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 417846.0, "close_time": 1768809599999, "quote_volume": 12936.0516, "trades": 106, "taker_buy_base": 303595.5, "taker_buy_quote": 9398.72753 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.0311, "volume": 442702.9, "close_time": 1768813199999, "quote_volume": 13736.67271, "trades": 87, "taker_buy_base": 166318.8, "taker_buy_quote": 5162.56953 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 0.031, "high": 0.0313, "low": 0.031, "close": 0.0311, "volume": 389778.8, "close_time": 1768816799999, "quote_volume": 12107.7061, "trades": 105, "taker_buy_base": 189540.8, "taker_buy_quote": 5892.03003 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0308, "close": 0.0309, "volume": 331368.3, "close_time": 1768820399999, "quote_volume": 10267.95254, "trades": 68, "taker_buy_base": 114537.0, "taker_buy_quote": 3546.67584 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0307, "close": 0.0308, "volume": 386480.3, "close_time": 1768823999999, "quote_volume": 11950.9516, "trades": 83, "taker_buy_base": 238608.9, "taker_buy_quote": 7380.78516 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0307, "volume": 471780.6, "close_time": 1768827599999, "quote_volume": 14519.9068, "trades": 114, "taker_buy_base": 294371.7, "taker_buy_quote": 9067.75994 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 0.0307, "high": 0.0312, "low": 0.0307, "close": 0.0309, "volume": 631205.3, "close_time": 1768831199999, "quote_volume": 19502.73643, "trades": 218, "taker_buy_base": 277559.7, "taker_buy_quote": 8584.06616 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0309, "close": 0.031, "volume": 451641.6, "close_time": 1768834799999, "quote_volume": 13985.43672, "trades": 147, "taker_buy_base": 237349.3, "taker_buy_quote": 7350.17347 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 0.031, "high": 0.031, "low": 0.0308, "close": 0.0309, "volume": 534967.6, "close_time": 1768838399999, "quote_volume": 16502.28319, "trades": 98, "taker_buy_base": 212330.6, "taker_buy_quote": 6556.24696 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0308, "close": 0.0312, "volume": 264968.9, "close_time": 1768841999999, "quote_volume": 8247.17649, "trades": 96, "taker_buy_base": 151106.3, "taker_buy_quote": 4702.53527 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0312, "close": 0.0312, "volume": 71847.7, "close_time": 1768845599999, "quote_volume": 2247.90982, "trades": 47, "taker_buy_base": 34543.6, "taker_buy_quote": 1081.27856 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0311, "close": 0.0313, "volume": 226545.0, "close_time": 1768849199999, "quote_volume": 7071.71369, "trades": 70, "taker_buy_base": 101790.5, "taker_buy_quote": 3178.71291 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0312, "close": 0.0313, "volume": 336653.7, "close_time": 1768852799999, "quote_volume": 10551.16681, "trades": 113, "taker_buy_base": 160791.4, "taker_buy_quote": 5041.60557 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0311, "close": 0.0312, "volume": 246740.4, "close_time": 1768856399999, "quote_volume": 7704.51684, "trades": 58, "taker_buy_base": 129251.6, "taker_buy_quote": 4037.7754 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0309, "close": 0.0309, "volume": 395275.0, "close_time": 1768859999999, "quote_volume": 12265.33025, "trades": 90, "taker_buy_base": 74890.4, "taker_buy_quote": 2333.29028 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.0308, "volume": 681051.3, "close_time": 1768863599999, "quote_volume": 21076.10936, "trades": 85, "taker_buy_base": 283170.5, "taker_buy_quote": 8788.52208 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 0.0308, "high": 0.0311, "low": 0.0307, "close": 0.0309, "volume": 541095.2, "close_time": 1768867199999, "quote_volume": 16698.3206, "trades": 99, "taker_buy_base": 369111.3, "taker_buy_quote": 11392.04405 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0309, "high": 0.031, "low": 0.0309, "close": 0.031, "volume": 307806.1, "close_time": 1768870799999, "quote_volume": 9525.37934, "trades": 82, "taker_buy_base": 214488.2, "taker_buy_quote": 6639.29495 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0307, "close": 0.0311, "volume": 286556.1, "close_time": 1768874399999, "quote_volume": 8853.68935, "trades": 91, "taker_buy_base": 184257.2, "taker_buy_quote": 5700.09257 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.0311, "volume": 582351.4, "close_time": 1768877999999, "quote_volume": 18010.41839, "trades": 79, "taker_buy_base": 92540.0, "taker_buy_quote": 2874.00652 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 0.0311, "high": 0.0311, "low": 0.0308, "close": 0.031, "volume": 148172.7, "close_time": 1768881599999, "quote_volume": 4589.8371, "trades": 65, "taker_buy_base": 122398.3, "taker_buy_quote": 3791.64334 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.031, "high": 0.0313, "low": 0.0309, "close": 0.0312, "volume": 487105.1, "close_time": 1768885199999, "quote_volume": 15171.40334, "trades": 135, "taker_buy_base": 286169.7, "taker_buy_quote": 8915.24582 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 0.0312, "high": 0.0312, "low": 0.0309, "close": 0.031, "volume": 756581.2, "close_time": 1768888799999, "quote_volume": 23531.69933, "trades": 151, "taker_buy_base": 262004.9, "taker_buy_quote": 8155.25399 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 0.0309, "high": 0.031, "low": 0.0305, "close": 0.0306, "volume": 411337.8, "close_time": 1768892399999, "quote_volume": 12612.78129, "trades": 138, "taker_buy_base": 94610.8, "taker_buy_quote": 2908.44091 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0304, "close": 0.0304, "volume": 1022319.6, "close_time": 1768895999999, "quote_volume": 31333.42674, "trades": 256, "taker_buy_base": 548051.3, "taker_buy_quote": 16804.89732 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0301, "close": 0.0302, "volume": 1096729.5, "close_time": 1768899599999, "quote_volume": 33205.68728, "trades": 226, "taker_buy_base": 620690.6, "taker_buy_quote": 18792.97651 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0301, "close": 0.0302, "volume": 707212.7, "close_time": 1768903199999, "quote_volume": 21362.09497, "trades": 140, "taker_buy_base": 281436.6, "taker_buy_quote": 8508.38032 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 0.0302, "high": 0.0304, "low": 0.0302, "close": 0.0303, "volume": 409482.0, "close_time": 1768906799999, "quote_volume": 12390.96194, "trades": 216, "taker_buy_base": 193563.4, "taker_buy_quote": 5863.14027 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0301, "close": 0.0304, "volume": 1758103.4, "close_time": 1768910399999, "quote_volume": 53245.97947, "trades": 427, "taker_buy_base": 938848.3, "taker_buy_quote": 28451.44757 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0303, "high": 0.0316, "low": 0.0302, "close": 0.0315, "volume": 3677423.2, "close_time": 1768913999999, "quote_volume": 114025.58068, "trades": 801, "taker_buy_base": 1981350.1, "taker_buy_quote": 61592.269 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 0.0315, "high": 0.0318, "low": 0.031, "close": 0.0311, "volume": 4669552.4, "close_time": 1768917599999, "quote_volume": 146646.63835, "trades": 829, "taker_buy_base": 2384206.7, "taker_buy_quote": 74935.02529 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 0.0311, "high": 0.0317, "low": 0.0309, "close": 0.0314, "volume": 3675604.1, "close_time": 1768921199999, "quote_volume": 114821.71064, "trades": 850, "taker_buy_base": 2014336.0, "taker_buy_quote": 63022.16368 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0307, "close": 0.0312, "volume": 3252463.3, "close_time": 1768924799999, "quote_volume": 101121.87271, "trades": 948, "taker_buy_base": 1611285.2, "taker_buy_quote": 50175.0103 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0304, "close": 0.0305, "volume": 1614100.8, "close_time": 1768928399999, "quote_volume": 49623.10977, "trades": 510, "taker_buy_base": 788893.7, "taker_buy_quote": 24281.25887 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0299, "close": 0.03, "volume": 3473383.5, "close_time": 1768931999999, "quote_volume": 104777.67325, "trades": 705, "taker_buy_base": 1232221.7, "taker_buy_quote": 37251.70076 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 0.0301, "high": 0.0303, "low": 0.0299, "close": 0.0301, "volume": 830267.5, "close_time": 1768935599999, "quote_volume": 24988.09793, "trades": 184, "taker_buy_base": 415862.7, "taker_buy_quote": 12528.62381 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 972522.3, "close_time": 1768939199999, "quote_volume": 29296.38976, "trades": 195, "taker_buy_base": 445496.2, "taker_buy_quote": 13427.64549 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 310092.6, "close_time": 1768942799999, "quote_volume": 9317.00366, "trades": 58, "taker_buy_base": 72028.5, "taker_buy_quote": 2170.73974 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.0299, "volume": 391981.5, "close_time": 1768946399999, "quote_volume": 11710.61468, "trades": 113, "taker_buy_base": 86792.8, "taker_buy_quote": 2594.16085 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0293, "close": 0.0297, "volume": 875190.5, "close_time": 1768949999999, "quote_volume": 25905.17486, "trades": 203, "taker_buy_base": 505522.8, "taker_buy_quote": 14963.30143 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0294, "close": 0.0295, "volume": 655597.3, "close_time": 1768953599999, "quote_volume": 19433.3327, "trades": 164, "taker_buy_base": 222660.8, "taker_buy_quote": 6602.97287 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0296, "high": 0.03, "low": 0.0295, "close": 0.03, "volume": 495461.5, "close_time": 1768957199999, "quote_volume": 14702.87716, "trades": 116, "taker_buy_base": 214147.5, "taker_buy_quote": 6351.75294 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.0301, "volume": 391852.9, "close_time": 1768960799999, "quote_volume": 11776.51957, "trades": 211, "taker_buy_base": 138801.1, "taker_buy_quote": 4172.95282 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 0.0302, "high": 0.0307, "low": 0.0302, "close": 0.0306, "volume": 386005.2, "close_time": 1768964399999, "quote_volume": 11753.95227, "trades": 120, "taker_buy_base": 185815.4, "taker_buy_quote": 5656.68502 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0306, "close": 0.0307, "volume": 285435.3, "close_time": 1768967999999, "quote_volume": 8754.31808, "trades": 67, "taker_buy_base": 105329.3, "taker_buy_quote": 3237.25213 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0305, "close": 0.0306, "volume": 201695.7, "close_time": 1768971599999, "quote_volume": 6173.58908, "trades": 75, "taker_buy_base": 79243.3, "taker_buy_quote": 2427.15445 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0305, "close": 0.0306, "volume": 225303.9, "close_time": 1768975199999, "quote_volume": 6893.43534, "trades": 85, "taker_buy_base": 95560.8, "taker_buy_quote": 2925.41174 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0304, "close": 0.0305, "volume": 173206.7, "close_time": 1768978799999, "quote_volume": 5297.37916, "trades": 55, "taker_buy_base": 128873.7, "taker_buy_quote": 3944.93592 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0301, "close": 0.0302, "volume": 409040.6, "close_time": 1768982399999, "quote_volume": 12394.0989, "trades": 98, "taker_buy_base": 227801.7, "taker_buy_quote": 6905.26243 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0302, "high": 0.0305, "low": 0.03, "close": 0.0305, "volume": 498634.1, "close_time": 1768985999999, "quote_volume": 15090.52532, "trades": 174, "taker_buy_base": 245093.5, "taker_buy_quote": 7424.37426 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0302, "close": 0.0306, "volume": 835673.0, "close_time": 1768989599999, "quote_volume": 25488.10281, "trades": 290, "taker_buy_base": 445414.6, "taker_buy_quote": 13601.19341 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0304, "close": 0.0304, "volume": 688771.8, "close_time": 1768993199999, "quote_volume": 21006.3784, "trades": 256, "taker_buy_base": 289376.7, "taker_buy_quote": 8837.28466 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 0.0304, "high": 0.0305, "low": 0.03, "close": 0.03, "volume": 790356.4, "close_time": 1768996799999, "quote_volume": 23981.30524, "trades": 273, "taker_buy_base": 248799.4, "taker_buy_quote": 7555.09554 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.03, "high": 0.0301, "low": 0.0294, "close": 0.03, "volume": 1280022.1, "close_time": 1769000399999, "quote_volume": 38087.28105, "trades": 567, "taker_buy_base": 670471.7, "taker_buy_quote": 19946.5941 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 0.03, "high": 0.0302, "low": 0.0298, "close": 0.0298, "volume": 307386.7, "close_time": 1769003999999, "quote_volume": 9214.38751, "trades": 301, "taker_buy_base": 150948.2, "taker_buy_quote": 4530.96434 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0298, "close": 0.0302, "volume": 857512.2, "close_time": 1769007599999, "quote_volume": 25825.96771, "trades": 427, "taker_buy_base": 414287.6, "taker_buy_quote": 12474.94405 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0302, "close": 0.0304, "volume": 426080.1, "close_time": 1769011199999, "quote_volume": 12968.94643, "trades": 284, "taker_buy_base": 193774.8, "taker_buy_quote": 5909.93462 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0305, "high": 0.0305, "low": 0.0294, "close": 0.0295, "volume": 1298440.9, "close_time": 1769014799999, "quote_volume": 38861.65783, "trades": 378, "taker_buy_base": 572725.5, "taker_buy_quote": 17188.08424 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0293, "close": 0.0296, "volume": 1604003.5, "close_time": 1769018399999, "quote_volume": 47286.68112, "trades": 491, "taker_buy_base": 523798.8, "taker_buy_quote": 15465.13152 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 0.0296, "high": 0.03, "low": 0.0295, "close": 0.0297, "volume": 545008.5, "close_time": 1769021999999, "quote_volume": 16181.71557, "trades": 461, "taker_buy_base": 317809.8, "taker_buy_quote": 9451.59793 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 0.0298, "high": 0.0307, "low": 0.0298, "close": 0.0306, "volume": 1143678.1, "close_time": 1769025599999, "quote_volume": 34671.06583, "trades": 336, "taker_buy_base": 736170.2, "taker_buy_quote": 22328.7681 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0302, "close": 0.0305, "volume": 199013.6, "close_time": 1769029199999, "quote_volume": 6061.99304, "trades": 221, "taker_buy_base": 102160.2, "taker_buy_quote": 3107.47978 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0305, "close": 0.0305, "volume": 286419.3, "close_time": 1769032799999, "quote_volume": 8743.22004, "trades": 170, "taker_buy_base": 103401.8, "taker_buy_quote": 3158.95151 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0302, "close": 0.0303, "volume": 190019.1, "close_time": 1769036399999, "quote_volume": 5775.77328, "trades": 123, "taker_buy_base": 16593.2, "taker_buy_quote": 504.97475 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 0.0303, "high": 0.0304, "low": 0.03, "close": 0.0302, "volume": 557454.0, "close_time": 1769039999999, "quote_volume": 16868.86306, "trades": 275, "taker_buy_base": 254378.8, "taker_buy_quote": 7697.17271 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0304, "volume": 143656.2, "close_time": 1769043599999, "quote_volume": 4359.72952, "trades": 117, "taker_buy_base": 64079.1, "taker_buy_quote": 1945.11098 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 0.0304, "high": 0.0307, "low": 0.0303, "close": 0.0307, "volume": 632784.1, "close_time": 1769047199999, "quote_volume": 19295.32321, "trades": 214, "taker_buy_base": 436096.4, "taker_buy_quote": 13309.95107 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0307, "close": 0.0308, "volume": 349988.3, "close_time": 1769050799999, "quote_volume": 10780.13471, "trades": 175, "taker_buy_base": 207717.9, "taker_buy_quote": 6400.46133 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 0.0307, "high": 0.0311, "low": 0.0307, "close": 0.0308, "volume": 600175.2, "close_time": 1769054399999, "quote_volume": 18528.92567, "trades": 218, "taker_buy_base": 310527.4, "taker_buy_quote": 9594.42887 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0308, "high": 0.031, "low": 0.0307, "close": 0.0308, "volume": 521167.4, "close_time": 1769057999999, "quote_volume": 16085.63888, "trades": 88, "taker_buy_base": 246201.0, "taker_buy_quote": 7600.02398 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 0.0309, "high": 0.0314, "low": 0.0309, "close": 0.031, "volume": 1330819.2, "close_time": 1769061599999, "quote_volume": 41428.8975, "trades": 606, "taker_buy_base": 700367.9, "taker_buy_quote": 21804.31109 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0308, "close": 0.0308, "volume": 292515.1, "close_time": 1769065199999, "quote_volume": 9045.53299, "trades": 146, "taker_buy_base": 146282.4, "taker_buy_quote": 4523.22933 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 0.0309, "high": 0.031, "low": 0.0306, "close": 0.0308, "volume": 480957.5, "close_time": 1769068799999, "quote_volume": 14834.78472, "trades": 116, "taker_buy_base": 256929.7, "taker_buy_quote": 7934.73371 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0305, "close": 0.0307, "volume": 1196201.8, "close_time": 1769072399999, "quote_volume": 36719.56212, "trades": 281, "taker_buy_base": 741690.8, "taker_buy_quote": 22805.00097 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0307, "close": 0.0308, "volume": 612575.5, "close_time": 1769075999999, "quote_volume": 18861.02183, "trades": 282, "taker_buy_base": 195940.9, "taker_buy_quote": 6038.76966 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0306, "close": 0.0306, "volume": 238067.4, "close_time": 1769079599999, "quote_volume": 7321.29343, "trades": 100, "taker_buy_base": 116889.5, "taker_buy_quote": 3598.20319 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 0.0307, "high": 0.0308, "low": 0.0304, "close": 0.0304, "volume": 528275.1, "close_time": 1769083199999, "quote_volume": 16174.19609, "trades": 284, "taker_buy_base": 297411.0, "taker_buy_quote": 9116.43618 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0303, "close": 0.0304, "volume": 257767.1, "close_time": 1769086799999, "quote_volume": 7847.79146, "trades": 114, "taker_buy_base": 136056.9, "taker_buy_quote": 4147.99939 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 0.0304, "high": 0.0304, "low": 0.03, "close": 0.0301, "volume": 618429.1, "close_time": 1769090399999, "quote_volume": 18683.77619, "trades": 318, "taker_buy_base": 218606.4, "taker_buy_quote": 6598.66384 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0296, "close": 0.0297, "volume": 1298991.5, "close_time": 1769093999999, "quote_volume": 38677.51671, "trades": 370, "taker_buy_base": 847734.1, "taker_buy_quote": 25239.16592 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 0.0298, "high": 0.03, "low": 0.0296, "close": 0.0299, "volume": 468447.8, "close_time": 1769097599999, "quote_volume": 13975.76332, "trades": 123, "taker_buy_base": 137817.1, "taker_buy_quote": 4099.88733 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0298, "close": 0.0302, "volume": 673282.3, "close_time": 1769101199999, "quote_volume": 20185.01078, "trades": 167, "taker_buy_base": 385804.6, "taker_buy_quote": 11586.35917 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 0.0302, "high": 0.0303, "low": 0.03, "close": 0.0301, "volume": 254520.6, "close_time": 1769104799999, "quote_volume": 7667.45925, "trades": 58, "taker_buy_base": 54298.5, "taker_buy_quote": 1634.4111 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0298, "close": 0.0298, "volume": 322269.9, "close_time": 1769108399999, "quote_volume": 9689.04019, "trades": 73, "taker_buy_base": 90788.6, "taker_buy_quote": 2732.29602 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 144208.6, "close_time": 1769111999999, "quote_volume": 4327.9693, "trades": 45, "taker_buy_base": 128479.2, "taker_buy_quote": 3856.9245 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 177896.5, "close_time": 1769115599999, "quote_volume": 5309.30306, "trades": 97, "taker_buy_base": 49725.7, "taker_buy_quote": 1482.90188 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 157555.1, "close_time": 1769119199999, "quote_volume": 4729.28397, "trades": 55, "taker_buy_base": 79436.6, "taker_buy_quote": 2387.08586 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 0.03, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 66939.7, "close_time": 1769122799999, "quote_volume": 2008.34849, "trades": 29, "taker_buy_base": 47406.6, "taker_buy_quote": 1423.71567 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 355306.8, "close_time": 1769126399999, "quote_volume": 10679.08206, "trades": 80, "taker_buy_base": 222831.3, "taker_buy_quote": 6704.44367 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03, "high": 0.0303, "low": 0.03, "close": 0.0302, "volume": 302688.5, "close_time": 1769129999999, "quote_volume": 9143.82017, "trades": 70, "taker_buy_base": 99779.1, "taker_buy_quote": 3013.90514 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 0.0302, "high": 0.0305, "low": 0.0302, "close": 0.0304, "volume": 145770.8, "close_time": 1769133599999, "quote_volume": 4418.13054, "trades": 99, "taker_buy_base": 91495.9, "taker_buy_quote": 2774.3885 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0303, "close": 0.0303, "volume": 141566.5, "close_time": 1769137199999, "quote_volume": 4297.45273, "trades": 127, "taker_buy_base": 62532.4, "taker_buy_quote": 1898.50621 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0303, "close": 0.0304, "volume": 162407.4, "close_time": 1769140799999, "quote_volume": 4934.72255, "trades": 46, "taker_buy_base": 74061.8, "taker_buy_quote": 2247.64402 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0303, "close": 0.0306, "volume": 612463.5, "close_time": 1769144399999, "quote_volume": 18699.93982, "trades": 130, "taker_buy_base": 471390.4, "taker_buy_quote": 14386.69035 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 0.0306, "high": 0.0306, "low": 0.0304, "close": 0.0304, "volume": 384055.1, "close_time": 1769147999999, "quote_volume": 11725.6055, "trades": 322, "taker_buy_base": 50700.3, "taker_buy_quote": 1549.05497 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 0.0305, "high": 0.0306, "low": 0.0303, "close": 0.0303, "volume": 373137.0, "close_time": 1769151599999, "quote_volume": 11336.74406, "trades": 193, "taker_buy_base": 126024.8, "taker_buy_quote": 3833.18744 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0302, "close": 0.0302, "volume": 275128.4, "close_time": 1769155199999, "quote_volume": 8330.57797, "trades": 206, "taker_buy_base": 109522.0, "taker_buy_quote": 3320.13132 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0303, "high": 0.0304, "low": 0.03, "close": 0.0301, "volume": 511713.0, "close_time": 1769158799999, "quote_volume": 15448.1643, "trades": 325, "taker_buy_base": 180289.9, "taker_buy_quote": 5447.09259 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 279646.0, "close_time": 1769162399999, "quote_volume": 8399.3581, "trades": 212, "taker_buy_base": 158376.6, "taker_buy_quote": 4759.0738 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 209341.4, "close_time": 1769165999999, "quote_volume": 6281.94192, "trades": 120, "taker_buy_base": 73583.7, "taker_buy_quote": 2210.94794 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 390736.3, "close_time": 1769169599999, "quote_volume": 11758.04917, "trades": 97, "taker_buy_base": 248939.8, "taker_buy_quote": 7492.40357 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 86301.9, "close_time": 1769173199999, "quote_volume": 2596.00922, "trades": 35, "taker_buy_base": 44317.9, "taker_buy_quote": 1334.07095 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0301, "volume": 458876.6, "close_time": 1769176799999, "quote_volume": 13848.72822, "trades": 85, "taker_buy_base": 315972.0, "taker_buy_quote": 9538.45574 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0295, "close": 0.0297, "volume": 877983.3, "close_time": 1769180399999, "quote_volume": 26144.69175, "trades": 224, "taker_buy_base": 394223.0, "taker_buy_quote": 11739.30381 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 0.0298, "high": 0.0302, "low": 0.0296, "close": 0.0302, "volume": 332224.5, "close_time": 1769183999999, "quote_volume": 9939.92408, "trades": 80, "taker_buy_base": 149699.4, "taker_buy_quote": 4478.66475 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0299, "close": 0.0302, "volume": 418872.6, "close_time": 1769187599999, "quote_volume": 12602.06417, "trades": 98, "taker_buy_base": 173940.1, "taker_buy_quote": 5244.4793 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 0.0301, "high": 0.0306, "low": 0.03, "close": 0.0304, "volume": 406868.1, "close_time": 1769191199999, "quote_volume": 12376.23447, "trades": 123, "taker_buy_base": 207686.9, "taker_buy_quote": 6321.14015 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0303, "close": 0.0303, "volume": 241802.8, "close_time": 1769194799999, "quote_volume": 7362.6218, "trades": 121, "taker_buy_base": 169756.4, "taker_buy_quote": 5170.30203 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 0.0303, "high": 0.0303, "low": 0.0298, "close": 0.0299, "volume": 235146.1, "close_time": 1769198399999, "quote_volume": 7079.13027, "trades": 71, "taker_buy_base": 146009.6, "taker_buy_quote": 4399.12861 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0299, "high": 0.03, "low": 0.0295, "close": 0.0297, "volume": 368858.9, "close_time": 1769201999999, "quote_volume": 10984.92327, "trades": 95, "taker_buy_base": 181450.5, "taker_buy_quote": 5403.40685 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0297, "close": 0.0298, "volume": 60142.6, "close_time": 1769205599999, "quote_volume": 1792.21843, "trades": 27, "taker_buy_base": 18122.5, "taker_buy_quote": 540.01945 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 0.0297, "high": 0.0299, "low": 0.0296, "close": 0.0298, "volume": 212226.6, "close_time": 1769209199999, "quote_volume": 6313.93967, "trades": 66, "taker_buy_base": 103041.6, "taker_buy_quote": 3071.09278 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0298, "close": 0.0299, "volume": 5312.4, "close_time": 1769212799999, "quote_volume": 158.69027, "trades": 6, "taker_buy_base": 3807.5, "taker_buy_quote": 113.84425 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.0298, "volume": 313537.0, "close_time": 1769216399999, "quote_volume": 9366.48857, "trades": 78, "taker_buy_base": 152837.6, "taker_buy_quote": 4570.32393 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 0.0297, "high": 0.03, "low": 0.0297, "close": 0.0299, "volume": 118829.8, "close_time": 1769219999999, "quote_volume": 3540.99315, "trades": 45, "taker_buy_base": 79631.7, "taker_buy_quote": 2373.87512 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 88662.0, "close_time": 1769223599999, "quote_volume": 2656.40415, "trades": 29, "taker_buy_base": 18365.8, "taker_buy_quote": 550.974 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 0.03, "high": 0.0301, "low": 0.03, "close": 0.0301, "volume": 384673.4, "close_time": 1769227199999, "quote_volume": 11555.02663, "trades": 192, "taker_buy_base": 39937.0, "taker_buy_quote": 1200.5054 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.03, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 37538.4, "close_time": 1769230799999, "quote_volume": 1125.85875, "trades": 74, "taker_buy_base": 3637.9, "taker_buy_quote": 109.137 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 0.03, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 51951.4, "close_time": 1769234399999, "quote_volume": 1554.21375, "trades": 38, "taker_buy_base": 36432.7, "taker_buy_quote": 1090.23791 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 38529.7, "close_time": 1769237999999, "quote_volume": 1155.81761, "trades": 21, "taker_buy_base": 8537.9, "taker_buy_quote": 256.4337 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 0.0301, "high": 0.0301, "low": 0.03, "close": 0.03, "volume": 147480.3, "close_time": 1769241599999, "quote_volume": 4427.28829, "trades": 116, "taker_buy_base": 57474.4, "taker_buy_quote": 1727.11129 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0299, "high": 0.03, "low": 0.0299, "close": 0.03, "volume": 217210.2, "close_time": 1769245199999, "quote_volume": 6501.11466, "trades": 25, "taker_buy_base": 61888.5, "taker_buy_quote": 1856.655 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 0.03, "high": 0.03, "low": 0.0299, "close": 0.0299, "volume": 70505.1, "close_time": 1769248799999, "quote_volume": 2113.27969, "trades": 16, "taker_buy_base": 45281.3, "taker_buy_quote": 1358.439 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0299, "close": 0.03, "volume": 848059.0, "close_time": 1769252399999, "quote_volume": 25391.43424, "trades": 159, "taker_buy_base": 241435.3, "taker_buy_quote": 7245.86672 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 0.03, "high": 0.0302, "low": 0.03, "close": 0.0302, "volume": 58637.4, "close_time": 1769255999999, "quote_volume": 1762.58229, "trades": 26, "taker_buy_base": 24989.3, "taker_buy_quote": 753.09709 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0301, "close": 0.0301, "volume": 128069.7, "close_time": 1769259599999, "quote_volume": 3868.85967, "trades": 39, "taker_buy_base": 43140.6, "taker_buy_quote": 1304.31573 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 0.0302, "high": 0.0302, "low": 0.03, "close": 0.03, "volume": 411949.0, "close_time": 1769263199999, "quote_volume": 12412.71587, "trades": 124, "taker_buy_base": 173806.0, "taker_buy_quote": 5246.04493 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 0.03, "high": 0.0301, "low": 0.03, "close": 0.0301, "volume": 58094.5, "close_time": 1769266799999, "quote_volume": 1743.39204, "trades": 27, "taker_buy_base": 29087.5, "taker_buy_quote": 873.18204 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 0.03, "high": 0.03, "low": 0.0297, "close": 0.0297, "volume": 210999.1, "close_time": 1769270399999, "quote_volume": 6295.56046, "trades": 109, "taker_buy_base": 24071.9, "taker_buy_quote": 722.157 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0295, "close": 0.0297, "volume": 280502.4, "close_time": 1769273999999, "quote_volume": 8318.10146, "trades": 85, "taker_buy_base": 69740.1, "taker_buy_quote": 2073.1765 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0296, "close": 0.0297, "volume": 252774.6, "close_time": 1769277599999, "quote_volume": 7507.16335, "trades": 58, "taker_buy_base": 202714.2, "taker_buy_quote": 6020.61174 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0296, "close": 0.0297, "volume": 97612.5, "close_time": 1769281199999, "quote_volume": 2898.95645, "trades": 66, "taker_buy_base": 23676.9, "taker_buy_quote": 703.23748 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0294, "close": 0.0295, "volume": 400225.6, "close_time": 1769284799999, "quote_volume": 11835.36536, "trades": 225, "taker_buy_base": 182914.5, "taker_buy_quote": 5404.02532 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0294, "close": 0.0295, "volume": 68699.4, "close_time": 1769288399999, "quote_volume": 2030.46043, "trades": 105, "taker_buy_base": 37179.6, "taker_buy_quote": 1100.34169 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0294, "volume": 256054.4, "close_time": 1769291999999, "quote_volume": 7552.98802, "trades": 169, "taker_buy_base": 79992.3, "taker_buy_quote": 2359.93468 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 260359.1, "close_time": 1769295599999, "quote_volume": 7673.25971, "trades": 154, "taker_buy_base": 81469.2, "taker_buy_quote": 2401.43643 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0294, "close": 0.0294, "volume": 55026.5, "close_time": 1769299199999, "quote_volume": 1620.29453, "trades": 83, "taker_buy_base": 5001.4, "taker_buy_quote": 147.61173 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0294, "close": 0.0296, "volume": 453943.6, "close_time": 1769302799999, "quote_volume": 13399.69754, "trades": 176, "taker_buy_base": 232537.4, "taker_buy_quote": 6866.055 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 0.0296, "high": 0.0296, "low": 0.0294, "close": 0.0294, "volume": 134303.8, "close_time": 1769306399999, "quote_volume": 3965.38539, "trades": 107, "taker_buy_base": 27024.9, "taker_buy_quote": 797.34363 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 0.0295, "high": 0.0296, "low": 0.0294, "close": 0.0296, "volume": 257397.8, "close_time": 1769309999999, "quote_volume": 7606.73943, "trades": 145, "taker_buy_base": 177727.2, "taker_buy_quote": 5255.47454 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0294, "close": 0.0297, "volume": 1047293.6, "close_time": 1769313599999, "quote_volume": 30928.76811, "trades": 149, "taker_buy_base": 211796.0, "taker_buy_quote": 6275.38706 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0295, "close": 0.0297, "volume": 66894.6, "close_time": 1769317199999, "quote_volume": 1979.96143, "trades": 34, "taker_buy_base": 42148.1, "taker_buy_quote": 1247.91141 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0296, "close": 0.0297, "volume": 68572.7, "close_time": 1769320799999, "quote_volume": 2031.70046, "trades": 44, "taker_buy_base": 33797.1, "taker_buy_quote": 1001.19268 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 0.0297, "high": 0.0297, "low": 0.0296, "close": 0.0296, "volume": 112637.1, "close_time": 1769324399999, "quote_volume": 3335.24246, "trades": 39, "taker_buy_base": 17889.7, "taker_buy_quote": 529.94952 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0295, "close": 0.0295, "volume": 249254.2, "close_time": 1769327999999, "quote_volume": 7363.17839, "trades": 62, "taker_buy_base": 91437.6, "taker_buy_quote": 2701.22662 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0292, "close": 0.0293, "volume": 146950.4, "close_time": 1769331599999, "quote_volume": 4306.93738, "trades": 55, "taker_buy_base": 43803.7, "taker_buy_quote": 1284.52449 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0291, "close": 0.0293, "volume": 710438.5, "close_time": 1769335199999, "quote_volume": 20773.25038, "trades": 178, "taker_buy_base": 186375.3, "taker_buy_quote": 5465.64428 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0293, "close": 0.0294, "volume": 170199.6, "close_time": 1769338799999, "quote_volume": 5003.60152, "trades": 65, "taker_buy_base": 34875.5, "taker_buy_quote": 1025.3397 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0293, "close": 0.0294, "volume": 265085.7, "close_time": 1769342399999, "quote_volume": 7779.11344, "trades": 71, "taker_buy_base": 142609.8, "taker_buy_quote": 4180.94017 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0293, "high": 0.0293, "low": 0.0291, "close": 0.0293, "volume": 857238.9, "close_time": 1769345999999, "quote_volume": 25096.06178, "trades": 107, "taker_buy_base": 164235.3, "taker_buy_quote": 4796.57227 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 0.0293, "high": 0.0294, "low": 0.0292, "close": 0.0294, "volume": 211404.3, "close_time": 1769349599999, "quote_volume": 6195.8854, "trades": 57, "taker_buy_base": 153856.3, "taker_buy_quote": 4510.48248 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0289, "close": 0.029, "volume": 689967.5, "close_time": 1769353199999, "quote_volume": 20100.92982, "trades": 137, "taker_buy_base": 239705.9, "taker_buy_quote": 6996.26602 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 0.0291, "high": 0.0296, "low": 0.0291, "close": 0.0292, "volume": 2341286.9, "close_time": 1769356799999, "quote_volume": 68637.65945, "trades": 617, "taker_buy_base": 1599957.0, "taker_buy_quote": 46931.42112 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0282, "close": 0.0285, "volume": 2597201.5, "close_time": 1769360399999, "quote_volume": 74008.56855, "trades": 949, "taker_buy_base": 1037689.0, "taker_buy_quote": 29673.91498 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0283, "close": 0.0284, "volume": 234287.2, "close_time": 1769363999999, "quote_volume": 6664.6338, "trades": 120, "taker_buy_base": 100729.3, "taker_buy_quote": 2864.56086 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0279, "close": 0.028, "volume": 1009069.4, "close_time": 1769367599999, "quote_volume": 28361.57575, "trades": 324, "taker_buy_base": 499986.4, "taker_buy_quote": 14059.08379 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 0.028, "high": 0.0281, "low": 0.0273, "close": 0.0274, "volume": 1108699.9, "close_time": 1769371199999, "quote_volume": 30648.2058, "trades": 383, "taker_buy_base": 631033.9, "taker_buy_quote": 17462.7515 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0275, "high": 0.0277, "low": 0.0274, "close": 0.0277, "volume": 592035.6, "close_time": 1769374799999, "quote_volume": 16343.78922, "trades": 202, "taker_buy_base": 325111.9, "taker_buy_quote": 8968.40274 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0277, "close": 0.0279, "volume": 381799.4, "close_time": 1769378399999, "quote_volume": 10607.44943, "trades": 92, "taker_buy_base": 174735.7, "taker_buy_quote": 4859.47512 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0276, "close": 0.0277, "volume": 220613.7, "close_time": 1769381999999, "quote_volume": 6117.73301, "trades": 155, "taker_buy_base": 65926.2, "taker_buy_quote": 1826.53585 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 0.0276, "high": 0.0281, "low": 0.0276, "close": 0.028, "volume": 544012.2, "close_time": 1769385599999, "quote_volume": 15170.17338, "trades": 51, "taker_buy_base": 358868.2, "taker_buy_quote": 10001.2771 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.028, "high": 0.0282, "low": 0.0279, "close": 0.0281, "volume": 360860.9, "close_time": 1769389199999, "quote_volume": 10128.40374, "trades": 115, "taker_buy_base": 178375.8, "taker_buy_quote": 5008.23848 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 0.0282, "high": 0.0286, "low": 0.0282, "close": 0.0286, "volume": 440485.3, "close_time": 1769392799999, "quote_volume": 12560.27916, "trades": 117, "taker_buy_base": 117213.7, "taker_buy_quote": 3342.00014 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0283, "close": 0.0284, "volume": 362016.3, "close_time": 1769396399999, "quote_volume": 10286.07821, "trades": 147, "taker_buy_base": 151043.4, "taker_buy_quote": 4295.59961 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0281, "close": 0.0282, "volume": 432479.1, "close_time": 1769399999999, "quote_volume": 12195.89458, "trades": 128, "taker_buy_base": 33292.7, "taker_buy_quote": 942.80454 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0282, "close": 0.0282, "volume": 393805.9, "close_time": 1769403599999, "quote_volume": 11119.67377, "trades": 62, "taker_buy_base": 264985.4, "taker_buy_quote": 7482.14477 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0282, "close": 0.0283, "volume": 256611.1, "close_time": 1769407199999, "quote_volume": 7262.06351, "trades": 50, "taker_buy_base": 166768.3, "taker_buy_quote": 4719.54289 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0282, "close": 0.0286, "volume": 259954.4, "close_time": 1769410799999, "quote_volume": 7379.44635, "trades": 77, "taker_buy_base": 137507.6, "taker_buy_quote": 3903.7989 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0285, "close": 0.0287, "volume": 609023.0, "close_time": 1769414399999, "quote_volume": 17412.40798, "trades": 86, "taker_buy_base": 401922.3, "taker_buy_quote": 11497.56513 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0285, "close": 0.0286, "volume": 380735.5, "close_time": 1769417999999, "quote_volume": 10897.97801, "trades": 193, "taker_buy_base": 175657.2, "taker_buy_quote": 5032.89298 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0282, "close": 0.0283, "volume": 832100.2, "close_time": 1769421599999, "quote_volume": 23602.43537, "trades": 258, "taker_buy_base": 503284.7, "taker_buy_quote": 14279.46961 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0282, "close": 0.0284, "volume": 285402.8, "close_time": 1769425199999, "quote_volume": 8085.12988, "trades": 129, "taker_buy_base": 102362.9, "taker_buy_quote": 2906.12568 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0283, "close": 0.0284, "volume": 59077.2, "close_time": 1769428799999, "quote_volume": 1677.24621, "trades": 28, "taker_buy_base": 18433.9, "taker_buy_quote": 523.58276 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0283, "close": 0.0284, "volume": 257736.2, "close_time": 1769432399999, "quote_volume": 7319.58781, "trades": 62, "taker_buy_base": 170662.4, "taker_buy_quote": 4847.7168 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0284, "close": 0.0284, "volume": 4291.0, "close_time": 1769435999999, "quote_volume": 121.8644, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 997232.4, "close_time": 1769439599999, "quote_volume": 28263.69166, "trades": 192, "taker_buy_base": 513486.1, "taker_buy_quote": 14558.57861 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0282, "close": 0.0285, "volume": 1495892.7, "close_time": 1769443199999, "quote_volume": 42667.08929, "trades": 255, "taker_buy_base": 603555.5, "taker_buy_quote": 17224.61302 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0283, "close": 0.0285, "volume": 648079.0, "close_time": 1769446799999, "quote_volume": 18462.65721, "trades": 182, "taker_buy_base": 348759.5, "taker_buy_quote": 9933.93787 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 0.0286, "high": 0.0286, "low": 0.0283, "close": 0.0285, "volume": 69688.2, "close_time": 1769450399999, "quote_volume": 1983.35976, "trades": 36, "taker_buy_base": 23531.2, "taker_buy_quote": 670.66926 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0284, "close": 0.0286, "volume": 794475.1, "close_time": 1769453999999, "quote_volume": 22710.82003, "trades": 179, "taker_buy_base": 507635.0, "taker_buy_quote": 14518.2689 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0283, "close": 0.0283, "volume": 528722.6, "close_time": 1769457599999, "quote_volume": 15027.33045, "trades": 115, "taker_buy_base": 219094.7, "taker_buy_quote": 6222.6982 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0282, "close": 0.0282, "volume": 186669.2, "close_time": 1769461199999, "quote_volume": 5274.0845, "trades": 63, "taker_buy_base": 54338.9, "taker_buy_quote": 1538.64734 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 0.0283, "high": 0.0286, "low": 0.0282, "close": 0.0285, "volume": 130865.2, "close_time": 1769464799999, "quote_volume": 3710.26868, "trades": 34, "taker_buy_base": 88579.6, "taker_buy_quote": 2508.89723 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0283, "close": 0.0285, "volume": 682643.2, "close_time": 1769468399999, "quote_volume": 19436.85925, "trades": 197, "taker_buy_base": 466869.5, "taker_buy_quote": 13289.99563 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 0.0284, "high": 0.0284, "low": 0.0282, "close": 0.0284, "volume": 546004.0, "close_time": 1769471999999, "quote_volume": 15430.42802, "trades": 146, "taker_buy_base": 78271.9, "taker_buy_quote": 2220.97626 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0282, "close": 0.0284, "volume": 474216.1, "close_time": 1769475599999, "quote_volume": 13451.5615, "trades": 107, "taker_buy_base": 268936.6, "taker_buy_quote": 7632.75754 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0283, "close": 0.0285, "volume": 400744.9, "close_time": 1769479199999, "quote_volume": 11376.32528, "trades": 167, "taker_buy_base": 222898.0, "taker_buy_quote": 6337.76585 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 0.0285, "high": 0.0286, "low": 0.0284, "close": 0.0285, "volume": 61701.2, "close_time": 1769482799999, "quote_volume": 1758.40486, "trades": 28, "taker_buy_base": 7801.5, "taker_buy_quote": 222.38182 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0283, "close": 0.0285, "volume": 610619.1, "close_time": 1769486399999, "quote_volume": 17364.0569, "trades": 194, "taker_buy_base": 460857.9, "taker_buy_quote": 13110.97613 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0283, "close": 0.0283, "volume": 188331.1, "close_time": 1769489999999, "quote_volume": 5358.0379, "trades": 108, "taker_buy_base": 130100.7, "taker_buy_quote": 3701.34642 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0282, "close": 0.0283, "volume": 193120.9, "close_time": 1769493599999, "quote_volume": 5464.27043, "trades": 139, "taker_buy_base": 100836.2, "taker_buy_quote": 2854.30817 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0282, "close": 0.0282, "volume": 237303.0, "close_time": 1769497199999, "quote_volume": 6696.81252, "trades": 102, "taker_buy_base": 72005.2, "taker_buy_quote": 2032.25611 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0282, "close": 0.0283, "volume": 83841.1, "close_time": 1769500799999, "quote_volume": 2372.54149, "trades": 66, "taker_buy_base": 21840.2, "taker_buy_quote": 618.07766 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0278, "close": 0.0279, "volume": 1173010.8, "close_time": 1769504399999, "quote_volume": 32929.39028, "trades": 385, "taker_buy_base": 466015.2, "taker_buy_quote": 13110.19049 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0275, "close": 0.0277, "volume": 1483114.1, "close_time": 1769507999999, "quote_volume": 41103.44934, "trades": 502, "taker_buy_base": 788961.5, "taker_buy_quote": 21855.44563 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0276, "close": 0.0277, "volume": 171080.1, "close_time": 1769511599999, "quote_volume": 4741.50538, "trades": 42, "taker_buy_base": 99285.7, "taker_buy_quote": 2752.95137 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0276, "close": 0.0278, "volume": 384969.0, "close_time": 1769515199999, "quote_volume": 10695.32703, "trades": 99, "taker_buy_base": 196363.7, "taker_buy_quote": 5457.58778 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0279, "high": 0.028, "low": 0.0277, "close": 0.0277, "volume": 879754.7, "close_time": 1769518799999, "quote_volume": 24539.61919, "trades": 284, "taker_buy_base": 389465.0, "taker_buy_quote": 10874.82745 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0275, "close": 0.0277, "volume": 186177.5, "close_time": 1769522399999, "quote_volume": 5139.7628, "trades": 59, "taker_buy_base": 124410.7, "taker_buy_quote": 3435.09425 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 0.0277, "high": 0.0278, "low": 0.0274, "close": 0.0275, "volume": 525443.1, "close_time": 1769525999999, "quote_volume": 14482.97731, "trades": 214, "taker_buy_base": 275561.9, "taker_buy_quote": 7600.62069 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 0.0276, "high": 0.0279, "low": 0.0275, "close": 0.0278, "volume": 308881.3, "close_time": 1769529599999, "quote_volume": 8538.78653, "trades": 90, "taker_buy_base": 116539.3, "taker_buy_quote": 3220.89422 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0278, "high": 0.0282, "low": 0.0278, "close": 0.0281, "volume": 683339.9, "close_time": 1769533199999, "quote_volume": 19184.83193, "trades": 134, "taker_buy_base": 323453.6, "taker_buy_quote": 9091.84991 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0277, "close": 0.0277, "volume": 629338.9, "close_time": 1769536799999, "quote_volume": 17574.85784, "trades": 163, "taker_buy_base": 304515.5, "taker_buy_quote": 8500.65585 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 0.0277, "high": 0.0281, "low": 0.0277, "close": 0.0281, "volume": 196505.1, "close_time": 1769540399999, "quote_volume": 5482.88029, "trades": 44, "taker_buy_base": 93045.6, "taker_buy_quote": 2594.37598 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 0.0281, "high": 0.0282, "low": 0.028, "close": 0.0282, "volume": 209181.9, "close_time": 1769543999999, "quote_volume": 5878.24857, "trades": 63, "taker_buy_base": 85508.4, "taker_buy_quote": 2404.67536 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0281, "close": 0.0284, "volume": 246190.4, "close_time": 1769547599999, "quote_volume": 6975.43531, "trades": 66, "taker_buy_base": 119720.5, "taker_buy_quote": 3393.91558 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0281, "close": 0.0283, "volume": 264971.3, "close_time": 1769551199999, "quote_volume": 7487.54305, "trades": 60, "taker_buy_base": 134704.5, "taker_buy_quote": 3808.80498 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0282, "close": 0.0284, "volume": 262931.7, "close_time": 1769554799999, "quote_volume": 7449.08972, "trades": 56, "taker_buy_base": 128225.4, "taker_buy_quote": 3636.82872 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0284, "close": 0.0285, "volume": 140117.9, "close_time": 1769558399999, "quote_volume": 3985.71887, "trades": 47, "taker_buy_base": 78072.1, "taker_buy_quote": 2222.77052 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0283, "close": 0.0285, "volume": 100128.1, "close_time": 1769561999999, "quote_volume": 2843.21978, "trades": 26, "taker_buy_base": 76204.9, "taker_buy_quote": 2164.39249 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0282, "close": 0.0283, "volume": 162430.9, "close_time": 1769565599999, "quote_volume": 4607.43642, "trades": 71, "taker_buy_base": 64446.6, "taker_buy_quote": 1827.22917 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 117835.3, "close_time": 1769569199999, "quote_volume": 3326.87003, "trades": 47, "taker_buy_base": 32679.2, "taker_buy_quote": 921.57374 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 56153.8, "close_time": 1769572799999, "quote_volume": 1583.56728, "trades": 25, "taker_buy_base": 13519.4, "taker_buy_quote": 381.32542 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0281, "high": 0.0282, "low": 0.028, "close": 0.0281, "volume": 196718.5, "close_time": 1769576399999, "quote_volume": 5520.99191, "trades": 114, "taker_buy_base": 113031.3, "taker_buy_quote": 3170.15468 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 0.0281, "high": 0.0281, "low": 0.0279, "close": 0.028, "volume": 107489.5, "close_time": 1769579999999, "quote_volume": 3010.932, "trades": 88, "taker_buy_base": 63707.7, "taker_buy_quote": 1785.99828 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 0.0281, "high": 0.0282, "low": 0.028, "close": 0.0282, "volume": 215240.7, "close_time": 1769583599999, "quote_volume": 6046.14013, "trades": 122, "taker_buy_base": 118144.6, "taker_buy_quote": 3323.26971 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 0.0282, "high": 0.0283, "low": 0.0281, "close": 0.0282, "volume": 66822.0, "close_time": 1769587199999, "quote_volume": 1883.96149, "trades": 29, "taker_buy_base": 39862.3, "taker_buy_quote": 1124.29768 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0281, "high": 0.0282, "low": 0.028, "close": 0.028, "volume": 169198.1, "close_time": 1769590799999, "quote_volume": 4745.35338, "trades": 93, "taker_buy_base": 50586.1, "taker_buy_quote": 1420.58588 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 0.028, "high": 0.0283, "low": 0.028, "close": 0.0282, "volume": 344632.4, "close_time": 1769594399999, "quote_volume": 9709.63895, "trades": 135, "taker_buy_base": 166775.7, "taker_buy_quote": 4698.49331 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0282, "close": 0.0283, "volume": 323414.9, "close_time": 1769597999999, "quote_volume": 9157.35448, "trades": 102, "taker_buy_base": 115026.6, "taker_buy_quote": 3257.61657 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 0.0282, "high": 0.0284, "low": 0.0282, "close": 0.0284, "volume": 319680.9, "close_time": 1769601599999, "quote_volume": 9027.96419, "trades": 69, "taker_buy_base": 137214.7, "taker_buy_quote": 3874.32859 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0281, "close": 0.0281, "volume": 309823.2, "close_time": 1769605199999, "quote_volume": 8731.0911, "trades": 85, "taker_buy_base": 50327.1, "taker_buy_quote": 1419.87861 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 0.0282, "high": 0.0282, "low": 0.028, "close": 0.028, "volume": 256410.7, "close_time": 1769608799999, "quote_volume": 7205.16932, "trades": 153, "taker_buy_base": 74045.6, "taker_buy_quote": 2081.0684 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 0.0281, "high": 0.0282, "low": 0.0278, "close": 0.0279, "volume": 1318653.7, "close_time": 1769612399999, "quote_volume": 36864.848, "trades": 217, "taker_buy_base": 659049.6, "taker_buy_quote": 18432.75352 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0277, "close": 0.0278, "volume": 690183.1, "close_time": 1769615999999, "quote_volume": 19174.2608, "trades": 119, "taker_buy_base": 413843.7, "taker_buy_quote": 11488.09964 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0276, "close": 0.0277, "volume": 541993.1, "close_time": 1769619599999, "quote_volume": 15028.78347, "trades": 172, "taker_buy_base": 241374.5, "taker_buy_quote": 6699.67914 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0276, "close": 0.0279, "volume": 377371.6, "close_time": 1769623199999, "quote_volume": 10484.86653, "trades": 77, "taker_buy_base": 246910.1, "taker_buy_quote": 6865.45306 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 0.0278, "high": 0.0278, "low": 0.0276, "close": 0.0277, "volume": 916382.2, "close_time": 1769626799999, "quote_volume": 25410.30124, "trades": 322, "taker_buy_base": 494233.3, "taker_buy_quote": 13704.99353 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0278, "volume": 494112.7, "close_time": 1769630399999, "quote_volume": 13688.55608, "trades": 153, "taker_buy_base": 232493.2, "taker_buy_quote": 6447.53521 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0277, "close": 0.0277, "volume": 607096.8, "close_time": 1769633999999, "quote_volume": 16907.79927, "trades": 69, "taker_buy_base": 272717.3, "taker_buy_quote": 7591.46314 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 0.0277, "high": 0.0279, "low": 0.0275, "close": 0.0277, "volume": 517177.2, "close_time": 1769637599999, "quote_volume": 14355.93536, "trades": 77, "taker_buy_base": 260638.1, "taker_buy_quote": 7234.43632 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0276, "close": 0.0278, "volume": 212732.0, "close_time": 1769641199999, "quote_volume": 5912.31894, "trades": 47, "taker_buy_base": 80390.6, "taker_buy_quote": 2238.93833 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 0.0279, "high": 0.0279, "low": 0.0276, "close": 0.0277, "volume": 151881.9, "close_time": 1769644799999, "quote_volume": 4204.65009, "trades": 59, "taker_buy_base": 43053.0, "taker_buy_quote": 1190.92164 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0273, "close": 0.0274, "volume": 523689.5, "close_time": 1769648399999, "quote_volume": 14382.86294, "trades": 237, "taker_buy_base": 302358.7, "taker_buy_quote": 8310.48852 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 0.0275, "high": 0.0276, "low": 0.0272, "close": 0.0272, "volume": 551547.4, "close_time": 1769651999999, "quote_volume": 15071.09876, "trades": 162, "taker_buy_base": 254826.7, "taker_buy_quote": 6967.70251 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 0.0273, "high": 0.0274, "low": 0.0267, "close": 0.0268, "volume": 1022357.8, "close_time": 1769655599999, "quote_volume": 27560.60773, "trades": 403, "taker_buy_base": 366813.2, "taker_buy_quote": 9911.92438 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 0.0268, "high": 0.0269, "low": 0.0265, "close": 0.0266, "volume": 973330.1, "close_time": 1769659199999, "quote_volume": 25956.8354, "trades": 546, "taker_buy_base": 627359.4, "taker_buy_quote": 16721.81309 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0266, "high": 0.0267, "low": 0.0265, "close": 0.0267, "volume": 1261131.8, "close_time": 1769662799999, "quote_volume": 33536.72218, "trades": 194, "taker_buy_base": 400858.4, "taker_buy_quote": 10666.03247 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 0.0266, "high": 0.027, "low": 0.0265, "close": 0.0269, "volume": 899449.0, "close_time": 1769666399999, "quote_volume": 24044.44566, "trades": 158, "taker_buy_base": 557356.3, "taker_buy_quote": 14897.80886 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 0.0269, "high": 0.0274, "low": 0.0269, "close": 0.0273, "volume": 751968.0, "close_time": 1769669999999, "quote_volume": 20402.09238, "trades": 242, "taker_buy_base": 356751.9, "taker_buy_quote": 9679.82693 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 0.0274, "high": 0.0276, "low": 0.0273, "close": 0.0274, "volume": 716853.3, "close_time": 1769673599999, "quote_volume": 19672.77935, "trades": 327, "taker_buy_base": 306889.9, "taker_buy_quote": 8426.17165 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0273, "close": 0.0275, "volume": 390405.6, "close_time": 1769677199999, "quote_volume": 10701.61141, "trades": 127, "taker_buy_base": 239810.6, "taker_buy_quote": 6574.3551 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 0.0275, "high": 0.0275, "low": 0.027, "close": 0.027, "volume": 1062985.1, "close_time": 1769680799999, "quote_volume": 28957.604, "trades": 276, "taker_buy_base": 306653.6, "taker_buy_quote": 8351.36415 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 0.0271, "high": 0.0272, "low": 0.0269, "close": 0.027, "volume": 502428.1, "close_time": 1769684399999, "quote_volume": 13609.33987, "trades": 145, "taker_buy_base": 214710.8, "taker_buy_quote": 5819.0398 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 0.027, "high": 0.027, "low": 0.0268, "close": 0.0268, "volume": 691807.3, "close_time": 1769687999999, "quote_volume": 18608.04716, "trades": 234, "taker_buy_base": 378997.2, "taker_buy_quote": 10197.8467 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0268, "high": 0.0268, "low": 0.0265, "close": 0.0266, "volume": 885037.9, "close_time": 1769691599999, "quote_volume": 23640.4052, "trades": 233, "taker_buy_base": 325405.7, "taker_buy_quote": 8700.47927 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 0.0266, "high": 0.027, "low": 0.0265, "close": 0.0269, "volume": 1003482.7, "close_time": 1769695199999, "quote_volume": 26821.04066, "trades": 561, "taker_buy_base": 497069.9, "taker_buy_quote": 13283.59127 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 0.0269, "high": 0.027, "low": 0.0262, "close": 0.0263, "volume": 414716.9, "close_time": 1769698799999, "quote_volume": 11023.33832, "trades": 172, "taker_buy_base": 107812.0, "taker_buy_quote": 2861.28349 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0254, "close": 0.0262, "volume": 4417195.2, "close_time": 1769702399999, "quote_volume": 114156.91799, "trades": 1335, "taker_buy_base": 2044340.2, "taker_buy_quote": 52870.55547 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0262, "high": 0.0266, "low": 0.026, "close": 0.0266, "volume": 1512331.8, "close_time": 1769705999999, "quote_volume": 39847.42412, "trades": 741, "taker_buy_base": 949484.2, "taker_buy_quote": 25058.85527 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 0.0267, "high": 0.0269, "low": 0.0264, "close": 0.0264, "volume": 677083.7, "close_time": 1769709599999, "quote_volume": 18072.76094, "trades": 296, "taker_buy_base": 289571.3, "taker_buy_quote": 7728.44146 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 0.0264, "high": 0.0266, "low": 0.026, "close": 0.026, "volume": 1632146.7, "close_time": 1769713199999, "quote_volume": 42899.01446, "trades": 512, "taker_buy_base": 651216.7, "taker_buy_quote": 17117.66416 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 0.0261, "high": 0.0265, "low": 0.026, "close": 0.0263, "volume": 2425412.2, "close_time": 1769716799999, "quote_volume": 63804.46452, "trades": 395, "taker_buy_base": 1105390.9, "taker_buy_quote": 29073.92168 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 1725882.5, "close_time": 1769720399999, "quote_volume": 45261.96177, "trades": 447, "taker_buy_base": 607116.5, "taker_buy_quote": 15940.55119 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0262, "close": 0.0266, "volume": 958661.8, "close_time": 1769723999999, "quote_volume": 25345.07122, "trades": 328, "taker_buy_base": 578092.8, "taker_buy_quote": 15281.66332 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 0.0265, "high": 0.0265, "low": 0.0263, "close": 0.0263, "volume": 392745.9, "close_time": 1769727599999, "quote_volume": 10371.59934, "trades": 192, "taker_buy_base": 129521.9, "taker_buy_quote": 3420.05765 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0262, "close": 0.0264, "volume": 470996.9, "close_time": 1769731199999, "quote_volume": 12385.66814, "trades": 184, "taker_buy_base": 200401.1, "taker_buy_quote": 5277.10004 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0261, "close": 0.0263, "volume": 585933.2, "close_time": 1769734799999, "quote_volume": 15385.40765, "trades": 157, "taker_buy_base": 291432.6, "taker_buy_quote": 7655.85953 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 0.0262, "high": 0.0264, "low": 0.0252, "close": 0.026, "volume": 2381708.3, "close_time": 1769738399999, "quote_volume": 61584.18506, "trades": 1261, "taker_buy_base": 898311.2, "taker_buy_quote": 23214.78708 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0255, "close": 0.0258, "volume": 2226156.5, "close_time": 1769741999999, "quote_volume": 57387.93596, "trades": 327, "taker_buy_base": 719035.6, "taker_buy_quote": 18526.56263 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 0.0259, "high": 0.026, "low": 0.0259, "close": 0.0259, "volume": 160748.9, "close_time": 1769745599999, "quote_volume": 4165.09128, "trades": 67, "taker_buy_base": 70956.0, "taker_buy_quote": 1839.45517 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.026, "high": 0.0262, "low": 0.026, "close": 0.0261, "volume": 368441.7, "close_time": 1769749199999, "quote_volume": 9599.59506, "trades": 235, "taker_buy_base": 285816.5, "taker_buy_quote": 7448.87701 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.026, "volume": 639524.6, "close_time": 1769752799999, "quote_volume": 16666.5383, "trades": 161, "taker_buy_base": 123756.2, "taker_buy_quote": 3230.12383 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 0.0261, "high": 0.0261, "low": 0.0257, "close": 0.0257, "volume": 518102.1, "close_time": 1769756399999, "quote_volume": 13377.7226, "trades": 209, "taker_buy_base": 260619.0, "taker_buy_quote": 6729.90161 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 0.0257, "high": 0.026, "low": 0.0257, "close": 0.026, "volume": 359195.1, "close_time": 1769759999999, "quote_volume": 9297.51492, "trades": 149, "taker_buy_base": 121014.6, "taker_buy_quote": 3138.14865 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0259, "high": 0.026, "low": 0.0257, "close": 0.0257, "volume": 514976.9, "close_time": 1769763599999, "quote_volume": 13252.36071, "trades": 155, "taker_buy_base": 218744.7, "taker_buy_quote": 5627.3596 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0256, "close": 0.0256, "volume": 421963.8, "close_time": 1769767199999, "quote_volume": 10864.22126, "trades": 153, "taker_buy_base": 231383.3, "taker_buy_quote": 5962.42163 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 0.0256, "high": 0.0259, "low": 0.0256, "close": 0.0258, "volume": 229980.4, "close_time": 1769770799999, "quote_volume": 5913.82303, "trades": 121, "taker_buy_base": 97950.5, "taker_buy_quote": 2519.9864 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 0.0258, "high": 0.0261, "low": 0.0258, "close": 0.0261, "volume": 300438.8, "close_time": 1769774399999, "quote_volume": 7791.33694, "trades": 149, "taker_buy_base": 176863.0, "taker_buy_quote": 4591.95945 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.026, "high": 0.026, "low": 0.0258, "close": 0.0259, "volume": 206962.6, "close_time": 1769777999999, "quote_volume": 5372.03724, "trades": 154, "taker_buy_base": 4096.4, "taker_buy_quote": 106.21634 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 0.0259, "high": 0.0259, "low": 0.0256, "close": 0.0256, "volume": 916553.8, "close_time": 1769781599999, "quote_volume": 23616.4357, "trades": 357, "taker_buy_base": 505191.5, "taker_buy_quote": 13019.83901 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 0.0257, "high": 0.026, "low": 0.0257, "close": 0.0258, "volume": 864170.3, "close_time": 1769785199999, "quote_volume": 22362.75227, "trades": 267, "taker_buy_base": 550120.0, "taker_buy_quote": 14233.50897 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 0.026, "high": 0.0264, "low": 0.0257, "close": 0.0262, "volume": 1139134.4, "close_time": 1769788799999, "quote_volume": 29814.73608, "trades": 354, "taker_buy_base": 727092.6, "taker_buy_quote": 19058.75645 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0261, "high": 0.0263, "low": 0.0261, "close": 0.0261, "volume": 293879.5, "close_time": 1769792399999, "quote_volume": 7696.57727, "trades": 80, "taker_buy_base": 170074.8, "taker_buy_quote": 4454.06052 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 0.0261, "high": 0.0263, "low": 0.026, "close": 0.0261, "volume": 297868.7, "close_time": 1769795999999, "quote_volume": 7784.1937, "trades": 83, "taker_buy_base": 227472.0, "taker_buy_quote": 5944.76368 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 0.0262, "high": 0.0265, "low": 0.0257, "close": 0.0264, "volume": 1837365.2, "close_time": 1769799599999, "quote_volume": 47799.50162, "trades": 366, "taker_buy_base": 662632.8, "taker_buy_quote": 17247.35858 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 0.0265, "high": 0.0266, "low": 0.0263, "close": 0.0265, "volume": 626010.6, "close_time": 1769803199999, "quote_volume": 16533.64236, "trades": 132, "taker_buy_base": 381525.3, "taker_buy_quote": 10077.06298 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0259, "close": 0.026, "volume": 729228.0, "close_time": 1769806799999, "quote_volume": 19012.82476, "trades": 222, "taker_buy_base": 387795.6, "taker_buy_quote": 10100.85469 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 0.0261, "high": 0.0263, "low": 0.026, "close": 0.0262, "volume": 406522.4, "close_time": 1769810399999, "quote_volume": 10643.47046, "trades": 62, "taker_buy_base": 187197.0, "taker_buy_quote": 4908.82152 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 0.0262, "high": 0.0263, "low": 0.026, "close": 0.0263, "volume": 147427.0, "close_time": 1769813999999, "quote_volume": 3855.56226, "trades": 83, "taker_buy_base": 56649.0, "taker_buy_quote": 1483.41826 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 0.0262, "high": 0.0263, "low": 0.0261, "close": 0.0263, "volume": 133208.2, "close_time": 1769817599999, "quote_volume": 3490.11212, "trades": 32, "taker_buy_base": 73579.8, "taker_buy_quote": 1928.13073 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0261, "close": 0.0261, "volume": 38546.7, "close_time": 1769821199999, "quote_volume": 1008.09945, "trades": 18, "taker_buy_base": 13356.9, "taker_buy_quote": 350.02682 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 0.0261, "high": 0.0262, "low": 0.026, "close": 0.026, "volume": 115343.6, "close_time": 1769824799999, "quote_volume": 3015.83131, "trades": 39, "taker_buy_base": 50647.9, "taker_buy_quote": 1324.58114 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 0.026, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 99736.6, "close_time": 1769828399999, "quote_volume": 2597.45238, "trades": 35, "taker_buy_base": 33063.4, "taker_buy_quote": 860.67765 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 0.026, "high": 0.0261, "low": 0.026, "close": 0.026, "volume": 21760.2, "close_time": 1769831999999, "quote_volume": 567.23803, "trades": 15, "taker_buy_base": 14728.3, "taker_buy_quote": 384.40863 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.026, "high": 0.0261, "low": 0.0259, "close": 0.0259, "volume": 97452.0, "close_time": 1769835599999, "quote_volume": 2537.13913, "trades": 25, "taker_buy_base": 15463.0, "taker_buy_quote": 403.5074 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0259, "close": 0.026, "volume": 68119.1, "close_time": 1769839199999, "quote_volume": 1775.96548, "trades": 22, "taker_buy_base": 25531.4, "taker_buy_quote": 665.62563 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 0.026, "high": 0.026, "low": 0.0257, "close": 0.0259, "volume": 253003.0, "close_time": 1769842799999, "quote_volume": 6541.59888, "trades": 83, "taker_buy_base": 156680.7, "taker_buy_quote": 4045.63464 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0255, "close": 0.0258, "volume": 538891.6, "close_time": 1769846399999, "quote_volume": 13831.20369, "trades": 64, "taker_buy_base": 402560.3, "taker_buy_quote": 10337.13425 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0252, "close": 0.0256, "volume": 569297.6, "close_time": 1769849999999, "quote_volume": 14539.82562, "trades": 110, "taker_buy_base": 291957.7, "taker_buy_quote": 7446.50323 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 0.0256, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 512005.2, "close_time": 1769853599999, "quote_volume": 13089.49223, "trades": 132, "taker_buy_base": 317442.5, "taker_buy_quote": 8119.63238 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 0.0254, "high": 0.0257, "low": 0.0253, "close": 0.0257, "volume": 176781.4, "close_time": 1769857199999, "quote_volume": 4508.11527, "trades": 59, "taker_buy_base": 88795.7, "taker_buy_quote": 2269.35417 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 0.0256, "high": 0.0257, "low": 0.0254, "close": 0.0256, "volume": 688135.2, "close_time": 1769860799999, "quote_volume": 17601.58253, "trades": 65, "taker_buy_base": 143584.4, "taker_buy_quote": 3665.54568 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0254, "close": 0.0255, "volume": 432398.5, "close_time": 1769864399999, "quote_volume": 11020.25464, "trades": 92, "taker_buy_base": 291356.9, "taker_buy_quote": 7425.75229 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 0.0255, "high": 0.0256, "low": 0.0253, "close": 0.0254, "volume": 554296.9, "close_time": 1769867999999, "quote_volume": 14082.69684, "trades": 123, "taker_buy_base": 405445.5, "taker_buy_quote": 10306.15387 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 0.0255, "high": 0.0255, "low": 0.0239, "close": 0.0243, "volume": 3505222.7, "close_time": 1769871599999, "quote_volume": 85644.45868, "trades": 1103, "taker_buy_base": 2150009.4, "taker_buy_quote": 52459.64093 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 0.0242, "high": 0.0246, "low": 0.0242, "close": 0.0243, "volume": 736206.8, "close_time": 1769875199999, "quote_volume": 18002.65744, "trades": 161, "taker_buy_base": 449651.8, "taker_buy_quote": 11006.0799 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0243, "high": 0.0247, "low": 0.024, "close": 0.024, "volume": 2072419.1, "close_time": 1769878799999, "quote_volume": 50451.21955, "trades": 312, "taker_buy_base": 837894.5, "taker_buy_quote": 20439.35663 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 0.024, "high": 0.0241, "low": 0.0224, "close": 0.023, "volume": 8588214.9, "close_time": 1769882399999, "quote_volume": 198476.706, "trades": 2007, "taker_buy_base": 4295554.5, "taker_buy_quote": 99338.27513 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 0.023, "high": 0.0232, "low": 0.0213, "close": 0.0228, "volume": 6663591.4, "close_time": 1769885999999, "quote_volume": 149529.43132, "trades": 2334, "taker_buy_base": 3613318.7, "taker_buy_quote": 80830.04033 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0226, "close": 0.023, "volume": 1331300.1, "close_time": 1769889599999, "quote_volume": 30450.21813, "trades": 349, "taker_buy_base": 663314.2, "taker_buy_quote": 15172.47637 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.023, "high": 0.0231, "low": 0.0227, "close": 0.0231, "volume": 902247.4, "close_time": 1769893199999, "quote_volume": 20674.96816, "trades": 197, "taker_buy_base": 388588.2, "taker_buy_quote": 8897.44468 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 0.0232, "high": 0.0236, "low": 0.023, "close": 0.0235, "volume": 1405963.6, "close_time": 1769896799999, "quote_volume": 32787.19795, "trades": 278, "taker_buy_base": 867345.3, "taker_buy_quote": 20254.73551 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0233, "close": 0.0234, "volume": 187601.7, "close_time": 1769900399999, "quote_volume": 4397.97082, "trades": 54, "taker_buy_base": 132700.8, "taker_buy_quote": 3112.20928 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 0.0235, "high": 0.024, "low": 0.0235, "close": 0.0239, "volume": 358793.8, "close_time": 1769903999999, "quote_volume": 8538.70414, "trades": 149, "taker_buy_base": 136129.4, "taker_buy_quote": 3242.08707 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.0239, "volume": 395572.5, "close_time": 1769907599999, "quote_volume": 9480.45276, "trades": 82, "taker_buy_base": 211835.9, "taker_buy_quote": 5079.04181 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 0.0239, "high": 0.0242, "low": 0.0238, "close": 0.0242, "volume": 1162686.8, "close_time": 1769911199999, "quote_volume": 27987.14674, "trades": 209, "taker_buy_base": 956217.6, "taker_buy_quote": 23031.52648 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 0.0242, "high": 0.0244, "low": 0.0241, "close": 0.0243, "volume": 138401.9, "close_time": 1769914799999, "quote_volume": 3354.39251, "trades": 53, "taker_buy_base": 82277.9, "taker_buy_quote": 1995.84361 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 0.0243, "high": 0.0244, "low": 0.0242, "close": 0.0244, "volume": 388997.1, "close_time": 1769918399999, "quote_volume": 9455.09184, "trades": 149, "taker_buy_base": 149296.1, "taker_buy_quote": 3630.21256 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0244, "high": 0.0246, "low": 0.0243, "close": 0.0246, "volume": 269204.6, "close_time": 1769921999999, "quote_volume": 6602.58724, "trades": 70, "taker_buy_base": 103527.0, "taker_buy_quote": 2539.85129 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0245, "volume": 414935.5, "close_time": 1769925599999, "quote_volume": 10195.82353, "trades": 123, "taker_buy_base": 200938.7, "taker_buy_quote": 4939.64149 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0245, "close": 0.0245, "volume": 167189.3, "close_time": 1769929199999, "quote_volume": 4105.07596, "trades": 83, "taker_buy_base": 133082.6, "taker_buy_quote": 3268.23958 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 0.0245, "high": 0.0248, "low": 0.0244, "close": 0.0247, "volume": 417569.3, "close_time": 1769932799999, "quote_volume": 10249.2869, "trades": 71, "taker_buy_base": 174400.3, "taker_buy_quote": 4290.6849 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0247, "high": 0.0249, "low": 0.0246, "close": 0.0247, "volume": 556237.0, "close_time": 1769936399999, "quote_volume": 13744.83141, "trades": 156, "taker_buy_base": 119215.3, "taker_buy_quote": 2945.86657 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 0.0247, "high": 0.025, "low": 0.0246, "close": 0.0249, "volume": 410467.2, "close_time": 1769939999999, "quote_volume": 10166.97447, "trades": 71, "taker_buy_base": 149844.6, "taker_buy_quote": 3719.53172 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 0.0248, "high": 0.025, "low": 0.0243, "close": 0.0244, "volume": 340213.4, "close_time": 1769943599999, "quote_volume": 8399.83972, "trades": 73, "taker_buy_base": 98684.9, "taker_buy_quote": 2429.31657 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 0.0245, "high": 0.0247, "low": 0.0244, "close": 0.0247, "volume": 493268.5, "close_time": 1769947199999, "quote_volume": 12104.38642, "trades": 209, "taker_buy_base": 296791.6, "taker_buy_quote": 7285.23237 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0246, "high": 0.0247, "low": 0.0244, "close": 0.0245, "volume": 848689.7, "close_time": 1769950799999, "quote_volume": 20828.27631, "trades": 233, "taker_buy_base": 435036.4, "taker_buy_quote": 10681.44065 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0245, "close": 0.0246, "volume": 239907.8, "close_time": 1769954399999, "quote_volume": 5916.80984, "trades": 90, "taker_buy_base": 59261.4, "taker_buy_quote": 1463.5454 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 0.0245, "high": 0.0246, "low": 0.024, "close": 0.0245, "volume": 967449.1, "close_time": 1769957999999, "quote_volume": 23584.84064, "trades": 183, "taker_buy_base": 624312.2, "taker_buy_quote": 15221.6295 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 0.0244, "high": 0.0244, "low": 0.0237, "close": 0.0241, "volume": 820791.9, "close_time": 1769961599999, "quote_volume": 19677.91309, "trades": 175, "taker_buy_base": 438377.2, "taker_buy_quote": 10509.03666 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.024, "high": 0.0242, "low": 0.0238, "close": 0.024, "volume": 840945.0, "close_time": 1769965199999, "quote_volume": 20117.61309, "trades": 293, "taker_buy_base": 496987.4, "taker_buy_quote": 11898.85614 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 0.0239, "high": 0.024, "low": 0.0237, "close": 0.0239, "volume": 594903.6, "close_time": 1769968799999, "quote_volume": 14226.28785, "trades": 230, "taker_buy_base": 257630.7, "taker_buy_quote": 6159.27315 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 0.0239, "high": 0.0243, "low": 0.0239, "close": 0.024, "volume": 492379.4, "close_time": 1769972399999, "quote_volume": 11897.26805, "trades": 248, "taker_buy_base": 211448.8, "taker_buy_quote": 5112.57622 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0239, "volume": 765051.6, "close_time": 1769975999999, "quote_volume": 18362.34916, "trades": 172, "taker_buy_base": 282915.5, "taker_buy_quote": 6788.82748 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0236, "close": 0.0238, "volume": 403790.1, "close_time": 1769979599999, "quote_volume": 9648.06124, "trades": 161, "taker_buy_base": 237736.5, "taker_buy_quote": 5686.96175 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 231060.4, "close_time": 1769983199999, "quote_volume": 5480.73376, "trades": 137, "taker_buy_base": 108505.6, "taker_buy_quote": 2576.5671 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 0.0237, "high": 0.024, "low": 0.0236, "close": 0.0238, "volume": 553289.7, "close_time": 1769986799999, "quote_volume": 13169.69015, "trades": 308, "taker_buy_base": 232293.0, "taker_buy_quote": 5531.23243 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0231, "close": 0.0235, "volume": 733995.8, "close_time": 1769990399999, "quote_volume": 17271.85929, "trades": 485, "taker_buy_base": 370189.1, "taker_buy_quote": 8702.85733 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0235, "high": 0.024, "low": 0.0234, "close": 0.0238, "volume": 1088476.0, "close_time": 1769993999999, "quote_volume": 25869.87871, "trades": 427, "taker_buy_base": 367568.2, "taker_buy_quote": 8720.22114 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0235, "close": 0.0239, "volume": 693566.4, "close_time": 1769997599999, "quote_volume": 16475.73297, "trades": 640, "taker_buy_base": 286507.1, "taker_buy_quote": 6801.84913 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0236, "volume": 655930.9, "close_time": 1770001199999, "quote_volume": 15559.04362, "trades": 423, "taker_buy_base": 231300.3, "taker_buy_quote": 5486.07924 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 0.0235, "high": 0.0236, "low": 0.0227, "close": 0.0235, "volume": 2443735.9, "close_time": 1770004799999, "quote_volume": 56354.48139, "trades": 1150, "taker_buy_base": 1187812.5, "taker_buy_quote": 27355.33175 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0232, "close": 0.0233, "volume": 526996.3, "close_time": 1770008399999, "quote_volume": 12358.87684, "trades": 400, "taker_buy_base": 210243.9, "taker_buy_quote": 4940.59268 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0228, "close": 0.023, "volume": 1530387.4, "close_time": 1770011999999, "quote_volume": 35275.37109, "trades": 824, "taker_buy_base": 526124.5, "taker_buy_quote": 12120.92245 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 0.023, "high": 0.0237, "low": 0.0228, "close": 0.0234, "volume": 2323596.4, "close_time": 1770015599999, "quote_volume": 53963.20056, "trades": 699, "taker_buy_base": 1242069.5, "taker_buy_quote": 28924.87841 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 0.0233, "high": 0.0235, "low": 0.0232, "close": 0.0234, "volume": 605321.5, "close_time": 1770019199999, "quote_volume": 14148.98345, "trades": 224, "taker_buy_base": 236280.7, "taker_buy_quote": 5528.70793 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0234, "close": 0.0234, "volume": 320201.5, "close_time": 1770022799999, "quote_volume": 7531.4539, "trades": 226, "taker_buy_base": 148082.9, "taker_buy_quote": 3486.56504 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 0.0235, "high": 0.0239, "low": 0.0233, "close": 0.0236, "volume": 531182.0, "close_time": 1770026399999, "quote_volume": 12498.59763, "trades": 182, "taker_buy_base": 237621.6, "taker_buy_quote": 5599.63593 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0236, "close": 0.0236, "volume": 314206.8, "close_time": 1770029999999, "quote_volume": 7448.32165, "trades": 205, "taker_buy_base": 134953.2, "taker_buy_quote": 3201.64651 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 0.0236, "high": 0.0238, "low": 0.0236, "close": 0.0237, "volume": 540904.0, "close_time": 1770033599999, "quote_volume": 12817.4501, "trades": 327, "taker_buy_base": 315294.0, "taker_buy_quote": 7472.6659 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0237, "high": 0.0242, "low": 0.0237, "close": 0.0238, "volume": 1452027.6, "close_time": 1770037199999, "quote_volume": 34742.81699, "trades": 632, "taker_buy_base": 689755.1, "taker_buy_quote": 16497.20376 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 0.0238, "high": 0.024, "low": 0.0237, "close": 0.0239, "volume": 537925.2, "close_time": 1770040799999, "quote_volume": 12816.17579, "trades": 231, "taker_buy_base": 236887.9, "taker_buy_quote": 5656.5716 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 0.024, "high": 0.0241, "low": 0.0237, "close": 0.0239, "volume": 1106036.3, "close_time": 1770044399999, "quote_volume": 26455.05004, "trades": 693, "taker_buy_base": 480280.9, "taker_buy_quote": 11493.60211 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 0.0239, "high": 0.0244, "low": 0.0238, "close": 0.0242, "volume": 1536474.4, "close_time": 1770047999999, "quote_volume": 37019.94635, "trades": 460, "taker_buy_base": 431999.8, "taker_buy_quote": 10423.59175 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0242, "high": 0.0243, "low": 0.024, "close": 0.0241, "volume": 1458788.2, "close_time": 1770051599999, "quote_volume": 35208.04082, "trades": 388, "taker_buy_base": 892091.8, "taker_buy_quote": 21533.24273 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0238, "close": 0.0239, "volume": 351877.9, "close_time": 1770055199999, "quote_volume": 8452.04931, "trades": 220, "taker_buy_base": 128165.1, "taker_buy_quote": 3081.69147 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.024, "volume": 354943.5, "close_time": 1770058799999, "quote_volume": 8502.06278, "trades": 75, "taker_buy_base": 164744.0, "taker_buy_quote": 3945.19546 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 0.024, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 695082.3, "close_time": 1770062399999, "quote_volume": 16612.07044, "trades": 268, "taker_buy_base": 207648.4, "taker_buy_quote": 4961.71786 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0236, "close": 0.0237, "volume": 891074.7, "close_time": 1770065999999, "quote_volume": 21189.09233, "trades": 314, "taker_buy_base": 466938.8, "taker_buy_quote": 11106.93916 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 0.0237, "high": 0.024, "low": 0.0237, "close": 0.0238, "volume": 146586.7, "close_time": 1770069599999, "quote_volume": 3498.36078, "trades": 63, "taker_buy_base": 61201.9, "taker_buy_quote": 1459.91332 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 116938.6, "close_time": 1770073199999, "quote_volume": 2797.19624, "trades": 94, "taker_buy_base": 40826.1, "taker_buy_quote": 978.4037 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 187225.1, "close_time": 1770076799999, "quote_volume": 4475.15818, "trades": 158, "taker_buy_base": 25669.8, "taker_buy_quote": 614.50431 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0238, "close": 0.0239, "volume": 573056.1, "close_time": 1770080399999, "quote_volume": 13669.03738, "trades": 98, "taker_buy_base": 316363.5, "taker_buy_quote": 7545.83554 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 0.0238, "high": 0.024, "low": 0.0236, "close": 0.0237, "volume": 571446.2, "close_time": 1770083999999, "quote_volume": 13582.69481, "trades": 248, "taker_buy_base": 277737.7, "taker_buy_quote": 6599.21013 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0234, "volume": 354979.0, "close_time": 1770087599999, "quote_volume": 8369.09512, "trades": 213, "taker_buy_base": 118183.7, "taker_buy_quote": 2783.33305 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0233, "close": 0.0237, "volume": 605940.0, "close_time": 1770091199999, "quote_volume": 14203.45986, "trades": 372, "taker_buy_base": 204120.4, "taker_buy_quote": 4799.38687 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 393792.9, "close_time": 1770094799999, "quote_volume": 9338.63198, "trades": 81, "taker_buy_base": 159567.6, "taker_buy_quote": 3788.08879 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 262936.8, "close_time": 1770098399999, "quote_volume": 6258.21704, "trades": 136, "taker_buy_base": 89223.4, "taker_buy_quote": 2124.15472 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 0.0237, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 117317.3, "close_time": 1770101999999, "quote_volume": 2780.51194, "trades": 59, "taker_buy_base": 78376.0, "taker_buy_quote": 1857.54525 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 0.0239, "high": 0.024, "low": 0.0238, "close": 0.0239, "volume": 678647.6, "close_time": 1770105599999, "quote_volume": 16257.48703, "trades": 86, "taker_buy_base": 467264.5, "taker_buy_quote": 11197.42754 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0238, "close": 0.0239, "volume": 296495.2, "close_time": 1770109199999, "quote_volume": 7108.00107, "trades": 101, "taker_buy_base": 150920.5, "taker_buy_quote": 3620.5638 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0235, "close": 0.0236, "volume": 848216.9, "close_time": 1770112799999, "quote_volume": 20043.15698, "trades": 240, "taker_buy_base": 418282.3, "taker_buy_quote": 9879.46624 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 454505.4, "close_time": 1770116399999, "quote_volume": 10752.70826, "trades": 75, "taker_buy_base": 249861.5, "taker_buy_quote": 5910.51422 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0236, "close": 0.0237, "volume": 335237.7, "close_time": 1770119999999, "quote_volume": 7923.42583, "trades": 86, "taker_buy_base": 152794.0, "taker_buy_quote": 3613.14138 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0236, "close": 0.0239, "volume": 235856.4, "close_time": 1770123599999, "quote_volume": 5608.84502, "trades": 97, "taker_buy_base": 123180.3, "taker_buy_quote": 2931.45323 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0237, "close": 0.0238, "volume": 262628.6, "close_time": 1770127199999, "quote_volume": 6265.61161, "trades": 95, "taker_buy_base": 146299.5, "taker_buy_quote": 3496.02881 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 0.0239, "high": 0.0239, "low": 0.0234, "close": 0.0234, "volume": 553460.1, "close_time": 1770130799999, "quote_volume": 13123.38034, "trades": 151, "taker_buy_base": 239463.7, "taker_buy_quote": 5690.69732 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 0.0234, "high": 0.0241, "low": 0.0234, "close": 0.0241, "volume": 1385954.3, "close_time": 1770134399999, "quote_volume": 32997.934, "trades": 521, "taker_buy_base": 883917.1, "taker_buy_quote": 21035.03283 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.024, "high": 0.024, "low": 0.0235, "close": 0.0235, "volume": 390696.6, "close_time": 1770137999999, "quote_volume": 9233.85919, "trades": 106, "taker_buy_base": 198479.8, "taker_buy_quote": 4687.60329 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 0.0236, "high": 0.0236, "low": 0.023, "close": 0.0231, "volume": 1429307.7, "close_time": 1770141599999, "quote_volume": 33366.79876, "trades": 244, "taker_buy_base": 459215.9, "taker_buy_quote": 10734.36888 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 0.023, "high": 0.0232, "low": 0.0225, "close": 0.0225, "volume": 1591692.4, "close_time": 1770145199999, "quote_volume": 36160.72977, "trades": 626, "taker_buy_base": 627229.5, "taker_buy_quote": 14297.41074 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 0.0225, "high": 0.0236, "low": 0.0225, "close": 0.0235, "volume": 1858934.1, "close_time": 1770148799999, "quote_volume": 43216.02526, "trades": 444, "taker_buy_base": 1161277.1, "taker_buy_quote": 26992.35065 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0235, "high": 0.0242, "low": 0.0232, "close": 0.0241, "volume": 2149040.9, "close_time": 1770152399999, "quote_volume": 51361.18168, "trades": 409, "taker_buy_base": 1047080.0, "taker_buy_quote": 24965.56062 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 0.0241, "high": 0.0242, "low": 0.0237, "close": 0.0237, "volume": 623570.3, "close_time": 1770155999999, "quote_volume": 14930.93131, "trades": 229, "taker_buy_base": 203413.3, "taker_buy_quote": 4861.57378 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0234, "close": 0.0234, "volume": 585803.6, "close_time": 1770159599999, "quote_volume": 13809.47646, "trades": 198, "taker_buy_base": 131104.2, "taker_buy_quote": 3085.16568 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0233, "close": 0.0234, "volume": 519270.9, "close_time": 1770163199999, "quote_volume": 12157.91936, "trades": 87, "taker_buy_base": 265963.8, "taker_buy_quote": 6221.79129 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0234, "high": 0.0236, "low": 0.0233, "close": 0.0234, "volume": 288023.3, "close_time": 1770166799999, "quote_volume": 6765.34098, "trades": 118, "taker_buy_base": 95598.5, "taker_buy_quote": 2245.15897 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 0.0234, "high": 0.0238, "low": 0.0234, "close": 0.0236, "volume": 204680.2, "close_time": 1770170399999, "quote_volume": 4827.20323, "trades": 34, "taker_buy_base": 142691.2, "taker_buy_quote": 3359.94672 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0235, "volume": 213604.7, "close_time": 1770173999999, "quote_volume": 5051.73854, "trades": 45, "taker_buy_base": 143269.7, "taker_buy_quote": 3392.24806 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 0.0236, "high": 0.0239, "low": 0.0236, "close": 0.0238, "volume": 225597.9, "close_time": 1770177599999, "quote_volume": 5352.90185, "trades": 56, "taker_buy_base": 112053.4, "taker_buy_quote": 2659.54278 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0237, "close": 0.0237, "volume": 111490.1, "close_time": 1770181199999, "quote_volume": 2653.19882, "trades": 35, "taker_buy_base": 34623.8, "taker_buy_quote": 824.11898 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 0.0237, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 132439.2, "close_time": 1770184799999, "quote_volume": 3128.79741, "trades": 34, "taker_buy_base": 65219.2, "taker_buy_quote": 1541.50667 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 422770.1, "close_time": 1770188399999, "quote_volume": 9984.59767, "trades": 136, "taker_buy_base": 211894.0, "taker_buy_quote": 5006.36956 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 0.0237, "high": 0.0238, "low": 0.0235, "close": 0.0236, "volume": 480882.7, "close_time": 1770191999999, "quote_volume": 11392.81237, "trades": 124, "taker_buy_base": 266847.0, "taker_buy_quote": 6324.70342 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0235, "close": 0.0236, "volume": 204610.5, "close_time": 1770195599999, "quote_volume": 4828.64023, "trades": 197, "taker_buy_base": 88303.1, "taker_buy_quote": 2084.05355 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 0.0236, "high": 0.0236, "low": 0.0234, "close": 0.0235, "volume": 758046.2, "close_time": 1770199199999, "quote_volume": 17801.68973, "trades": 128, "taker_buy_base": 342927.2, "taker_buy_quote": 8058.94899 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 0.0235, "high": 0.0235, "low": 0.0234, "close": 0.0235, "volume": 197922.3, "close_time": 1770202799999, "quote_volume": 4639.47268, "trades": 100, "taker_buy_base": 64515.2, "taker_buy_quote": 1514.22013 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 0.0234, "high": 0.0235, "low": 0.0231, "close": 0.0234, "volume": 396005.5, "close_time": 1770206399999, "quote_volume": 9218.55909, "trades": 169, "taker_buy_base": 236541.7, "taker_buy_quote": 5512.0862 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0232, "close": 0.0233, "volume": 254611.3, "close_time": 1770209999999, "quote_volume": 5936.78664, "trades": 66, "taker_buy_base": 121495.2, "taker_buy_quote": 2832.90441 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 0.0233, "high": 0.0233, "low": 0.0229, "close": 0.023, "volume": 319414.7, "close_time": 1770213599999, "quote_volume": 7400.8089, "trades": 143, "taker_buy_base": 115759.2, "taker_buy_quote": 2684.86013 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 0.023, "high": 0.0232, "low": 0.0228, "close": 0.0228, "volume": 587666.2, "close_time": 1770217199999, "quote_volume": 13500.6299, "trades": 209, "taker_buy_base": 289595.1, "taker_buy_quote": 6661.85864 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 0.0228, "high": 0.023, "low": 0.0225, "close": 0.0227, "volume": 763835.9, "close_time": 1770220799999, "quote_volume": 17397.77423, "trades": 293, "taker_buy_base": 362300.7, "taker_buy_quote": 8241.79944 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0228, "high": 0.023, "low": 0.0225, "close": 0.0227, "volume": 683249.4, "close_time": 1770224399999, "quote_volume": 15504.51132, "trades": 150, "taker_buy_base": 368747.1, "taker_buy_quote": 8365.81371 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0223, "close": 0.0227, "volume": 1184654.9, "close_time": 1770227999999, "quote_volume": 26757.2075, "trades": 291, "taker_buy_base": 440310.3, "taker_buy_quote": 9969.0712 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 0.0226, "high": 0.0231, "low": 0.0224, "close": 0.0228, "volume": 749692.7, "close_time": 1770231599999, "quote_volume": 17092.23754, "trades": 301, "taker_buy_base": 370751.2, "taker_buy_quote": 8452.38099 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0227, "close": 0.023, "volume": 495347.8, "close_time": 1770235199999, "quote_volume": 11353.49328, "trades": 198, "taker_buy_base": 306289.8, "taker_buy_quote": 7031.01844 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0229, "close": 0.023, "volume": 334017.2, "close_time": 1770238799999, "quote_volume": 7694.08223, "trades": 61, "taker_buy_base": 77296.2, "taker_buy_quote": 1786.1631 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 0.0231, "high": 0.0231, "low": 0.0227, "close": 0.0228, "volume": 403519.9, "close_time": 1770242399999, "quote_volume": 9241.57385, "trades": 192, "taker_buy_base": 199320.3, "taker_buy_quote": 4568.04827 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0224, "close": 0.0226, "volume": 868763.0, "close_time": 1770245999999, "quote_volume": 19662.24246, "trades": 229, "taker_buy_base": 238210.4, "taker_buy_quote": 5419.29041 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0226, "close": 0.0229, "volume": 452644.0, "close_time": 1770249599999, "quote_volume": 10349.82049, "trades": 318, "taker_buy_base": 199891.9, "taker_buy_quote": 4569.8374 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0228, "high": 0.023, "low": 0.0228, "close": 0.0229, "volume": 133222.1, "close_time": 1770253199999, "quote_volume": 3049.625, "trades": 66, "taker_buy_base": 70734.1, "taker_buy_quote": 1619.2012 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 0.0228, "high": 0.023, "low": 0.0226, "close": 0.0228, "volume": 840392.1, "close_time": 1770256799999, "quote_volume": 19205.25693, "trades": 439, "taker_buy_base": 295958.4, "taker_buy_quote": 6753.19222 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 0.0227, "high": 0.023, "low": 0.0226, "close": 0.0226, "volume": 570048.3, "close_time": 1770260399999, "quote_volume": 12959.55192, "trades": 202, "taker_buy_base": 160550.3, "taker_buy_quote": 3647.977 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 0.0227, "high": 0.0228, "low": 0.0225, "close": 0.0225, "volume": 232809.8, "close_time": 1770263999999, "quote_volume": 5274.8956, "trades": 145, "taker_buy_base": 61219.2, "taker_buy_quote": 1387.5766 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0224, "close": 0.0225, "volume": 579182.4, "close_time": 1770267599999, "quote_volume": 13023.20953, "trades": 438, "taker_buy_base": 232635.3, "taker_buy_quote": 5230.79375 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 0.0224, "high": 0.0226, "low": 0.0221, "close": 0.0223, "volume": 581780.5, "close_time": 1770271199999, "quote_volume": 12998.82999, "trades": 150, "taker_buy_base": 290389.6, "taker_buy_quote": 6487.59581 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 0.0224, "high": 0.0224, "low": 0.0222, "close": 0.0222, "volume": 300977.6, "close_time": 1770274799999, "quote_volume": 6709.36482, "trades": 237, "taker_buy_base": 131278.1, "taker_buy_quote": 2928.46257 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 0.0223, "high": 0.0225, "low": 0.0222, "close": 0.0223, "volume": 413700.4, "close_time": 1770278399999, "quote_volume": 9275.66262, "trades": 173, "taker_buy_base": 160029.2, "taker_buy_quote": 3587.99173 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0223, "high": 0.0226, "low": 0.0222, "close": 0.0225, "volume": 286987.7, "close_time": 1770281999999, "quote_volume": 6443.46359, "trades": 87, "taker_buy_base": 172453.6, "taker_buy_quote": 3874.17354 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 0.0224, "high": 0.0228, "low": 0.0224, "close": 0.0226, "volume": 888165.8, "close_time": 1770285599999, "quote_volume": 20196.2093, "trades": 216, "taker_buy_base": 589807.6, "taker_buy_quote": 13426.42019 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 0.0226, "high": 0.0227, "low": 0.0222, "close": 0.0222, "volume": 684786.0, "close_time": 1770289199999, "quote_volume": 15323.43811, "trades": 219, "taker_buy_base": 269434.3, "taker_buy_quote": 6032.49707 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 0.0223, "high": 0.0224, "low": 0.0217, "close": 0.022, "volume": 1487349.6, "close_time": 1770292799999, "quote_volume": 32608.8106, "trades": 489, "taker_buy_base": 558359.7, "taker_buy_quote": 12263.34724 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.022, "high": 0.0221, "low": 0.0217, "close": 0.0218, "volume": 1004207.6, "close_time": 1770296399999, "quote_volume": 22044.22343, "trades": 287, "taker_buy_base": 582326.9, "taker_buy_quote": 12802.39877 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 0.0218, "high": 0.022, "low": 0.0218, "close": 0.0218, "volume": 339116.7, "close_time": 1770299999999, "quote_volume": 7413.1248, "trades": 123, "taker_buy_base": 56482.3, "taker_buy_quote": 1233.87172 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 0.0219, "high": 0.0224, "low": 0.0218, "close": 0.0219, "volume": 1578440.5, "close_time": 1770303599999, "quote_volume": 34824.69363, "trades": 428, "taker_buy_base": 1037279.1, "taker_buy_quote": 22912.45442 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0207, "close": 0.0211, "volume": 4680283.9, "close_time": 1770307199999, "quote_volume": 98727.03403, "trades": 2064, "taker_buy_base": 2407152.7, "taker_buy_quote": 50654.02511 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0212, "high": 0.0216, "low": 0.0209, "close": 0.0212, "volume": 2643643.9, "close_time": 1770310799999, "quote_volume": 56316.95711, "trades": 935, "taker_buy_base": 1508745.4, "taker_buy_quote": 32140.33993 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0207, "close": 0.0208, "volume": 1888030.0, "close_time": 1770314399999, "quote_volume": 39627.37735, "trades": 613, "taker_buy_base": 843449.3, "taker_buy_quote": 17708.86821 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 0.0208, "high": 0.0212, "low": 0.0206, "close": 0.0211, "volume": 1388004.0, "close_time": 1770317999999, "quote_volume": 28868.24008, "trades": 624, "taker_buy_base": 741003.0, "taker_buy_quote": 15404.71306 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 0.021, "high": 0.021, "low": 0.0205, "close": 0.0205, "volume": 762546.0, "close_time": 1770321599999, "quote_volume": 15792.72822, "trades": 223, "taker_buy_base": 357615.5, "taker_buy_quote": 7396.11534 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0196, "close": 0.0198, "volume": 6875193.9, "close_time": 1770325199999, "quote_volume": 137473.17572, "trades": 1928, "taker_buy_base": 3457806.4, "taker_buy_quote": 69152.26342 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0196, "close": 0.0198, "volume": 2927265.4, "close_time": 1770328799999, "quote_volume": 58480.45875, "trades": 1101, "taker_buy_base": 1346186.4, "taker_buy_quote": 26908.71599 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0196, "close": 0.02, "volume": 1463162.0, "close_time": 1770332399999, "quote_volume": 29001.54397, "trades": 592, "taker_buy_base": 792444.8, "taker_buy_quote": 15719.41429 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 0.0199, "high": 0.0204, "low": 0.0197, "close": 0.0198, "volume": 467785.5, "close_time": 1770335999999, "quote_volume": 9374.46984, "trades": 175, "taker_buy_base": 191499.7, "taker_buy_quote": 3831.8976 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0198, "high": 0.02, "low": 0.018, "close": 0.0198, "volume": 7344525.5, "close_time": 1770339599999, "quote_volume": 138866.08152, "trades": 3768, "taker_buy_base": 4212409.8, "taker_buy_quote": 79649.41365 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0197, "close": 0.0203, "volume": 1216831.4, "close_time": 1770343199999, "quote_volume": 24401.2313, "trades": 361, "taker_buy_base": 462734.9, "taker_buy_quote": 9268.98732 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0199, "close": 0.02, "volume": 939748.8, "close_time": 1770346799999, "quote_volume": 18968.3891, "trades": 292, "taker_buy_base": 517491.2, "taker_buy_quote": 10445.50964 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 672741.0, "close_time": 1770350399999, "quote_volume": 13479.94867, "trades": 320, "taker_buy_base": 372275.1, "taker_buy_quote": 7460.97967 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02, "high": 0.0203, "low": 0.0199, "close": 0.0201, "volume": 616383.6, "close_time": 1770353999999, "quote_volume": 12429.06697, "trades": 374, "taker_buy_base": 380744.3, "taker_buy_quote": 7687.32068 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 0.0202, "high": 0.0207, "low": 0.0202, "close": 0.0206, "volume": 518604.3, "close_time": 1770357599999, "quote_volume": 10623.26666, "trades": 224, "taker_buy_base": 268202.1, "taker_buy_quote": 5490.75405 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0203, "close": 0.0204, "volume": 527950.5, "close_time": 1770361199999, "quote_volume": 10848.93493, "trades": 146, "taker_buy_base": 314247.9, "taker_buy_quote": 6457.66228 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0203, "volume": 779853.8, "close_time": 1770364799999, "quote_volume": 15822.8662, "trades": 181, "taker_buy_base": 380592.7, "taker_buy_quote": 7723.13883 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0203, "high": 0.0205, "low": 0.02, "close": 0.0201, "volume": 2106870.1, "close_time": 1770368399999, "quote_volume": 42371.74356, "trades": 523, "taker_buy_base": 596206.4, "taker_buy_quote": 12024.16948 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 0.0201, "high": 0.0206, "low": 0.0201, "close": 0.0205, "volume": 1533331.6, "close_time": 1770371999999, "quote_volume": 31109.65804, "trades": 339, "taker_buy_base": 873292.6, "taker_buy_quote": 17690.73345 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 466373.6, "close_time": 1770375599999, "quote_volume": 9585.92671, "trades": 151, "taker_buy_base": 206806.8, "taker_buy_quote": 4250.50501 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 712555.8, "close_time": 1770379199999, "quote_volume": 14744.1291, "trades": 268, "taker_buy_base": 377198.2, "taker_buy_quote": 7815.03363 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 395291.0, "close_time": 1770382799999, "quote_volume": 8177.46844, "trades": 106, "taker_buy_base": 123797.4, "taker_buy_quote": 2561.88644 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 0.0208, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 741465.4, "close_time": 1770386399999, "quote_volume": 15461.62792, "trades": 262, "taker_buy_base": 286456.6, "taker_buy_quote": 5980.38329 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 0.0209, "high": 0.0215, "low": 0.0208, "close": 0.0213, "volume": 1174173.8, "close_time": 1770389999999, "quote_volume": 24800.58107, "trades": 410, "taker_buy_base": 715958.7, "taker_buy_quote": 15120.61953 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0211, "close": 0.0213, "volume": 1512098.9, "close_time": 1770393599999, "quote_volume": 32119.58405, "trades": 406, "taker_buy_base": 667970.9, "taker_buy_quote": 14200.10682 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0213, "high": 0.0218, "low": 0.0213, "close": 0.0217, "volume": 1269404.0, "close_time": 1770397199999, "quote_volume": 27419.70479, "trades": 282, "taker_buy_base": 891132.7, "taker_buy_quote": 19277.15801 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 0.0217, "high": 0.0221, "low": 0.0216, "close": 0.0218, "volume": 1722476.7, "close_time": 1770400799999, "quote_volume": 37794.63396, "trades": 541, "taker_buy_base": 1111926.1, "taker_buy_quote": 24427.2043 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 0.0218, "high": 0.0218, "low": 0.0214, "close": 0.0215, "volume": 715814.7, "close_time": 1770404399999, "quote_volume": 15413.02485, "trades": 336, "taker_buy_base": 277902.5, "taker_buy_quote": 5974.99432 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0213, "close": 0.0216, "volume": 519492.0, "close_time": 1770407999999, "quote_volume": 11165.93582, "trades": 233, "taker_buy_base": 245323.8, "taker_buy_quote": 5272.05373 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0214, "close": 0.0215, "volume": 801925.5, "close_time": 1770411599999, "quote_volume": 17348.35961, "trades": 290, "taker_buy_base": 470141.7, "taker_buy_quote": 10170.41253 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0214, "close": 0.0216, "volume": 1940735.3, "close_time": 1770415199999, "quote_volume": 41848.0493, "trades": 381, "taker_buy_base": 717433.6, "taker_buy_quote": 15457.04737 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0217, "volume": 502457.2, "close_time": 1770418799999, "quote_volume": 10863.60952, "trades": 223, "taker_buy_base": 244831.9, "taker_buy_quote": 5294.21883 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 276350.0, "close_time": 1770422399999, "quote_volume": 5970.63137, "trades": 168, "taker_buy_base": 50643.5, "taker_buy_quote": 1091.91653 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0213, "close": 0.0213, "volume": 536332.9, "close_time": 1770425999999, "quote_volume": 11511.82198, "trades": 227, "taker_buy_base": 269070.5, "taker_buy_quote": 5774.35227 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0213, "close": 0.0215, "volume": 288649.1, "close_time": 1770429599999, "quote_volume": 6182.38245, "trades": 85, "taker_buy_base": 130855.6, "taker_buy_quote": 2804.51073 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 0.0215, "high": 0.0217, "low": 0.0214, "close": 0.0216, "volume": 301186.7, "close_time": 1770433199999, "quote_volume": 6496.36605, "trades": 79, "taker_buy_base": 141221.9, "taker_buy_quote": 3047.26887 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 773405.6, "close_time": 1770436799999, "quote_volume": 16784.33833, "trades": 112, "taker_buy_base": 431532.2, "taker_buy_quote": 9364.78332 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 98227.3, "close_time": 1770440399999, "quote_volume": 2135.67138, "trades": 35, "taker_buy_base": 41377.3, "taker_buy_quote": 899.39973 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0216, "volume": 216206.1, "close_time": 1770443999999, "quote_volume": 4675.07637, "trades": 72, "taker_buy_base": 110644.8, "taker_buy_quote": 2392.87975 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0213, "close": 0.0213, "volume": 320722.0, "close_time": 1770447599999, "quote_volume": 6902.76241, "trades": 186, "taker_buy_base": 123928.5, "taker_buy_quote": 2667.83593 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0206, "close": 0.0208, "volume": 3421315.1, "close_time": 1770451199999, "quote_volume": 71546.55711, "trades": 845, "taker_buy_base": 1458669.2, "taker_buy_quote": 30512.08618 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0208, "high": 0.021, "low": 0.0207, "close": 0.021, "volume": 611508.2, "close_time": 1770454799999, "quote_volume": 12753.59434, "trades": 214, "taker_buy_base": 386963.1, "taker_buy_quote": 8070.71283 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0207, "close": 0.0207, "volume": 1512304.5, "close_time": 1770458399999, "quote_volume": 31467.66769, "trades": 395, "taker_buy_base": 739108.4, "taker_buy_quote": 15386.15564 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 784226.3, "close_time": 1770461999999, "quote_volume": 16305.42376, "trades": 296, "taker_buy_base": 198020.0, "taker_buy_quote": 4120.04929 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 488733.5, "close_time": 1770465599999, "quote_volume": 10176.36725, "trades": 102, "taker_buy_base": 247794.7, "taker_buy_quote": 5159.26578 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0209, "high": 0.0214, "low": 0.0209, "close": 0.0213, "volume": 1133521.3, "close_time": 1770469199999, "quote_volume": 23961.69767, "trades": 391, "taker_buy_base": 600934.8, "taker_buy_quote": 12694.82031 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0211, "close": 0.0212, "volume": 612242.2, "close_time": 1770472799999, "quote_volume": 12965.31073, "trades": 217, "taker_buy_base": 207218.4, "taker_buy_quote": 4398.24558 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0209, "close": 0.021, "volume": 509415.0, "close_time": 1770476399999, "quote_volume": 10709.48117, "trades": 290, "taker_buy_base": 251586.4, "taker_buy_quote": 5295.11059 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0209, "close": 0.0211, "volume": 493258.2, "close_time": 1770479999999, "quote_volume": 10408.69289, "trades": 312, "taker_buy_base": 216780.9, "taker_buy_quote": 4569.50203 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0212, "high": 0.0216, "low": 0.0211, "close": 0.0214, "volume": 3140299.1, "close_time": 1770483599999, "quote_volume": 67092.92616, "trades": 985, "taker_buy_base": 1277359.8, "taker_buy_quote": 27321.08974 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0213, "close": 0.0214, "volume": 422778.5, "close_time": 1770487199999, "quote_volume": 9062.30136, "trades": 89, "taker_buy_base": 259614.7, "taker_buy_quote": 5565.36655 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 0.0215, "high": 0.0219, "low": 0.0215, "close": 0.0217, "volume": 697913.9, "close_time": 1770490799999, "quote_volume": 15149.26917, "trades": 234, "taker_buy_base": 327564.9, "taker_buy_quote": 7119.99087 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 195028.0, "close_time": 1770494399999, "quote_volume": 4224.03324, "trades": 49, "taker_buy_base": 96806.2, "taker_buy_quote": 2098.18426 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0217, "volume": 290719.8, "close_time": 1770497999999, "quote_volume": 6302.79302, "trades": 98, "taker_buy_base": 120960.2, "taker_buy_quote": 2622.86828 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 553594.8, "close_time": 1770501599999, "quote_volume": 11965.81537, "trades": 107, "taker_buy_base": 154198.6, "taker_buy_quote": 3331.52556 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 247338.9, "close_time": 1770505199999, "quote_volume": 5341.35042, "trades": 43, "taker_buy_base": 145107.3, "taker_buy_quote": 3134.34548 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0214, "close": 0.0215, "volume": 337669.9, "close_time": 1770508799999, "quote_volume": 7261.15965, "trades": 155, "taker_buy_base": 170549.1, "taker_buy_quote": 3668.73795 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0214, "close": 0.0215, "volume": 95567.7, "close_time": 1770512399999, "quote_volume": 2050.89218, "trades": 25, "taker_buy_base": 13444.8, "taker_buy_quote": 289.15751 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0214, "close": 0.0215, "volume": 76047.2, "close_time": 1770515999999, "quote_volume": 1634.88618, "trades": 23, "taker_buy_base": 71316.7, "taker_buy_quote": 1533.30905 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 0.0215, "high": 0.0215, "low": 0.0214, "close": 0.0214, "volume": 99817.6, "close_time": 1770519599999, "quote_volume": 2139.66289, "trades": 72, "taker_buy_base": 25087.5, "taker_buy_quote": 539.38125 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0212, "close": 0.0212, "volume": 562650.0, "close_time": 1770523199999, "quote_volume": 11980.05952, "trades": 42, "taker_buy_base": 3807.6, "taker_buy_quote": 81.1732 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0212, "close": 0.0212, "volume": 113960.3, "close_time": 1770526799999, "quote_volume": 2426.78586, "trades": 70, "taker_buy_base": 89350.2, "taker_buy_quote": 1903.15926 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0212, "close": 0.0213, "volume": 169526.0, "close_time": 1770530399999, "quote_volume": 3609.33402, "trades": 54, "taker_buy_base": 89285.4, "taker_buy_quote": 1901.77902 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0211, "close": 0.0211, "volume": 550578.0, "close_time": 1770533999999, "quote_volume": 11671.12041, "trades": 42, "taker_buy_base": 59348.5, "taker_buy_quote": 1258.78088 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.0211, "volume": 771104.2, "close_time": 1770537599999, "quote_volume": 16271.12162, "trades": 79, "taker_buy_base": 145551.6, "taker_buy_quote": 3072.56146 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0212, "high": 0.0214, "low": 0.021, "close": 0.0213, "volume": 398828.5, "close_time": 1770541199999, "quote_volume": 8472.13216, "trades": 134, "taker_buy_base": 246277.3, "taker_buy_quote": 5228.38162 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 0.0213, "high": 0.0214, "low": 0.021, "close": 0.0212, "volume": 514345.2, "close_time": 1770544799999, "quote_volume": 10917.28493, "trades": 178, "taker_buy_base": 109501.7, "taker_buy_quote": 2326.79052 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 0.0212, "high": 0.0213, "low": 0.021, "close": 0.0211, "volume": 804770.6, "close_time": 1770548399999, "quote_volume": 16940.65315, "trades": 298, "taker_buy_base": 373736.1, "taker_buy_quote": 7871.71664 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 0.0211, "high": 0.0213, "low": 0.021, "close": 0.0212, "volume": 526549.5, "close_time": 1770551999999, "quote_volume": 11156.34843, "trades": 261, "taker_buy_base": 276963.9, "taker_buy_quote": 5872.13604 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0212, "high": 0.0212, "low": 0.021, "close": 0.0211, "volume": 330852.6, "close_time": 1770555599999, "quote_volume": 6992.70309, "trades": 69, "taker_buy_base": 144671.8, "taker_buy_quote": 3057.8693 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.0212, "volume": 311022.8, "close_time": 1770559199999, "quote_volume": 6563.81965, "trades": 60, "taker_buy_base": 127486.5, "taker_buy_quote": 2692.17789 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 0.0212, "high": 0.0214, "low": 0.0211, "close": 0.0213, "volume": 797637.1, "close_time": 1770562799999, "quote_volume": 16974.53615, "trades": 101, "taker_buy_base": 496481.2, "taker_buy_quote": 10569.83812 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 0.0213, "high": 0.0215, "low": 0.021, "close": 0.0211, "volume": 1017549.8, "close_time": 1770566399999, "quote_volume": 21679.78845, "trades": 327, "taker_buy_base": 664537.7, "taker_buy_quote": 14166.12363 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0206, "close": 0.0207, "volume": 1119927.1, "close_time": 1770569999999, "quote_volume": 23338.09053, "trades": 277, "taker_buy_base": 311079.2, "taker_buy_quote": 6534.38464 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 285052.0, "close_time": 1770573599999, "quote_volume": 5928.27147, "trades": 80, "taker_buy_base": 168716.6, "taker_buy_quote": 3508.54855 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 0.0208, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 480258.7, "close_time": 1770577199999, "quote_volume": 10059.96202, "trades": 158, "taker_buy_base": 316567.5, "taker_buy_quote": 6634.02309 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.021, "volume": 339360.8, "close_time": 1770580799999, "quote_volume": 7129.37096, "trades": 90, "taker_buy_base": 179559.6, "taker_buy_quote": 3771.08665 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.021, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 325262.0, "close_time": 1770584399999, "quote_volume": 6786.55373, "trades": 95, "taker_buy_base": 197026.3, "taker_buy_quote": 4109.53261 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 480575.7, "close_time": 1770587999999, "quote_volume": 9950.21868, "trades": 94, "taker_buy_base": 112851.4, "taker_buy_quote": 2344.08046 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 223316.8, "close_time": 1770591599999, "quote_volume": 4626.50085, "trades": 147, "taker_buy_base": 118521.9, "taker_buy_quote": 2457.24642 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 0.0209, "high": 0.0212, "low": 0.0205, "close": 0.0206, "volume": 742386.9, "close_time": 1770595199999, "quote_volume": 15424.28517, "trades": 261, "taker_buy_base": 364173.8, "taker_buy_quote": 7577.69501 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0206, "close": 0.0207, "volume": 358692.8, "close_time": 1770598799999, "quote_volume": 7408.09961, "trades": 113, "taker_buy_base": 106914.9, "taker_buy_quote": 2208.74787 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 338583.4, "close_time": 1770602399999, "quote_volume": 7000.71972, "trades": 130, "taker_buy_base": 169730.6, "taker_buy_quote": 3511.56564 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 120682.9, "close_time": 1770605999999, "quote_volume": 2509.97258, "trades": 46, "taker_buy_base": 83859.6, "taker_buy_quote": 1744.05048 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0208, "close": 0.021, "volume": 272388.7, "close_time": 1770609599999, "quote_volume": 5707.82069, "trades": 62, "taker_buy_base": 127114.2, "taker_buy_quote": 2661.86006 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.0209, "volume": 203757.5, "close_time": 1770613199999, "quote_volume": 4263.02167, "trades": 55, "taker_buy_base": 106602.8, "taker_buy_quote": 2228.95026 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 191281.1, "close_time": 1770616799999, "quote_volume": 3997.10503, "trades": 24, "taker_buy_base": 78651.2, "taker_buy_quote": 1643.81008 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 1263706.0, "close_time": 1770620399999, "quote_volume": 26288.56644, "trades": 451, "taker_buy_base": 625377.9, "taker_buy_quote": 13009.16947 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 616102.7, "close_time": 1770623999999, "quote_volume": 12857.38853, "trades": 164, "taker_buy_base": 373414.4, "taker_buy_quote": 7802.72131 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0206, "volume": 385726.8, "close_time": 1770627599999, "quote_volume": 7963.20333, "trades": 78, "taker_buy_base": 88222.8, "taker_buy_quote": 1820.34011 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0203, "close": 0.0203, "volume": 1551912.5, "close_time": 1770631199999, "quote_volume": 31884.05311, "trades": 316, "taker_buy_base": 640132.2, "taker_buy_quote": 13158.36242 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 418624.4, "close_time": 1770634799999, "quote_volume": 8446.54303, "trades": 191, "taker_buy_base": 304622.3, "taker_buy_quote": 6154.9063 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 0.0201, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 171064.8, "close_time": 1770638399999, "quote_volume": 3486.04531, "trades": 102, "taker_buy_base": 115004.4, "taker_buy_quote": 2343.70787 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 132247.3, "close_time": 1770641999999, "quote_volume": 2701.62593, "trades": 28, "taker_buy_base": 34546.6, "taker_buy_quote": 706.21992 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 606345.4, "close_time": 1770645599999, "quote_volume": 12370.73499, "trades": 162, "taker_buy_base": 282329.8, "taker_buy_quote": 5764.08624 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0205, "volume": 570435.7, "close_time": 1770649199999, "quote_volume": 11565.58486, "trades": 253, "taker_buy_base": 246173.9, "taker_buy_quote": 4998.80926 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0206, "volume": 569245.5, "close_time": 1770652799999, "quote_volume": 11689.56655, "trades": 181, "taker_buy_base": 315830.2, "taker_buy_quote": 6506.57391 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0204, "close": 0.0208, "volume": 236983.0, "close_time": 1770656399999, "quote_volume": 4893.31115, "trades": 128, "taker_buy_base": 138855.8, "taker_buy_quote": 2874.39647 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 0.0208, "high": 0.021, "low": 0.0206, "close": 0.0209, "volume": 334654.6, "close_time": 1770659999999, "quote_volume": 6986.32403, "trades": 125, "taker_buy_base": 118870.2, "taker_buy_quote": 2481.50754 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 731057.7, "close_time": 1770663599999, "quote_volume": 15214.12401, "trades": 114, "taker_buy_base": 89798.8, "taker_buy_quote": 1872.29494 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 302967.2, "close_time": 1770667199999, "quote_volume": 6330.20585, "trades": 70, "taker_buy_base": 175154.1, "taker_buy_quote": 3660.72069 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 271289.2, "close_time": 1770670799999, "quote_volume": 5656.97301, "trades": 103, "taker_buy_base": 123868.2, "taker_buy_quote": 2580.9397 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 222181.1, "close_time": 1770674399999, "quote_volume": 4596.48984, "trades": 54, "taker_buy_base": 173247.3, "taker_buy_quote": 3585.93342 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 82853.2, "close_time": 1770677999999, "quote_volume": 1718.34685, "trades": 30, "taker_buy_base": 21747.8, "taker_buy_quote": 452.35424 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 212208.8, "close_time": 1770681599999, "quote_volume": 4400.60568, "trades": 74, "taker_buy_base": 97303.6, "taker_buy_quote": 2021.01022 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0206, "volume": 10050.4, "close_time": 1770685199999, "quote_volume": 207.4994, "trades": 8, "taker_buy_base": 4611.6, "taker_buy_quote": 95.46012 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 115990.7, "close_time": 1770688799999, "quote_volume": 2400.78508, "trades": 32, "taker_buy_base": 105059.9, "taker_buy_quote": 2175.03823 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 329030.6, "close_time": 1770692399999, "quote_volume": 6785.47187, "trades": 77, "taker_buy_base": 46698.7, "taker_buy_quote": 963.62811 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 638203.7, "close_time": 1770695999999, "quote_volume": 13040.77075, "trades": 218, "taker_buy_base": 336573.6, "taker_buy_quote": 6878.90014 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 155337.2, "close_time": 1770699599999, "quote_volume": 3182.09596, "trades": 52, "taker_buy_base": 116599.0, "taker_buy_quote": 2388.2396 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 197202.7, "close_time": 1770703199999, "quote_volume": 4027.8858, "trades": 181, "taker_buy_base": 53744.9, "taker_buy_quote": 1096.8328 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 0.0203, "high": 0.0205, "low": 0.02, "close": 0.0201, "volume": 556970.9, "close_time": 1770706799999, "quote_volume": 11291.89871, "trades": 237, "taker_buy_base": 339233.5, "taker_buy_quote": 6876.51941 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 141885.0, "close_time": 1770710399999, "quote_volume": 2878.23878, "trades": 45, "taker_buy_base": 96463.7, "taker_buy_quote": 1957.79744 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 84462.7, "close_time": 1770713999999, "quote_volume": 1712.41734, "trades": 34, "taker_buy_base": 37255.0, "taker_buy_quote": 756.2765 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 372072.9, "close_time": 1770717599999, "quote_volume": 7528.87497, "trades": 105, "taker_buy_base": 269125.9, "taker_buy_quote": 5444.70222 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 292740.1, "close_time": 1770721199999, "quote_volume": 5941.81842, "trades": 129, "taker_buy_base": 125935.3, "taker_buy_quote": 2556.48659 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 513893.0, "close_time": 1770724799999, "quote_volume": 10391.39711, "trades": 188, "taker_buy_base": 193681.5, "taker_buy_quote": 3917.94337 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 98290.5, "close_time": 1770728399999, "quote_volume": 1975.8707, "trades": 25, "taker_buy_base": 32751.8, "taker_buy_quote": 658.41068 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 217539.6, "close_time": 1770731999999, "quote_volume": 4384.47348, "trades": 37, "taker_buy_base": 105587.9, "taker_buy_quote": 2132.35307 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0202, "volume": 1092999.2, "close_time": 1770735599999, "quote_volume": 22134.11971, "trades": 350, "taker_buy_base": 556983.8, "taker_buy_quote": 11293.47373 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0203, "volume": 858904.4, "close_time": 1770739199999, "quote_volume": 17463.53356, "trades": 371, "taker_buy_base": 498376.7, "taker_buy_quote": 10133.78154 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 445986.7, "close_time": 1770742799999, "quote_volume": 9067.93573, "trades": 211, "taker_buy_base": 241331.2, "taker_buy_quote": 4910.46715 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 210547.3, "close_time": 1770746399999, "quote_volume": 4281.66862, "trades": 97, "taker_buy_base": 112567.5, "taker_buy_quote": 2286.02083 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.0204, "high": 0.0204, "low": 0.02, "close": 0.0201, "volume": 415846.8, "close_time": 1770749999999, "quote_volume": 8411.17644, "trades": 227, "taker_buy_base": 128831.5, "taker_buy_quote": 2608.13585 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 677094.2, "close_time": 1770753599999, "quote_volume": 13667.4371, "trades": 364, "taker_buy_base": 486647.7, "taker_buy_quote": 9824.82412 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 475185.4, "close_time": 1770757199999, "quote_volume": 9597.56417, "trades": 149, "taker_buy_base": 145739.2, "taker_buy_quote": 2944.48993 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 251146.0, "close_time": 1770760799999, "quote_volume": 5063.1783, "trades": 184, "taker_buy_base": 26306.8, "taker_buy_quote": 531.52898 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 689201.9, "close_time": 1770764399999, "quote_volume": 13974.22921, "trades": 140, "taker_buy_base": 465341.8, "taker_buy_quote": 9440.31394 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 58403.6, "close_time": 1770767999999, "quote_volume": 1184.54524, "trades": 17, "taker_buy_base": 46664.6, "taker_buy_quote": 947.24176 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0203, "close": 0.0203, "volume": 34629.6, "close_time": 1770771599999, "quote_volume": 702.98088, "trades": 10, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 325958.1, "close_time": 1770775199999, "quote_volume": 6627.14401, "trades": 154, "taker_buy_base": 172382.7, "taker_buy_quote": 3506.6684 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 173120.9, "close_time": 1770778799999, "quote_volume": 3527.25601, "trades": 55, "taker_buy_base": 25467.1, "taker_buy_quote": 519.52884 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 372371.4, "close_time": 1770782399999, "quote_volume": 7511.70663, "trades": 123, "taker_buy_base": 244790.0, "taker_buy_quote": 4931.54271 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 870529.1, "close_time": 1770785999999, "quote_volume": 17451.70688, "trades": 342, "taker_buy_base": 317425.7, "taker_buy_quote": 6364.40986 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.0198, "volume": 339209.5, "close_time": 1770789599999, "quote_volume": 6767.34647, "trades": 146, "taker_buy_base": 206600.1, "taker_buy_quote": 4121.78655 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0194, "close": 0.0195, "volume": 1639220.3, "close_time": 1770793199999, "quote_volume": 32130.4837, "trades": 381, "taker_buy_base": 571974.7, "taker_buy_quote": 11258.85052 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 371166.5, "close_time": 1770796799999, "quote_volume": 7237.81927, "trades": 67, "taker_buy_base": 159155.4, "taker_buy_quote": 3103.88368 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 351865.1, "close_time": 1770800399999, "quote_volume": 6860.89, "trades": 102, "taker_buy_base": 259560.7, "taker_buy_quote": 5061.68047 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0194, "volume": 149690.3, "close_time": 1770803999999, "quote_volume": 2918.24605, "trades": 38, "taker_buy_base": 62698.7, "taker_buy_quote": 1222.75513 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 595318.6, "close_time": 1770807599999, "quote_volume": 11532.46145, "trades": 275, "taker_buy_base": 242421.0, "taker_buy_quote": 4709.99671 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 200436.5, "close_time": 1770811199999, "quote_volume": 3872.6125, "trades": 58, "taker_buy_base": 96022.6, "taker_buy_quote": 1855.79625 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 464705.5, "close_time": 1770814799999, "quote_volume": 9014.73875, "trades": 58, "taker_buy_base": 299754.9, "taker_buy_quote": 5815.24506 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0193, "close": 0.0196, "volume": 566726.5, "close_time": 1770818399999, "quote_volume": 11030.90446, "trades": 122, "taker_buy_base": 292138.0, "taker_buy_quote": 5697.56731 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.0197, "high": 0.0202, "low": 0.0196, "close": 0.0196, "volume": 1625494.7, "close_time": 1770821999999, "quote_volume": 32361.01064, "trades": 510, "taker_buy_base": 785670.5, "taker_buy_quote": 15651.15707 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0193, "close": 0.0197, "volume": 1146600.4, "close_time": 1770825599999, "quote_volume": 22433.54433, "trades": 324, "taker_buy_base": 585489.5, "taker_buy_quote": 11453.79025 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0195, "close": 0.0196, "volume": 482284.5, "close_time": 1770829199999, "quote_volume": 9509.79682, "trades": 109, "taker_buy_base": 237684.6, "taker_buy_quote": 4691.8499 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0195, "close": 0.0198, "volume": 534101.6, "close_time": 1770832799999, "quote_volume": 10582.01492, "trades": 197, "taker_buy_base": 407197.3, "taker_buy_quote": 8066.86242 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0197, "close": 0.0202, "volume": 758102.4, "close_time": 1770836399999, "quote_volume": 15234.35244, "trades": 238, "taker_buy_base": 418902.3, "taker_buy_quote": 8428.07147 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.02, "volume": 471901.2, "close_time": 1770839999999, "quote_volume": 9542.53842, "trades": 119, "taker_buy_base": 301930.1, "taker_buy_quote": 6118.01867 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0202, "volume": 399652.2, "close_time": 1770843599999, "quote_volume": 8032.25202, "trades": 147, "taker_buy_base": 198621.8, "taker_buy_quote": 3990.85639 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 283582.2, "close_time": 1770847199999, "quote_volume": 5742.19242, "trades": 49, "taker_buy_base": 150862.3, "taker_buy_quote": 3055.35389 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0203, "volume": 1320773.4, "close_time": 1770850799999, "quote_volume": 27004.89175, "trades": 286, "taker_buy_base": 527265.5, "taker_buy_quote": 10805.17558 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 336076.2, "close_time": 1770854399999, "quote_volume": 6796.55624, "trades": 124, "taker_buy_base": 160435.7, "taker_buy_quote": 3244.01717 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 674846.2, "close_time": 1770857999999, "quote_volume": 13768.44919, "trades": 162, "taker_buy_base": 438120.5, "taker_buy_quote": 8939.2954 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 528024.0, "close_time": 1770861599999, "quote_volume": 10823.11803, "trades": 149, "taker_buy_base": 207683.2, "taker_buy_quote": 4257.64049 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 296214.0, "close_time": 1770865199999, "quote_volume": 6072.23501, "trades": 33, "taker_buy_base": 130644.0, "taker_buy_quote": 2678.202 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0206, "close": 0.0206, "volume": 113113.3, "close_time": 1770868799999, "quote_volume": 2332.54943, "trades": 40, "taker_buy_base": 111738.4, "taker_buy_quote": 2304.22649 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 296371.4, "close_time": 1770872399999, "quote_volume": 6136.96224, "trades": 47, "taker_buy_base": 105961.3, "taker_buy_quote": 2197.34506 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 431257.6, "close_time": 1770875999999, "quote_volume": 8912.59823, "trades": 129, "taker_buy_base": 169507.2, "taker_buy_quote": 3505.9797 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 736811.6, "close_time": 1770879599999, "quote_volume": 15230.84698, "trades": 232, "taker_buy_base": 173145.3, "taker_buy_quote": 3586.44428 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 1860098.0, "close_time": 1770883199999, "quote_volume": 38427.4449, "trades": 385, "taker_buy_base": 781130.4, "taker_buy_quote": 16156.65308 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0202, "close": 0.0205, "volume": 1448364.2, "close_time": 1770886799999, "quote_volume": 29634.19728, "trades": 294, "taker_buy_base": 375269.3, "taker_buy_quote": 7698.69304 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 350378.8, "close_time": 1770890399999, "quote_volume": 7200.44252, "trades": 135, "taker_buy_base": 138400.4, "taker_buy_quote": 2854.155 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 183935.0, "close_time": 1770893999999, "quote_volume": 3807.48067, "trades": 20, "taker_buy_base": 181656.0, "taker_buy_quote": 3760.44873 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0209, "volume": 1126274.3, "close_time": 1770897599999, "quote_volume": 23439.5076, "trades": 144, "taker_buy_base": 706121.1, "taker_buy_quote": 14717.46102 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0205, "close": 0.0205, "volume": 863621.8, "close_time": 1770901199999, "quote_volume": 17890.69077, "trades": 215, "taker_buy_base": 309475.3, "taker_buy_quote": 6416.77766 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0206, "volume": 1262908.1, "close_time": 1770904799999, "quote_volume": 25874.1133, "trades": 164, "taker_buy_base": 723532.7, "taker_buy_quote": 14823.61296 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 1145842.7, "close_time": 1770908399999, "quote_volume": 23383.66871, "trades": 170, "taker_buy_base": 572202.0, "taker_buy_quote": 11673.39482 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0202, "close": 0.0203, "volume": 578665.5, "close_time": 1770911999999, "quote_volume": 11787.00943, "trades": 122, "taker_buy_base": 279620.5, "taker_buy_quote": 5701.3123 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.02, "volume": 1280187.6, "close_time": 1770915599999, "quote_volume": 25796.89561, "trades": 177, "taker_buy_base": 426919.4, "taker_buy_quote": 8593.58271 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 1532555.2, "close_time": 1770919199999, "quote_volume": 30769.52631, "trades": 313, "taker_buy_base": 756729.3, "taker_buy_quote": 15208.0169 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 1434403.1, "close_time": 1770922799999, "quote_volume": 28622.16568, "trades": 322, "taker_buy_base": 584464.2, "taker_buy_quote": 11671.88862 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.02, "high": 0.0205, "low": 0.02, "close": 0.0203, "volume": 1968523.3, "close_time": 1770926399999, "quote_volume": 40046.82429, "trades": 279, "taker_buy_base": 1354424.0, "taker_buy_quote": 27588.59622 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 322234.1, "close_time": 1770929999999, "quote_volume": 6499.72271, "trades": 131, "taker_buy_base": 167739.1, "taker_buy_quote": 3384.68899 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 175817.9, "close_time": 1770933599999, "quote_volume": 3550.60966, "trades": 31, "taker_buy_base": 99280.4, "taker_buy_quote": 2006.20461 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0204, "volume": 363342.9, "close_time": 1770937199999, "quote_volume": 7348.98767, "trades": 52, "taker_buy_base": 219189.0, "taker_buy_quote": 4435.78235 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.0204, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 46301.9, "close_time": 1770940799999, "quote_volume": 944.80656, "trades": 8, "taker_buy_base": 2478.0, "taker_buy_quote": 50.799 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 262495.1, "close_time": 1770944399999, "quote_volume": 5358.69969, "trades": 88, "taker_buy_base": 60456.4, "taker_buy_quote": 1238.95186 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 174389.1, "close_time": 1770947999999, "quote_volume": 3540.23808, "trades": 27, "taker_buy_base": 110969.7, "taker_buy_quote": 2252.89659 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0202, "close": 0.0202, "volume": 592766.5, "close_time": 1770951599999, "quote_volume": 12028.1039, "trades": 56, "taker_buy_base": 296068.2, "taker_buy_quote": 6010.18446 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 341784.1, "close_time": 1770955199999, "quote_volume": 6898.96301, "trades": 50, "taker_buy_base": 184529.0, "taker_buy_quote": 3727.55842 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0201, "close": 0.0201, "volume": 402453.5, "close_time": 1770958799999, "quote_volume": 8089.31535, "trades": 128, "taker_buy_base": 224783.4, "taker_buy_quote": 4518.14634 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 367620.7, "close_time": 1770962399999, "quote_volume": 7377.33335, "trades": 78, "taker_buy_base": 158966.4, "taker_buy_quote": 3195.30597 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 516643.2, "close_time": 1770965999999, "quote_volume": 10346.84966, "trades": 52, "taker_buy_base": 242468.7, "taker_buy_quote": 4852.37382 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 152822.1, "close_time": 1770969599999, "quote_volume": 3070.87277, "trades": 24, "taker_buy_base": 99418.9, "taker_buy_quote": 1998.31989 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 507088.5, "close_time": 1770973199999, "quote_volume": 10231.82311, "trades": 71, "taker_buy_base": 258210.3, "taker_buy_quote": 5214.26025 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 24791.6, "close_time": 1770976799999, "quote_volume": 500.52422, "trades": 8, "taker_buy_base": 1670.4, "taker_buy_quote": 33.74208 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 455454.1, "close_time": 1770980399999, "quote_volume": 9200.45894, "trades": 122, "taker_buy_base": 256513.0, "taker_buy_quote": 5182.25126 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0201, "close": 0.0201, "volume": 323072.8, "close_time": 1770983999999, "quote_volume": 6524.36056, "trades": 37, "taker_buy_base": 156352.0, "taker_buy_quote": 3158.3104 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 225266.5, "close_time": 1770987599999, "quote_volume": 4513.55861, "trades": 102, "taker_buy_base": 152633.9, "taker_buy_quote": 3057.40036 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.0202, "volume": 324519.8, "close_time": 1770991199999, "quote_volume": 6525.7233, "trades": 93, "taker_buy_base": 157740.2, "taker_buy_quote": 3170.14165 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0203, "volume": 764483.8, "close_time": 1770994799999, "quote_volume": 15433.72138, "trades": 237, "taker_buy_base": 347798.2, "taker_buy_quote": 7033.1317 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0203, "close": 0.0205, "volume": 3059502.6, "close_time": 1770998399999, "quote_volume": 62810.564, "trades": 290, "taker_buy_base": 1952541.4, "taker_buy_quote": 40103.66109 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 921113.2, "close_time": 1771001999999, "quote_volume": 19073.96883, "trades": 181, "taker_buy_base": 753602.2, "taker_buy_quote": 15605.82047 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0207, "close": 0.0209, "volume": 1971180.2, "close_time": 1771005599999, "quote_volume": 41202.34437, "trades": 407, "taker_buy_base": 974891.6, "taker_buy_quote": 20385.82148 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 635447.5, "close_time": 1771009199999, "quote_volume": 13218.21338, "trades": 285, "taker_buy_base": 330617.7, "taker_buy_quote": 6877.8476 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 157245.6, "close_time": 1771012799999, "quote_volume": 3286.05557, "trades": 28, "taker_buy_base": 57180.2, "taker_buy_quote": 1195.11379 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 735686.2, "close_time": 1771016399999, "quote_volume": 15310.97865, "trades": 209, "taker_buy_base": 317949.3, "taker_buy_quote": 6620.94879 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 738873.6, "close_time": 1771019999999, "quote_volume": 15490.71392, "trades": 265, "taker_buy_base": 612823.8, "taker_buy_quote": 12860.91002 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.021, "high": 0.021, "low": 0.0209, "close": 0.0209, "volume": 217621.9, "close_time": 1771023599999, "quote_volume": 4557.51409, "trades": 37, "taker_buy_base": 52915.6, "taker_buy_quote": 1110.41366 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.0211, "volume": 307261.4, "close_time": 1771027199999, "quote_volume": 6447.16266, "trades": 86, "taker_buy_base": 98284.3, "taker_buy_quote": 2064.03582 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.0211, "volume": 457328.0, "close_time": 1771030799999, "quote_volume": 9613.86053, "trades": 42, "taker_buy_base": 184623.3, "taker_buy_quote": 3892.00717 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.0211, "high": 0.0211, "low": 0.021, "close": 0.0211, "volume": 33624.0, "close_time": 1771034399999, "quote_volume": 709.19122, "trades": 7, "taker_buy_base": 30872.2, "taker_buy_quote": 651.40342 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.0211, "high": 0.0211, "low": 0.021, "close": 0.0211, "volume": 237649.1, "close_time": 1771037999999, "quote_volume": 5000.10434, "trades": 18, "taker_buy_base": 25166.6, "taker_buy_quote": 531.01526 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 114202.3, "close_time": 1771041599999, "quote_volume": 2410.27681, "trades": 25, "taker_buy_base": 69311.1, "taker_buy_quote": 1463.07249 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 528931.0, "close_time": 1771045199999, "quote_volume": 11152.66247, "trades": 129, "taker_buy_base": 267100.9, "taker_buy_quote": 5635.97159 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.021, "high": 0.021, "low": 0.0209, "close": 0.0209, "volume": 333149.9, "close_time": 1771048799999, "quote_volume": 6991.08151, "trades": 143, "taker_buy_base": 152938.6, "taker_buy_quote": 3211.5003 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0209, "volume": 426693.4, "close_time": 1771052399999, "quote_volume": 8907.86033, "trades": 100, "taker_buy_base": 300592.8, "taker_buy_quote": 6278.27327 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.021, "high": 0.0211, "low": 0.021, "close": 0.0211, "volume": 335341.1, "close_time": 1771055999999, "quote_volume": 7061.23238, "trades": 82, "taker_buy_base": 253157.3, "taker_buy_quote": 5333.27172 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0211, "high": 0.0214, "low": 0.0211, "close": 0.0213, "volume": 891676.8, "close_time": 1771059599999, "quote_volume": 18912.28311, "trades": 137, "taker_buy_base": 399042.5, "taker_buy_quote": 8472.65316 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0212, "close": 0.0213, "volume": 619597.3, "close_time": 1771063199999, "quote_volume": 13216.90334, "trades": 121, "taker_buy_base": 335770.8, "taker_buy_quote": 7154.97718 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0212, "close": 0.0212, "volume": 100811.6, "close_time": 1771066799999, "quote_volume": 2147.1137, "trades": 13, "taker_buy_base": 65885.0, "taker_buy_quote": 1403.3505 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.0213, "high": 0.0216, "low": 0.0213, "close": 0.0215, "volume": 148059.3, "close_time": 1771070399999, "quote_volume": 3175.80215, "trades": 44, "taker_buy_base": 85009.4, "taker_buy_quote": 1826.06015 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0213, "close": 0.0214, "volume": 221390.9, "close_time": 1771073999999, "quote_volume": 4777.38528, "trades": 53, "taker_buy_base": 134825.5, "taker_buy_quote": 2909.72191 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.0213, "high": 0.0214, "low": 0.0212, "close": 0.0212, "volume": 204637.2, "close_time": 1771077599999, "quote_volume": 4359.76615, "trades": 73, "taker_buy_base": 121959.7, "taker_buy_quote": 2599.12478 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 169450.9, "close_time": 1771081199999, "quote_volume": 3629.50667, "trades": 30, "taker_buy_base": 106447.8, "taker_buy_quote": 2281.72859 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 604384.1, "close_time": 1771084799999, "quote_volume": 13057.21618, "trades": 109, "taker_buy_base": 373621.1, "taker_buy_quote": 8079.11117 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0215, "close": 0.0217, "volume": 202536.1, "close_time": 1771088399999, "quote_volume": 4377.97156, "trades": 51, "taker_buy_base": 125906.6, "taker_buy_quote": 2722.34045 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.0218, "high": 0.0219, "low": 0.0217, "close": 0.0218, "volume": 131485.2, "close_time": 1771091999999, "quote_volume": 2858.75485, "trades": 38, "taker_buy_base": 78406.2, "taker_buy_quote": 1705.31629 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.0217, "high": 0.0222, "low": 0.0217, "close": 0.0218, "volume": 605651.7, "close_time": 1771095599999, "quote_volume": 13276.14611, "trades": 140, "taker_buy_base": 493527.3, "taker_buy_quote": 10827.20369 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0218, "close": 0.0219, "volume": 585559.0, "close_time": 1771099199999, "quote_volume": 12789.00249, "trades": 211, "taker_buy_base": 254581.2, "taker_buy_quote": 5568.27381 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0217, "close": 0.0219, "volume": 336477.8, "close_time": 1771102799999, "quote_volume": 7339.94289, "trades": 169, "taker_buy_base": 91653.2, "taker_buy_quote": 2000.03132 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0217, "close": 0.0219, "volume": 1108020.1, "close_time": 1771106399999, "quote_volume": 24208.02846, "trades": 241, "taker_buy_base": 500475.8, "taker_buy_quote": 10937.83306 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.0219, "high": 0.022, "low": 0.0218, "close": 0.0219, "volume": 440462.3, "close_time": 1771109999999, "quote_volume": 9658.58393, "trades": 205, "taker_buy_base": 264262.8, "taker_buy_quote": 5803.56758 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0216, "close": 0.0217, "volume": 596809.5, "close_time": 1771113599999, "quote_volume": 12963.93406, "trades": 133, "taker_buy_base": 153527.8, "taker_buy_quote": 3336.06025 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 405308.0, "close_time": 1771117199999, "quote_volume": 8762.80514, "trades": 130, "taker_buy_base": 273531.4, "taker_buy_quote": 5914.29792 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 550814.4, "close_time": 1771120799999, "quote_volume": 11904.75271, "trades": 83, "taker_buy_base": 260701.5, "taker_buy_quote": 5634.0983 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 173605.6, "close_time": 1771124399999, "quote_volume": 3750.34457, "trades": 142, "taker_buy_base": 90099.9, "taker_buy_quote": 1946.15784 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.0216, "high": 0.0216, "low": 0.0213, "close": 0.0215, "volume": 316792.2, "close_time": 1771127999999, "quote_volume": 6793.43335, "trades": 125, "taker_buy_base": 134749.9, "taker_buy_quote": 2891.6744 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0215, "close": 0.0216, "volume": 404668.1, "close_time": 1771131599999, "quote_volume": 8742.50748, "trades": 170, "taker_buy_base": 229589.9, "taker_buy_quote": 4959.97175 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0216, "close": 0.0217, "volume": 214325.0, "close_time": 1771135199999, "quote_volume": 4638.13446, "trades": 96, "taker_buy_base": 59547.6, "taker_buy_quote": 1289.28372 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0215, "close": 0.0215, "volume": 141288.4, "close_time": 1771138799999, "quote_volume": 3053.00003, "trades": 77, "taker_buy_base": 29162.0, "taker_buy_quote": 632.8154 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.0215, "high": 0.0218, "low": 0.0215, "close": 0.0217, "volume": 312644.8, "close_time": 1771142399999, "quote_volume": 6773.51995, "trades": 72, "taker_buy_base": 187275.9, "taker_buy_quote": 4062.79846 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0212, "close": 0.0213, "volume": 857436.7, "close_time": 1771145999999, "quote_volume": 18444.73289, "trades": 286, "taker_buy_base": 228314.1, "taker_buy_quote": 4907.39013 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.0214, "high": 0.0215, "low": 0.0213, "close": 0.0213, "volume": 587194.2, "close_time": 1771149599999, "quote_volume": 12554.64065, "trades": 269, "taker_buy_base": 279109.1, "taker_buy_quote": 5976.91341 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.0213, "volume": 316158.8, "close_time": 1771153199999, "quote_volume": 6707.89596, "trades": 73, "taker_buy_base": 129726.9, "taker_buy_quote": 2752.02933 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0212, "close": 0.0213, "volume": 236879.7, "close_time": 1771156799999, "quote_volume": 5026.84956, "trades": 122, "taker_buy_base": 91935.7, "taker_buy_quote": 1953.15379 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0207, "close": 0.0207, "volume": 2117818.3, "close_time": 1771160399999, "quote_volume": 44294.19202, "trades": 528, "taker_buy_base": 898685.2, "taker_buy_quote": 18774.0906 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0205, "close": 0.0205, "volume": 1590037.3, "close_time": 1771163999999, "quote_volume": 32842.74412, "trades": 462, "taker_buy_base": 773352.0, "taker_buy_quote": 15970.36988 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.0205, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 728559.6, "close_time": 1771167599999, "quote_volume": 14973.92059, "trades": 98, "taker_buy_base": 319118.8, "taker_buy_quote": 6560.03248 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 301017.0, "close_time": 1771171199999, "quote_volume": 6214.60753, "trades": 152, "taker_buy_base": 17129.2, "taker_buy_quote": 355.16592 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 1289786.3, "close_time": 1771174799999, "quote_volume": 26570.31629, "trades": 146, "taker_buy_base": 694665.4, "taker_buy_quote": 14322.59797 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0203, "close": 0.0206, "volume": 1551599.3, "close_time": 1771178399999, "quote_volume": 31889.68007, "trades": 490, "taker_buy_base": 590426.5, "taker_buy_quote": 12099.99318 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.0205, "high": 0.0206, "low": 0.0204, "close": 0.0204, "volume": 687822.0, "close_time": 1771181999999, "quote_volume": 14080.91985, "trades": 197, "taker_buy_base": 360659.3, "taker_buy_quote": 7381.37245 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0203, "close": 0.0204, "volume": 352027.4, "close_time": 1771185599999, "quote_volume": 7186.14798, "trades": 58, "taker_buy_base": 196856.8, "taker_buy_quote": 4020.8164 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0204, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 213477.9, "close_time": 1771189199999, "quote_volume": 4370.12603, "trades": 81, "taker_buy_base": 94356.0, "taker_buy_quote": 1932.0672 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0205, "close": 0.0205, "volume": 207412.1, "close_time": 1771192799999, "quote_volume": 4267.43575, "trades": 32, "taker_buy_base": 139519.6, "taker_buy_quote": 2874.10376 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.0206, "high": 0.0207, "low": 0.0205, "close": 0.0207, "volume": 117901.9, "close_time": 1771196399999, "quote_volume": 2432.25617, "trades": 38, "taker_buy_base": 101279.8, "taker_buy_quote": 2090.14851 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0208, "volume": 134357.4, "close_time": 1771199999999, "quote_volume": 2760.6082, "trades": 91, "taker_buy_base": 40838.0, "taker_buy_quote": 843.4605 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 105400.1, "close_time": 1771203599999, "quote_volume": 2190.36142, "trades": 30, "taker_buy_base": 48985.5, "taker_buy_quote": 1018.87876 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 201684.2, "close_time": 1771207199999, "quote_volume": 4180.84459, "trades": 45, "taker_buy_base": 129325.2, "taker_buy_quote": 2680.164 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 171562.8, "close_time": 1771210799999, "quote_volume": 3552.39022, "trades": 75, "taker_buy_base": 59197.7, "taker_buy_quote": 1228.23215 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 205760.3, "close_time": 1771214399999, "quote_volume": 4248.41146, "trades": 120, "taker_buy_base": 109697.5, "taker_buy_quote": 2269.51778 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 148981.9, "close_time": 1771217999999, "quote_volume": 3098.70769, "trades": 30, "taker_buy_base": 62471.2, "taker_buy_quote": 1299.40096 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0205, "close": 0.0206, "volume": 426154.7, "close_time": 1771221599999, "quote_volume": 8784.92481, "trades": 146, "taker_buy_base": 304198.8, "taker_buy_quote": 6269.95609 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0208, "volume": 442291.6, "close_time": 1771225199999, "quote_volume": 9115.58747, "trades": 50, "taker_buy_base": 144469.7, "taker_buy_quote": 2980.15211 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0206, "close": 0.0206, "volume": 319753.9, "close_time": 1771228799999, "quote_volume": 6614.18423, "trades": 65, "taker_buy_base": 156343.4, "taker_buy_quote": 3237.38829 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0206, "close": 0.0207, "volume": 119700.4, "close_time": 1771232399999, "quote_volume": 2477.48128, "trades": 24, "taker_buy_base": 54214.0, "taker_buy_quote": 1122.25786 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 125454.5, "close_time": 1771235999999, "quote_volume": 2605.09001, "trades": 70, "taker_buy_base": 72019.8, "taker_buy_quote": 1497.99069 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0207, "close": 0.0207, "volume": 83996.3, "close_time": 1771239599999, "quote_volume": 1738.77148, "trades": 59, "taker_buy_base": 35883.6, "taker_buy_quote": 742.83859 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.0207, "high": 0.0208, "low": 0.0204, "close": 0.0208, "volume": 197378.9, "close_time": 1771243199999, "quote_volume": 4060.29925, "trades": 99, "taker_buy_base": 92494.2, "taker_buy_quote": 1905.73228 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0208, "high": 0.0212, "low": 0.0206, "close": 0.0211, "volume": 531229.9, "close_time": 1771246799999, "quote_volume": 11102.64649, "trades": 235, "taker_buy_base": 305298.0, "taker_buy_quote": 6389.19372 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.0211, "high": 0.0213, "low": 0.0207, "close": 0.0208, "volume": 605686.2, "close_time": 1771250399999, "quote_volume": 12692.19674, "trades": 293, "taker_buy_base": 257991.6, "taker_buy_quote": 5402.01898 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 461402.1, "close_time": 1771253999999, "quote_volume": 9602.8379, "trades": 180, "taker_buy_base": 181574.7, "taker_buy_quote": 3781.82328 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.0209, "high": 0.021, "low": 0.0205, "close": 0.0206, "volume": 1003340.8, "close_time": 1771257599999, "quote_volume": 20694.74436, "trades": 243, "taker_buy_base": 519058.8, "taker_buy_quote": 10713.91962 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 495459.4, "close_time": 1771261199999, "quote_volume": 10307.76333, "trades": 143, "taker_buy_base": 271275.8, "taker_buy_quote": 5647.71609 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 167147.1, "close_time": 1771264799999, "quote_volume": 3473.81738, "trades": 35, "taker_buy_base": 87448.8, "taker_buy_quote": 1817.046 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 83719.7, "close_time": 1771268399999, "quote_volume": 1749.15891, "trades": 23, "taker_buy_base": 27941.2, "taker_buy_quote": 583.97108 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.0209, "high": 0.0214, "low": 0.0208, "close": 0.0212, "volume": 2227093.7, "close_time": 1771271999999, "quote_volume": 47149.09069, "trades": 699, "taker_buy_base": 1405570.1, "taker_buy_quote": 29800.39331 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0212, "high": 0.0214, "low": 0.021, "close": 0.0213, "volume": 3153167.1, "close_time": 1771275599999, "quote_volume": 66933.85664, "trades": 630, "taker_buy_base": 1781966.8, "taker_buy_quote": 37911.59038 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.0213, "high": 0.0215, "low": 0.0213, "close": 0.0215, "volume": 277610.3, "close_time": 1771279199999, "quote_volume": 5923.87265, "trades": 35, "taker_buy_base": 93365.7, "taker_buy_quote": 1991.45662 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.0214, "high": 0.0214, "low": 0.0212, "close": 0.0213, "volume": 668899.6, "close_time": 1771282799999, "quote_volume": 14278.43478, "trades": 163, "taker_buy_base": 249855.6, "taker_buy_quote": 5324.9088 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.0212, "high": 0.0213, "low": 0.0212, "close": 0.0213, "volume": 27477.3, "close_time": 1771286399999, "quote_volume": 583.82012, "trades": 11, "taker_buy_base": 12309.6, "taker_buy_quote": 262.19448 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0211, "close": 0.0212, "volume": 531136.5, "close_time": 1771289999999, "quote_volume": 11260.49577, "trades": 137, "taker_buy_base": 233929.1, "taker_buy_quote": 4959.72729 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0211, "close": 0.0211, "volume": 143710.1, "close_time": 1771293599999, "quote_volume": 3032.42064, "trades": 35, "taker_buy_base": 1375.3, "taker_buy_quote": 29.15636 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.0212, "volume": 488676.9, "close_time": 1771297199999, "quote_volume": 10290.1553, "trades": 161, "taker_buy_base": 364725.3, "taker_buy_quote": 7687.1601 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.0212, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 118400.8, "close_time": 1771300799999, "quote_volume": 2495.08916, "trades": 20, "taker_buy_base": 15931.6, "taker_buy_quote": 336.21194 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.0211, "volume": 584901.9, "close_time": 1771304399999, "quote_volume": 12309.84435, "trades": 162, "taker_buy_base": 294376.4, "taker_buy_quote": 6196.95059 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0208, "close": 0.021, "volume": 521294.8, "close_time": 1771307999999, "quote_volume": 10888.33695, "trades": 86, "taker_buy_base": 281496.0, "taker_buy_quote": 5877.75126 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.021, "high": 0.0211, "low": 0.0209, "close": 0.0209, "volume": 327435.5, "close_time": 1771311599999, "quote_volume": 6876.57229, "trades": 106, "taker_buy_base": 71062.9, "taker_buy_quote": 1492.83409 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.0209, "high": 0.021, "low": 0.0209, "close": 0.0209, "volume": 27345.0, "close_time": 1771315199999, "quote_volume": 573.43761, "trades": 9, "taker_buy_base": 19271.1, "taker_buy_quote": 404.6931 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 192791.1, "close_time": 1771318799999, "quote_volume": 4020.08666, "trades": 24, "taker_buy_base": 113268.1, "taker_buy_quote": 2358.61358 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 219064.3, "close_time": 1771322399999, "quote_volume": 4551.14595, "trades": 35, "taker_buy_base": 115971.8, "taker_buy_quote": 2412.21344 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0206, "volume": 799397.6, "close_time": 1771325999999, "quote_volume": 16549.16765, "trades": 224, "taker_buy_base": 300900.3, "taker_buy_quote": 6235.60777 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 293633.8, "close_time": 1771329599999, "quote_volume": 6100.70305, "trades": 38, "taker_buy_base": 185541.8, "taker_buy_quote": 3856.84062 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0208, "high": 0.021, "low": 0.0208, "close": 0.0208, "volume": 434364.9, "close_time": 1771333199999, "quote_volume": 9058.58879, "trades": 111, "taker_buy_base": 161655.6, "taker_buy_quote": 3378.44641 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.0208, "high": 0.021, "low": 0.0208, "close": 0.021, "volume": 301603.9, "close_time": 1771336799999, "quote_volume": 6298.34439, "trades": 63, "taker_buy_base": 162945.8, "taker_buy_quote": 3400.28869 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0206, "close": 0.0207, "volume": 1028658.1, "close_time": 1771340399999, "quote_volume": 21394.94617, "trades": 219, "taker_buy_base": 556693.0, "taker_buy_quote": 11581.79344 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.0207, "high": 0.021, "low": 0.0207, "close": 0.021, "volume": 741524.3, "close_time": 1771343999999, "quote_volume": 15407.01671, "trades": 119, "taker_buy_base": 408238.5, "taker_buy_quote": 8478.89348 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0211, "high": 0.0212, "low": 0.021, "close": 0.021, "volume": 159264.6, "close_time": 1771347599999, "quote_volume": 3363.30909, "trades": 59, "taker_buy_base": 56816.3, "taker_buy_quote": 1202.0641 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.021, "high": 0.021, "low": 0.0207, "close": 0.0208, "volume": 373471.0, "close_time": 1771351199999, "quote_volume": 7786.06631, "trades": 45, "taker_buy_base": 191052.8, "taker_buy_quote": 3986.99631 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0208, "close": 0.0211, "volume": 249265.8, "close_time": 1771354799999, "quote_volume": 5238.38093, "trades": 49, "taker_buy_base": 83768.7, "taker_buy_quote": 1759.39342 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.0211, "high": 0.0211, "low": 0.0209, "close": 0.0209, "volume": 119624.1, "close_time": 1771358399999, "quote_volume": 2511.90932, "trades": 26, "taker_buy_base": 70116.7, "taker_buy_quote": 1472.96104 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0209, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 281401.8, "close_time": 1771361999999, "quote_volume": 5874.79026, "trades": 138, "taker_buy_base": 164621.9, "taker_buy_quote": 3439.87672 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.0208, "high": 0.021, "low": 0.0208, "close": 0.0209, "volume": 168530.4, "close_time": 1771365599999, "quote_volume": 3522.36793, "trades": 25, "taker_buy_base": 131573.4, "taker_buy_quote": 2752.12665 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 268908.9, "close_time": 1771369199999, "quote_volume": 5619.1436, "trades": 66, "taker_buy_base": 77184.7, "taker_buy_quote": 1613.16023 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0207, "volume": 140228.4, "close_time": 1771372799999, "quote_volume": 2914.22407, "trades": 165, "taker_buy_base": 75586.5, "taker_buy_quote": 1572.37086 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0208, "volume": 85375.6, "close_time": 1771376399999, "quote_volume": 1774.96164, "trades": 21, "taker_buy_base": 52074.9, "taker_buy_quote": 1083.28796 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0206, "volume": 297622.5, "close_time": 1771379999999, "quote_volume": 6130.44498, "trades": 129, "taker_buy_base": 68836.9, "taker_buy_quote": 1420.00037 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 340641.4, "close_time": 1771383599999, "quote_volume": 7069.57343, "trades": 116, "taker_buy_base": 256575.8, "taker_buy_quote": 5319.56024 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 72763.3, "close_time": 1771387199999, "quote_volume": 1519.62831, "trades": 21, "taker_buy_base": 27192.6, "taker_buy_quote": 568.32534 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0207, "close": 0.0209, "volume": 181915.4, "close_time": 1771390799999, "quote_volume": 3783.48082, "trades": 70, "taker_buy_base": 64235.7, "taker_buy_quote": 1336.34297 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0208, "close": 0.0208, "volume": 77022.4, "close_time": 1771394399999, "quote_volume": 1602.06592, "trades": 24, "taker_buy_base": 49672.8, "taker_buy_quote": 1033.19424 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 260000.5, "close_time": 1771397999999, "quote_volume": 5408.51833, "trades": 47, "taker_buy_base": 149401.4, "taker_buy_quote": 3108.05705 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.0207, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 166322.3, "close_time": 1771401599999, "quote_volume": 3464.99919, "trades": 32, "taker_buy_base": 116864.5, "taker_buy_quote": 2435.92822 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0208, "close": 0.0208, "volume": 268416.1, "close_time": 1771405199999, "quote_volume": 5603.95554, "trades": 129, "taker_buy_base": 198570.1, "taker_buy_quote": 4148.42619 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0207, "close": 0.0208, "volume": 26367.6, "close_time": 1771408799999, "quote_volume": 547.83822, "trades": 13, "taker_buy_base": 20289.0, "taker_buy_quote": 422.0112 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 672686.1, "close_time": 1771412399999, "quote_volume": 13963.18412, "trades": 331, "taker_buy_base": 436981.2, "taker_buy_quote": 9081.27201 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.0208, "high": 0.0208, "low": 0.0205, "close": 0.0206, "volume": 588751.3, "close_time": 1771415999999, "quote_volume": 12143.06188, "trades": 106, "taker_buy_base": 233030.3, "taker_buy_quote": 4819.27114 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0206, "high": 0.0206, "low": 0.0204, "close": 0.0205, "volume": 590921.3, "close_time": 1771419599999, "quote_volume": 12123.94669, "trades": 161, "taker_buy_base": 179921.1, "taker_buy_quote": 3692.81336 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0202, "close": 0.0202, "volume": 579672.3, "close_time": 1771423199999, "quote_volume": 11791.63999, "trades": 207, "taker_buy_base": 295511.4, "taker_buy_quote": 6017.84004 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 575344.1, "close_time": 1771426799999, "quote_volume": 11699.41902, "trades": 139, "taker_buy_base": 332427.0, "taker_buy_quote": 6757.66123 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.0205, "high": 0.0209, "low": 0.0204, "close": 0.0206, "volume": 1299470.1, "close_time": 1771430399999, "quote_volume": 26890.37989, "trades": 270, "taker_buy_base": 510691.0, "taker_buy_quote": 10559.80364 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0205, "close": 0.0205, "volume": 973397.1, "close_time": 1771433999999, "quote_volume": 19994.4764, "trades": 84, "taker_buy_base": 464113.5, "taker_buy_quote": 9547.6639 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.0205, "high": 0.0207, "low": 0.0204, "close": 0.0204, "volume": 641202.2, "close_time": 1771437599999, "quote_volume": 13204.3539, "trades": 131, "taker_buy_base": 245717.3, "taker_buy_quote": 5061.84046 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 759046.5, "close_time": 1771441199999, "quote_volume": 15418.26075, "trades": 199, "taker_buy_base": 274138.3, "taker_buy_quote": 5571.52479 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 1940110.8, "close_time": 1771444799999, "quote_volume": 38776.48376, "trades": 261, "taker_buy_base": 887054.4, "taker_buy_quote": 17741.74469 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 641320.8, "close_time": 1771448399999, "quote_volume": 12821.09428, "trades": 94, "taker_buy_base": 390943.3, "taker_buy_quote": 7814.8602 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 357745.3, "close_time": 1771451999999, "quote_volume": 7123.28372, "trades": 86, "taker_buy_base": 70236.1, "taker_buy_quote": 1401.85064 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 630321.0, "close_time": 1771455599999, "quote_volume": 12531.05821, "trades": 113, "taker_buy_base": 364729.6, "taker_buy_quote": 7250.50344 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 119687.7, "close_time": 1771459199999, "quote_volume": 2386.40414, "trades": 51, "taker_buy_base": 63849.7, "taker_buy_quote": 1272.4021 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 254292.5, "close_time": 1771462799999, "quote_volume": 5068.29555, "trades": 30, "taker_buy_base": 124758.9, "taker_buy_quote": 2482.89542 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 410339.0, "close_time": 1771466399999, "quote_volume": 8202.02603, "trades": 88, "taker_buy_base": 220926.2, "taker_buy_quote": 4413.80451 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 25034.1, "close_time": 1771469999999, "quote_volume": 502.08914, "trades": 20, "taker_buy_base": 14071.4, "taker_buy_quote": 282.83514 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 391841.4, "close_time": 1771473599999, "quote_volume": 7842.33067, "trades": 80, "taker_buy_base": 110863.7, "taker_buy_quote": 2222.77667 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 13616.2, "close_time": 1771477199999, "quote_volume": 272.70273, "trades": 14, "taker_buy_base": 3787.3, "taker_buy_quote": 76.12473 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 298569.8, "close_time": 1771480799999, "quote_volume": 5960.94465, "trades": 97, "taker_buy_base": 157669.5, "taker_buy_quote": 3145.63049 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.0201, "volume": 1296454.1, "close_time": 1771484399999, "quote_volume": 26024.30723, "trades": 344, "taker_buy_base": 863492.1, "taker_buy_quote": 17350.07825 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.0201, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 60255.6, "close_time": 1771487999999, "quote_volume": 1210.28562, "trades": 12, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 629191.7, "close_time": 1771491599999, "quote_volume": 12539.77779, "trades": 214, "taker_buy_base": 299066.1, "taker_buy_quote": 5961.40741 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0198, "close": 0.0199, "volume": 54885.8, "close_time": 1771495199999, "quote_volume": 1092.03802, "trades": 17, "taker_buy_base": 36751.1, "taker_buy_quote": 731.34689 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 116438.9, "close_time": 1771498799999, "quote_volume": 2309.3461, "trades": 105, "taker_buy_base": 86481.3, "taker_buy_quote": 1716.21652 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0198, "close": 0.0198, "volume": 34906.7, "close_time": 1771502399999, "quote_volume": 694.58269, "trades": 6, "taker_buy_base": 34300.3, "taker_buy_quote": 682.57597 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 148441.5, "close_time": 1771505999999, "quote_volume": 2939.25061, "trades": 31, "taker_buy_base": 10753.1, "taker_buy_quote": 213.05069 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0194, "close": 0.0195, "volume": 1052643.3, "close_time": 1771509599999, "quote_volume": 20588.26851, "trades": 354, "taker_buy_base": 445364.2, "taker_buy_quote": 8735.13799 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 466832.6, "close_time": 1771513199999, "quote_volume": 9146.70459, "trades": 127, "taker_buy_base": 219056.7, "taker_buy_quote": 4288.36207 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0194, "close": 0.0196, "volume": 468413.0, "close_time": 1771516799999, "quote_volume": 9169.01832, "trades": 189, "taker_buy_base": 320136.9, "taker_buy_quote": 6271.12577 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 830832.9, "close_time": 1771520399999, "quote_volume": 16189.43763, "trades": 182, "taker_buy_base": 417109.2, "taker_buy_quote": 8122.1733 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0195, "close": 0.0196, "volume": 1260221.3, "close_time": 1771523999999, "quote_volume": 24709.62855, "trades": 300, "taker_buy_base": 776710.0, "taker_buy_quote": 15229.46209 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0196, "close": 0.0199, "volume": 719091.6, "close_time": 1771527599999, "quote_volume": 14234.34169, "trades": 292, "taker_buy_base": 474675.1, "taker_buy_quote": 9403.77335 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.0199, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 1921768.3, "close_time": 1771531199999, "quote_volume": 38312.54395, "trades": 556, "taker_buy_base": 1096299.9, "taker_buy_quote": 21862.59686 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.0199, "volume": 338635.8, "close_time": 1771534799999, "quote_volume": 6747.804, "trades": 103, "taker_buy_base": 75547.5, "taker_buy_quote": 1509.29126 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.02, "volume": 132078.4, "close_time": 1771538399999, "quote_volume": 2632.6595, "trades": 42, "taker_buy_base": 105670.4, "taker_buy_quote": 2107.1403 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.0199, "volume": 277024.4, "close_time": 1771541999999, "quote_volume": 5500.27162, "trades": 75, "taker_buy_base": 107692.5, "taker_buy_quote": 2139.77656 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 251802.2, "close_time": 1771545599999, "quote_volume": 5031.21976, "trades": 94, "taker_buy_base": 196309.0, "taker_buy_quote": 3925.46492 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 231453.5, "close_time": 1771549199999, "quote_volume": 4646.6776, "trades": 110, "taker_buy_base": 57727.0, "taker_buy_quote": 1159.69003 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 745782.9, "close_time": 1771552799999, "quote_volume": 15021.22091, "trades": 186, "taker_buy_base": 383050.5, "taker_buy_quote": 7705.4681 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 1080023.1, "close_time": 1771556399999, "quote_volume": 21890.34409, "trades": 205, "taker_buy_base": 550580.0, "taker_buy_quote": 11176.93934 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 428215.2, "close_time": 1771559999999, "quote_volume": 8657.65688, "trades": 73, "taker_buy_base": 279401.8, "taker_buy_quote": 5645.23052 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0202, "volume": 371542.6, "close_time": 1771563599999, "quote_volume": 7485.5542, "trades": 96, "taker_buy_base": 213885.1, "taker_buy_quote": 4315.30959 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.0202, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 158401.8, "close_time": 1771567199999, "quote_volume": 3180.71741, "trades": 77, "taker_buy_base": 24991.9, "taker_buy_quote": 502.59729 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 177683.6, "close_time": 1771570799999, "quote_volume": 3571.71065, "trades": 47, "taker_buy_base": 48018.3, "taker_buy_quote": 965.6274 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 222262.7, "close_time": 1771574399999, "quote_volume": 4466.0445, "trades": 38, "taker_buy_base": 123349.3, "taker_buy_quote": 2479.37068 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0202, "volume": 134452.4, "close_time": 1771577999999, "quote_volume": 2711.42408, "trades": 28, "taker_buy_base": 96550.1, "taker_buy_quote": 1946.99367 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 88112.3, "close_time": 1771581599999, "quote_volume": 1780.3486, "trades": 35, "taker_buy_base": 34433.9, "taker_buy_quote": 696.04492 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 155637.1, "close_time": 1771585199999, "quote_volume": 3144.24374, "trades": 71, "taker_buy_base": 15287.0, "taker_buy_quote": 309.31833 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 476313.7, "close_time": 1771588799999, "quote_volume": 9532.02166, "trades": 40, "taker_buy_base": 127638.4, "taker_buy_quote": 2554.30818 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02, "high": 0.02, "low": 0.0199, "close": 0.0199, "volume": 301772.5, "close_time": 1771592399999, "quote_volume": 6031.9876, "trades": 95, "taker_buy_base": 170124.3, "taker_buy_quote": 3402.486 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.0199, "high": 0.02, "low": 0.0195, "close": 0.0197, "volume": 612670.4, "close_time": 1771595999999, "quote_volume": 12120.93187, "trades": 174, "taker_buy_base": 356124.9, "taker_buy_quote": 7051.98014 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0197, "close": 0.0198, "volume": 340437.3, "close_time": 1771599599999, "quote_volume": 6752.85328, "trades": 65, "taker_buy_base": 202602.9, "taker_buy_quote": 4017.40492 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.0199, "high": 0.0202, "low": 0.0198, "close": 0.0201, "volume": 2069679.4, "close_time": 1771603199999, "quote_volume": 41460.95791, "trades": 384, "taker_buy_base": 1091587.6, "taker_buy_quote": 21875.41324 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0204, "volume": 939406.4, "close_time": 1771606799999, "quote_volume": 18979.00945, "trades": 136, "taker_buy_base": 640161.1, "taker_buy_quote": 12940.46203 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0199, "close": 0.0203, "volume": 1884734.1, "close_time": 1771610399999, "quote_volume": 37887.10797, "trades": 337, "taker_buy_base": 814843.2, "taker_buy_quote": 16382.38665 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.0203, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 1063754.1, "close_time": 1771613999999, "quote_volume": 21510.71858, "trades": 284, "taker_buy_base": 565151.7, "taker_buy_quote": 11424.29134 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.0202, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 511650.4, "close_time": 1771617599999, "quote_volume": 10299.74038, "trades": 179, "taker_buy_base": 259874.8, "taker_buy_quote": 5227.37756 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 233471.3, "close_time": 1771621199999, "quote_volume": 4692.37999, "trades": 74, "taker_buy_base": 163926.0, "taker_buy_quote": 3296.7071 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 299113.1, "close_time": 1771624799999, "quote_volume": 6008.48271, "trades": 119, "taker_buy_base": 199515.0, "taker_buy_quote": 4011.04556 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.02, "volume": 155116.0, "close_time": 1771628399999, "quote_volume": 3115.99883, "trades": 26, "taker_buy_base": 10019.1, "taker_buy_quote": 201.59184 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 316969.8, "close_time": 1771631999999, "quote_volume": 6379.51555, "trades": 58, "taker_buy_base": 290061.2, "taker_buy_quote": 5838.93901 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0201, "high": 0.0203, "low": 0.02, "close": 0.0203, "volume": 980402.9, "close_time": 1771635599999, "quote_volume": 19840.33881, "trades": 216, "taker_buy_base": 607061.2, "taker_buy_quote": 12303.23422 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 135090.4, "close_time": 1771639199999, "quote_volume": 2733.08447, "trades": 78, "taker_buy_base": 63830.0, "taker_buy_quote": 1293.32416 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0203, "close": 0.0204, "volume": 379678.9, "close_time": 1771642799999, "quote_volume": 7749.98872, "trades": 104, "taker_buy_base": 320803.0, "taker_buy_quote": 6550.6407 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0204, "volume": 612440.8, "close_time": 1771646399999, "quote_volume": 12485.03713, "trades": 150, "taker_buy_base": 329239.1, "taker_buy_quote": 6716.47764 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 37745.9, "close_time": 1771649999999, "quote_volume": 769.60936, "trades": 9, "taker_buy_base": 4997.5, "taker_buy_quote": 101.949 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0203, "close": 0.0204, "volume": 39433.2, "close_time": 1771653599999, "quote_volume": 804.24543, "trades": 8, "taker_buy_base": 33985.5, "taker_buy_quote": 693.3042 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 876004.8, "close_time": 1771657199999, "quote_volume": 17715.72206, "trades": 53, "taker_buy_base": 156768.1, "taker_buy_quote": 3172.36915 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0202, "close": 0.0203, "volume": 101383.6, "close_time": 1771660799999, "quote_volume": 2053.17136, "trades": 10, "taker_buy_base": 34183.9, "taker_buy_quote": 693.93317 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0202, "close": 0.0204, "volume": 326695.3, "close_time": 1771664399999, "quote_volume": 6634.58032, "trades": 90, "taker_buy_base": 218462.8, "taker_buy_quote": 4438.57819 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 505859.4, "close_time": 1771667999999, "quote_volume": 10369.73712, "trades": 46, "taker_buy_base": 110560.4, "taker_buy_quote": 2266.4882 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0204, "close": 0.0205, "volume": 25867.7, "close_time": 1771671599999, "quote_volume": 527.85293, "trades": 8, "taker_buy_base": 1518.5, "taker_buy_quote": 31.12925 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0203, "close": 0.0203, "volume": 320650.3, "close_time": 1771675199999, "quote_volume": 6548.8863, "trades": 45, "taker_buy_base": 221617.6, "taker_buy_quote": 4528.82822 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 101728.5, "close_time": 1771678799999, "quote_volume": 2073.45061, "trades": 18, "taker_buy_base": 43700.2, "taker_buy_quote": 891.48408 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0204, "volume": 122300.4, "close_time": 1771682399999, "quote_volume": 2482.58701, "trades": 25, "taker_buy_base": 46555.2, "taker_buy_quote": 945.12294 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0203, "close": 0.0203, "volume": 226096.0, "close_time": 1771685999999, "quote_volume": 4611.79366, "trades": 28, "taker_buy_base": 100890.1, "taker_buy_quote": 2058.15804 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 374637.6, "close_time": 1771689599999, "quote_volume": 7583.98244, "trades": 110, "taker_buy_base": 249712.2, "taker_buy_quote": 5056.23814 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 514864.9, "close_time": 1771693199999, "quote_volume": 10317.14428, "trades": 55, "taker_buy_base": 168123.8, "taker_buy_quote": 3368.67225 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.02, "high": 0.0201, "low": 0.02, "close": 0.02, "volume": 761828.4, "close_time": 1771696799999, "quote_volume": 15302.11857, "trades": 224, "taker_buy_base": 560594.5, "taker_buy_quote": 11261.92825 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 202607.9, "close_time": 1771700399999, "quote_volume": 4072.84498, "trades": 67, "taker_buy_base": 137584.9, "taker_buy_quote": 2765.96328 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.0201, "high": 0.0202, "low": 0.02, "close": 0.0201, "volume": 370614.7, "close_time": 1771703999999, "quote_volume": 7474.56002, "trades": 128, "taker_buy_base": 266289.4, "taker_buy_quote": 5375.39237 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.0199, "volume": 499489.4, "close_time": 1771707599999, "quote_volume": 10027.55798, "trades": 58, "taker_buy_base": 110897.2, "taker_buy_quote": 2224.10054 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 619484.1, "close_time": 1771711199999, "quote_volume": 12390.81536, "trades": 134, "taker_buy_base": 281089.6, "taker_buy_quote": 5623.41957 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.0201, "high": 0.0201, "low": 0.0199, "close": 0.0199, "volume": 298037.0, "close_time": 1771714799999, "quote_volume": 5972.3888, "trades": 52, "taker_buy_base": 248495.1, "taker_buy_quote": 4984.08974 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.0199, "high": 0.02, "low": 0.0198, "close": 0.02, "volume": 513865.8, "close_time": 1771718399999, "quote_volume": 10226.11178, "trades": 42, "taker_buy_base": 150886.6, "taker_buy_quote": 3002.85688 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 394546.8, "close_time": 1771721999999, "quote_volume": 7811.50028, "trades": 110, "taker_buy_base": 148851.6, "taker_buy_quote": 2948.28337 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0197, "close": 0.0197, "volume": 598803.6, "close_time": 1771725599999, "quote_volume": 11853.77763, "trades": 60, "taker_buy_base": 423090.2, "taker_buy_quote": 8377.18596 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.0198, "high": 0.0198, "low": 0.0196, "close": 0.0196, "volume": 371858.8, "close_time": 1771729199999, "quote_volume": 7300.37305, "trades": 71, "taker_buy_base": 166260.9, "taker_buy_quote": 3270.60591 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0196, "close": 0.0196, "volume": 159125.7, "close_time": 1771732799999, "quote_volume": 3119.18936, "trades": 28, "taker_buy_base": 121818.0, "taker_buy_quote": 2387.95844 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0195, "close": 0.0195, "volume": 149510.8, "close_time": 1771736399999, "quote_volume": 2930.79452, "trades": 25, "taker_buy_base": 9251.5, "taker_buy_quote": 181.86258 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0194, "close": 0.0194, "volume": 58889.8, "close_time": 1771739999999, "quote_volume": 1151.08685, "trades": 29, "taker_buy_base": 33817.2, "taker_buy_quote": 662.51425 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0194, "volume": 285910.1, "close_time": 1771743599999, "quote_volume": 5564.30531, "trades": 54, "taker_buy_base": 127383.0, "taker_buy_quote": 2483.9685 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0194, "close": 0.0195, "volume": 99000.4, "close_time": 1771747199999, "quote_volume": 1930.45551, "trades": 12, "taker_buy_base": 94981.3, "taker_buy_quote": 1852.13535 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 419787.4, "close_time": 1771750799999, "quote_volume": 8166.3358, "trades": 39, "taker_buy_base": 152301.3, "taker_buy_quote": 2955.14522 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.0194, "high": 0.0199, "low": 0.0194, "close": 0.0198, "volume": 681357.8, "close_time": 1771754399999, "quote_volume": 13329.3862, "trades": 127, "taker_buy_base": 243330.6, "taker_buy_quote": 4759.95677 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.0197, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 1530626.7, "close_time": 1771757999999, "quote_volume": 30375.17783, "trades": 381, "taker_buy_base": 950933.7, "taker_buy_quote": 18883.44154 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0197, "close": 0.0197, "volume": 509231.7, "close_time": 1771761599999, "quote_volume": 10052.6248, "trades": 98, "taker_buy_base": 239424.9, "taker_buy_quote": 4737.07601 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0194, "close": 0.0194, "volume": 518999.2, "close_time": 1771765199999, "quote_volume": 10130.56681, "trades": 115, "taker_buy_base": 204864.5, "taker_buy_quote": 3999.64788 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 202880.9, "close_time": 1771768799999, "quote_volume": 3928.92053, "trades": 43, "taker_buy_base": 70891.9, "taker_buy_quote": 1377.01806 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 280468.7, "close_time": 1771772399999, "quote_volume": 5415.27529, "trades": 69, "taker_buy_base": 172760.1, "taker_buy_quote": 3336.53051 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0193, "volume": 515240.9, "close_time": 1771775999999, "quote_volume": 9971.00245, "trades": 61, "taker_buy_base": 214187.3, "taker_buy_quote": 4145.52355 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 343694.5, "close_time": 1771779599999, "quote_volume": 6634.0902, "trades": 57, "taker_buy_base": 124561.5, "taker_buy_quote": 2406.86908 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 486030.5, "close_time": 1771783199999, "quote_volume": 9390.15281, "trades": 116, "taker_buy_base": 242203.7, "taker_buy_quote": 4687.98593 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0193, "close": 0.0193, "volume": 90389.3, "close_time": 1771786799999, "quote_volume": 1744.51349, "trades": 11, "taker_buy_base": 89126.2, "taker_buy_quote": 1720.13566 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0192, "volume": 268813.0, "close_time": 1771790399999, "quote_volume": 5166.11852, "trades": 102, "taker_buy_base": 22083.7, "taker_buy_quote": 426.2741 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0191, "close": 0.0191, "volume": 289645.5, "close_time": 1771793999999, "quote_volume": 5573.72259, "trades": 34, "taker_buy_base": 175743.7, "taker_buy_quote": 3389.60716 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0191, "close": 0.0191, "volume": 92734.6, "close_time": 1771797599999, "quote_volume": 1771.31532, "trades": 54, "taker_buy_base": 79763.0, "taker_buy_quote": 1523.55776 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0191, "close": 0.0192, "volume": 534459.5, "close_time": 1771801199999, "quote_volume": 10211.35761, "trades": 103, "taker_buy_base": 197445.5, "taker_buy_quote": 3774.34216 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 438015.4, "close_time": 1771804799999, "quote_volume": 8367.72188, "trades": 237, "taker_buy_base": 209705.9, "taker_buy_quote": 4006.91246 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0189, "close": 0.0189, "volume": 1330459.1, "close_time": 1771808399999, "quote_volume": 25242.03193, "trades": 253, "taker_buy_base": 678880.8, "taker_buy_quote": 12863.82805 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0181, "close": 0.0183, "volume": 3021018.0, "close_time": 1771811999999, "quote_volume": 55688.56782, "trades": 449, "taker_buy_base": 1410693.2, "taker_buy_quote": 25994.23136 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 566540.5, "close_time": 1771815599999, "quote_volume": 10388.46824, "trades": 103, "taker_buy_base": 408517.6, "taker_buy_quote": 7490.33005 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 2136976.2, "close_time": 1771819199999, "quote_volume": 39441.23932, "trades": 174, "taker_buy_base": 1535020.3, "taker_buy_quote": 28335.3488 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 839370.3, "close_time": 1771822799999, "quote_volume": 15446.50522, "trades": 135, "taker_buy_base": 500182.5, "taker_buy_quote": 9206.27978 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 151503.3, "close_time": 1771826399999, "quote_volume": 2814.03448, "trades": 21, "taker_buy_base": 52396.7, "taker_buy_quote": 974.25752 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 541461.0, "close_time": 1771829999999, "quote_volume": 10168.02078, "trades": 54, "taker_buy_base": 237164.5, "taker_buy_quote": 4457.51825 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 168541.2, "close_time": 1771833599999, "quote_volume": 3167.68767, "trades": 37, "taker_buy_base": 57642.5, "taker_buy_quote": 1083.92368 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 60803.3, "close_time": 1771837199999, "quote_volume": 1136.71172, "trades": 21, "taker_buy_base": 29390.5, "taker_buy_quote": 549.60235 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0189, "volume": 398674.6, "close_time": 1771840799999, "quote_volume": 7491.82276, "trades": 46, "taker_buy_base": 253800.4, "taker_buy_quote": 4768.79285 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 156921.1, "close_time": 1771844399999, "quote_volume": 2966.30398, "trades": 34, "taker_buy_base": 66337.7, "taker_buy_quote": 1254.85695 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 160413.1, "close_time": 1771847999999, "quote_volume": 3031.47116, "trades": 24, "taker_buy_base": 96879.0, "taker_buy_quote": 1831.15831 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 432960.2, "close_time": 1771851599999, "quote_volume": 8184.98007, "trades": 38, "taker_buy_base": 114191.8, "taker_buy_quote": 2160.34455 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 573184.1, "close_time": 1771855199999, "quote_volume": 10782.31775, "trades": 92, "taker_buy_base": 291306.4, "taker_buy_quote": 5484.20276 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 975615.1, "close_time": 1771858799999, "quote_volume": 18243.56385, "trades": 151, "taker_buy_base": 621247.5, "taker_buy_quote": 11617.10333 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 659559.5, "close_time": 1771862399999, "quote_volume": 12269.73381, "trades": 84, "taker_buy_base": 374832.6, "taker_buy_quote": 6974.15199 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 187871.5, "close_time": 1771865999999, "quote_volume": 3460.91765, "trades": 41, "taker_buy_base": 107862.6, "taker_buy_quote": 1986.9475 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 388246.2, "close_time": 1771869599999, "quote_volume": 7092.40774, "trades": 69, "taker_buy_base": 204431.1, "taker_buy_quote": 3744.01183 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 268258.9, "close_time": 1771873199999, "quote_volume": 4938.9396, "trades": 51, "taker_buy_base": 65116.0, "taker_buy_quote": 1199.25717 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 303000.8, "close_time": 1771876799999, "quote_volume": 5545.04366, "trades": 51, "taker_buy_base": 168009.4, "taker_buy_quote": 3075.43795 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 201606.2, "close_time": 1771880399999, "quote_volume": 3694.57077, "trades": 30, "taker_buy_base": 159543.4, "taker_buy_quote": 2928.99172 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 229983.5, "close_time": 1771883999999, "quote_volume": 4231.05288, "trades": 42, "taker_buy_base": 54252.9, "taker_buy_quote": 998.70998 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 214679.4, "close_time": 1771887599999, "quote_volume": 3966.82284, "trades": 32, "taker_buy_base": 107914.1, "taker_buy_quote": 1992.70821 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 132521.0, "close_time": 1771891199999, "quote_volume": 2451.70408, "trades": 18, "taker_buy_base": 114168.0, "taker_buy_quote": 2112.2351 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 290718.5, "close_time": 1771894799999, "quote_volume": 5408.6177, "trades": 78, "taker_buy_base": 199935.1, "taker_buy_quote": 3720.04646 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.0187, "high": 0.0187, "low": 0.018, "close": 0.0184, "volume": 4126808.7, "close_time": 1771898399999, "quote_volume": 75759.83125, "trades": 819, "taker_buy_base": 1776194.9, "taker_buy_quote": 32635.98909 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 254135.9, "close_time": 1771901999999, "quote_volume": 4675.62337, "trades": 43, "taker_buy_base": 202287.2, "taker_buy_quote": 3722.08448 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 740833.4, "close_time": 1771905599999, "quote_volume": 13501.15785, "trades": 167, "taker_buy_base": 329505.4, "taker_buy_quote": 6002.02808 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0183, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 522126.7, "close_time": 1771909199999, "quote_volume": 9454.79062, "trades": 116, "taker_buy_base": 204898.3, "taker_buy_quote": 3709.78942 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 1363118.0, "close_time": 1771912799999, "quote_volume": 24623.35559, "trades": 182, "taker_buy_base": 569687.3, "taker_buy_quote": 10310.06938 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 254893.8, "close_time": 1771916399999, "quote_volume": 4616.92557, "trades": 27, "taker_buy_base": 129120.5, "taker_buy_quote": 2340.48484 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 111667.1, "close_time": 1771919999999, "quote_volume": 2023.20753, "trades": 13, "taker_buy_base": 80078.9, "taker_buy_quote": 1451.46111 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0182, "volume": 131164.1, "close_time": 1771923599999, "quote_volume": 2374.03843, "trades": 23, "taker_buy_base": 112528.7, "taker_buy_quote": 2037.08545 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 296700.3, "close_time": 1771927199999, "quote_volume": 5379.73785, "trades": 56, "taker_buy_base": 74280.4, "taker_buy_quote": 1348.56143 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 269549.7, "close_time": 1771930799999, "quote_volume": 4879.4834, "trades": 37, "taker_buy_base": 128555.2, "taker_buy_quote": 2327.48295 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 276730.8, "close_time": 1771934399999, "quote_volume": 5010.19159, "trades": 54, "taker_buy_base": 76507.5, "taker_buy_quote": 1386.30526 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0181, "close": 0.0182, "volume": 380883.1, "close_time": 1771937999999, "quote_volume": 6924.43925, "trades": 36, "taker_buy_base": 171321.5, "taker_buy_quote": 3118.0513 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0181, "close": 0.0181, "volume": 243018.3, "close_time": 1771941599999, "quote_volume": 4404.18, "trades": 65, "taker_buy_base": 192372.7, "taker_buy_quote": 3485.82365 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.0181, "high": 0.0184, "low": 0.018, "close": 0.0182, "volume": 504618.4, "close_time": 1771945199999, "quote_volume": 9151.39933, "trades": 89, "taker_buy_base": 302079.9, "taker_buy_quote": 5478.97533 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 235871.6, "close_time": 1771948799999, "quote_volume": 4337.61026, "trades": 38, "taker_buy_base": 94733.7, "taker_buy_quote": 1740.81302 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0185, "volume": 488692.8, "close_time": 1771952399999, "quote_volume": 9029.8487, "trades": 101, "taker_buy_base": 329757.1, "taker_buy_quote": 6099.1233 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 241382.0, "close_time": 1771955999999, "quote_volume": 4465.8557, "trades": 39, "taker_buy_base": 132755.5, "taker_buy_quote": 2456.26545 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 402470.0, "close_time": 1771959599999, "quote_volume": 7445.95177, "trades": 94, "taker_buy_base": 161822.6, "taker_buy_quote": 2994.03721 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 674670.0, "close_time": 1771963199999, "quote_volume": 12453.12744, "trades": 125, "taker_buy_base": 351444.8, "taker_buy_quote": 6485.15702 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0179, "close": 0.0181, "volume": 8441187.1, "close_time": 1771966799999, "quote_volume": 153623.80119, "trades": 793, "taker_buy_base": 3541175.3, "taker_buy_quote": 64375.42681 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 614886.9, "close_time": 1771970399999, "quote_volume": 11113.39366, "trades": 145, "taker_buy_base": 87530.0, "taker_buy_quote": 1585.77145 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.018, "high": 0.0181, "low": 0.018, "close": 0.018, "volume": 389037.5, "close_time": 1771973999999, "quote_volume": 7036.5004, "trades": 44, "taker_buy_base": 197296.8, "taker_buy_quote": 3568.26167 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 748965.1, "close_time": 1771977599999, "quote_volume": 13481.0447, "trades": 194, "taker_buy_base": 445630.1, "taker_buy_quote": 8023.00218 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 330440.8, "close_time": 1771981199999, "quote_volume": 5947.85961, "trades": 33, "taker_buy_base": 289645.0, "taker_buy_quote": 5215.01719 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.0181, "high": 0.0186, "low": 0.0181, "close": 0.0185, "volume": 1416398.4, "close_time": 1771984799999, "quote_volume": 26087.28922, "trades": 231, "taker_buy_base": 893991.2, "taker_buy_quote": 16457.22323 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 460946.9, "close_time": 1771988399999, "quote_volume": 8529.11245, "trades": 114, "taker_buy_base": 237457.1, "taker_buy_quote": 4394.7018 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 160210.8, "close_time": 1771991999999, "quote_volume": 2946.86825, "trades": 55, "taker_buy_base": 87984.0, "taker_buy_quote": 1618.9056 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0185, "volume": 493798.6, "close_time": 1771995599999, "quote_volume": 9052.30521, "trades": 115, "taker_buy_base": 242894.6, "taker_buy_quote": 4462.83602 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 685473.3, "close_time": 1771999199999, "quote_volume": 12587.03505, "trades": 88, "taker_buy_base": 279631.3, "taker_buy_quote": 5138.40322 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 266101.3, "close_time": 1772002799999, "quote_volume": 4913.3198, "trades": 82, "taker_buy_base": 149712.3, "taker_buy_quote": 2769.67755 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 134787.1, "close_time": 1772006399999, "quote_volume": 2489.43906, "trades": 53, "taker_buy_base": 85932.6, "taker_buy_quote": 1588.21475 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0187, "volume": 161201.1, "close_time": 1772009999999, "quote_volume": 3010.85348, "trades": 71, "taker_buy_base": 149268.2, "taker_buy_quote": 2789.30119 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 59149.4, "close_time": 1772013599999, "quote_volume": 1112.43858, "trades": 25, "taker_buy_base": 23409.3, "taker_buy_quote": 440.98841 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 287439.5, "close_time": 1772017199999, "quote_volume": 5375.50908, "trades": 30, "taker_buy_base": 103820.2, "taker_buy_quote": 1945.06505 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 438258.2, "close_time": 1772020799999, "quote_volume": 8191.07318, "trades": 92, "taker_buy_base": 223514.9, "taker_buy_quote": 4179.97863 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 389025.3, "close_time": 1772024399999, "quote_volume": 7284.26527, "trades": 94, "taker_buy_base": 176473.4, "taker_buy_quote": 3307.85731 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 556639.3, "close_time": 1772027999999, "quote_volume": 10485.31973, "trades": 87, "taker_buy_base": 191067.7, "taker_buy_quote": 3608.07941 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.0188, "high": 0.019, "low": 0.0187, "close": 0.0189, "volume": 697401.2, "close_time": 1772031599999, "quote_volume": 13141.84175, "trades": 138, "taker_buy_base": 366778.3, "taker_buy_quote": 6914.18886 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 990761.4, "close_time": 1772035199999, "quote_volume": 18762.15483, "trades": 144, "taker_buy_base": 478729.3, "taker_buy_quote": 9067.97824 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.019, "high": 0.0192, "low": 0.0189, "close": 0.0192, "volume": 1254337.7, "close_time": 1772038799999, "quote_volume": 23862.32306, "trades": 141, "taker_buy_base": 563110.6, "taker_buy_quote": 10720.86408 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 551370.4, "close_time": 1772042399999, "quote_volume": 10572.18359, "trades": 68, "taker_buy_base": 434471.4, "taker_buy_quote": 8332.77167 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0194, "volume": 380723.5, "close_time": 1772045999999, "quote_volume": 7348.77334, "trades": 96, "taker_buy_base": 210055.5, "taker_buy_quote": 4059.87655 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0193, "close": 0.0195, "volume": 1007828.8, "close_time": 1772049599999, "quote_volume": 19549.32668, "trades": 220, "taker_buy_base": 510517.3, "taker_buy_quote": 9905.93343 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 514454.8, "close_time": 1772053199999, "quote_volume": 9984.44723, "trades": 113, "taker_buy_base": 167465.4, "taker_buy_quote": 3253.4102 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 284141.6, "close_time": 1772056799999, "quote_volume": 5536.89446, "trades": 100, "taker_buy_base": 109746.2, "taker_buy_quote": 2138.67496 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0191, "close": 0.0192, "volume": 1023303.9, "close_time": 1772060399999, "quote_volume": 19703.1589, "trades": 211, "taker_buy_base": 155367.3, "taker_buy_quote": 2984.1684 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0188, "close": 0.019, "volume": 1406423.5, "close_time": 1772063999999, "quote_volume": 26815.7883, "trades": 325, "taker_buy_base": 875455.9, "taker_buy_quote": 16661.72798 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.019, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 760882.4, "close_time": 1772067599999, "quote_volume": 14470.48068, "trades": 81, "taker_buy_base": 237696.0, "taker_buy_quote": 4528.09565 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 468219.2, "close_time": 1772071199999, "quote_volume": 8902.2348, "trades": 98, "taker_buy_base": 189658.8, "taker_buy_quote": 3608.38781 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 258459.8, "close_time": 1772074799999, "quote_volume": 4875.42325, "trades": 95, "taker_buy_base": 186977.9, "taker_buy_quote": 3528.92298 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 87132.8, "close_time": 1772078399999, "quote_volume": 1646.71867, "trades": 50, "taker_buy_base": 29151.6, "taker_buy_quote": 551.02399 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0189, "volume": 1571723.0, "close_time": 1772081999999, "quote_volume": 29655.52024, "trades": 115, "taker_buy_base": 961734.4, "taker_buy_quote": 18160.13103 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 684687.2, "close_time": 1772085599999, "quote_volume": 12831.46696, "trades": 94, "taker_buy_base": 327850.7, "taker_buy_quote": 6131.34885 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 414414.6, "close_time": 1772089199999, "quote_volume": 7741.64142, "trades": 95, "taker_buy_base": 110074.8, "taker_buy_quote": 2055.02414 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0186, "volume": 21516.3, "close_time": 1772092799999, "quote_volume": 400.70318, "trades": 6, "taker_buy_base": 5000.0, "taker_buy_quote": 93.5 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 611411.2, "close_time": 1772096399999, "quote_volume": 11433.49982, "trades": 101, "taker_buy_base": 352921.2, "taker_buy_quote": 6600.38134 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 297223.8, "close_time": 1772099999999, "quote_volume": 5583.59372, "trades": 34, "taker_buy_base": 87073.4, "taker_buy_quote": 1633.22599 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0185, "close": 0.0186, "volume": 693750.1, "close_time": 1772103599999, "quote_volume": 12920.6392, "trades": 156, "taker_buy_base": 322601.1, "taker_buy_quote": 6020.58996 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0187, "volume": 638801.5, "close_time": 1772107199999, "quote_volume": 11936.62335, "trades": 187, "taker_buy_base": 479378.8, "taker_buy_quote": 8964.38356 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 958449.4, "close_time": 1772110799999, "quote_volume": 17985.57088, "trades": 140, "taker_buy_base": 248752.5, "taker_buy_quote": 4674.82081 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 453196.5, "close_time": 1772114399999, "quote_volume": 8492.96583, "trades": 108, "taker_buy_base": 235295.5, "taker_buy_quote": 4418.38518 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0188, "volume": 1585046.6, "close_time": 1772117999999, "quote_volume": 29547.72821, "trades": 389, "taker_buy_base": 842657.3, "taker_buy_quote": 15719.58812 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 719033.9, "close_time": 1772121599999, "quote_volume": 13399.61795, "trades": 170, "taker_buy_base": 297336.7, "taker_buy_quote": 5537.13121 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0181, "close": 0.0182, "volume": 1326046.5, "close_time": 1772125199999, "quote_volume": 24364.21177, "trades": 289, "taker_buy_base": 534764.0, "taker_buy_quote": 9816.68706 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 432357.1, "close_time": 1772128799999, "quote_volume": 7893.66062, "trades": 131, "taker_buy_base": 353543.2, "taker_buy_quote": 6452.3108 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0185, "volume": 630152.0, "close_time": 1772132399999, "quote_volume": 11546.74078, "trades": 133, "taker_buy_base": 328608.7, "taker_buy_quote": 6032.4988 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0186, "volume": 684873.3, "close_time": 1772135999999, "quote_volume": 12779.83418, "trades": 184, "taker_buy_base": 308107.8, "taker_buy_quote": 5743.79554 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 198121.1, "close_time": 1772139599999, "quote_volume": 3685.00559, "trades": 18, "taker_buy_base": 3037.6, "taker_buy_quote": 56.80312 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 46448.6, "close_time": 1772143199999, "quote_volume": 859.81618, "trades": 13, "taker_buy_base": 26048.3, "taker_buy_quote": 482.41063 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 405636.3, "close_time": 1772146799999, "quote_volume": 7547.38816, "trades": 179, "taker_buy_base": 325880.6, "taker_buy_quote": 6064.02622 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0186, "close": 0.0186, "volume": 285621.0, "close_time": 1772150399999, "quote_volume": 5315.20641, "trades": 35, "taker_buy_base": 121033.7, "taker_buy_quote": 2253.88263 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 168588.7, "close_time": 1772153999999, "quote_volume": 3134.31396, "trades": 23, "taker_buy_base": 102541.6, "taker_buy_quote": 1907.33302 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0187, "volume": 459667.8, "close_time": 1772157599999, "quote_volume": 8513.21103, "trades": 113, "taker_buy_base": 311702.7, "taker_buy_quote": 5770.77767 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 219804.8, "close_time": 1772161199999, "quote_volume": 4110.21541, "trades": 24, "taker_buy_base": 132051.5, "taker_buy_quote": 2469.41652 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0188, "volume": 220351.8, "close_time": 1772164799999, "quote_volume": 4142.15685, "trades": 19, "taker_buy_base": 203508.8, "taker_buy_quote": 3825.96544 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 306637.3, "close_time": 1772168399999, "quote_volume": 5811.59708, "trades": 56, "taker_buy_base": 91757.1, "taker_buy_quote": 1739.63663 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 205543.3, "close_time": 1772171999999, "quote_volume": 3900.02602, "trades": 82, "taker_buy_base": 149396.1, "taker_buy_quote": 2836.62783 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.0189, "volume": 93679.0, "close_time": 1772175599999, "quote_volume": 1776.99848, "trades": 21, "taker_buy_base": 13690.4, "taker_buy_quote": 260.1176 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 0.019, "high": 0.019, "low": 0.0189, "close": 0.019, "volume": 699971.2, "close_time": 1772179199999, "quote_volume": 13244.11298, "trades": 58, "taker_buy_base": 316577.4, "taker_buy_quote": 5990.67778 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0191, "high": 0.0191, "low": 0.019, "close": 0.019, "volume": 79088.0, "close_time": 1772182799999, "quote_volume": 1508.46796, "trades": 33, "taker_buy_base": 27433.8, "taker_buy_quote": 523.98558 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 503213.9, "close_time": 1772186399999, "quote_volume": 9576.81706, "trades": 92, "taker_buy_base": 143422.5, "taker_buy_quote": 2730.29052 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 661128.3, "close_time": 1772189999999, "quote_volume": 12455.20029, "trades": 158, "taker_buy_base": 319025.2, "taker_buy_quote": 6007.43715 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.0189, "high": 0.019, "low": 0.0186, "close": 0.0188, "volume": 1131550.1, "close_time": 1772193599999, "quote_volume": 21335.12565, "trades": 166, "taker_buy_base": 772152.3, "taker_buy_quote": 14557.51589 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0187, "close": 0.0187, "volume": 922770.6, "close_time": 1772197199999, "quote_volume": 17323.11935, "trades": 93, "taker_buy_base": 439766.4, "taker_buy_quote": 8260.63078 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 747458.0, "close_time": 1772200799999, "quote_volume": 13973.65041, "trades": 138, "taker_buy_base": 247474.0, "taker_buy_quote": 4618.51775 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 121418.5, "close_time": 1772204399999, "quote_volume": 2258.61831, "trades": 31, "taker_buy_base": 38392.5, "taker_buy_quote": 714.40329 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 754139.4, "close_time": 1772207999999, "quote_volume": 14021.65445, "trades": 56, "taker_buy_base": 314098.1, "taker_buy_quote": 5842.49203 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 401123.8, "close_time": 1772211599999, "quote_volume": 7412.53121, "trades": 38, "taker_buy_base": 261427.8, "taker_buy_quote": 4834.84559 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.0184, "high": 0.0195, "low": 0.0184, "close": 0.0193, "volume": 14682150.9, "close_time": 1772215199999, "quote_volume": 278336.49148, "trades": 2837, "taker_buy_base": 9883576.0, "taker_buy_quote": 187547.40465 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.0193, "high": 0.0199, "low": 0.0187, "close": 0.0197, "volume": 23400107.1, "close_time": 1772218799999, "quote_volume": 452115.74028, "trades": 4878, "taker_buy_base": 14073657.3, "taker_buy_quote": 273011.27211 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.0196, "high": 0.0199, "low": 0.0188, "close": 0.0191, "volume": 9900374.7, "close_time": 1772222399999, "quote_volume": 191111.56779, "trades": 2187, "taker_buy_base": 4784022.5, "taker_buy_quote": 92685.5159 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.019, "high": 0.0194, "low": 0.019, "close": 0.0191, "volume": 3978970.0, "close_time": 1772225999999, "quote_volume": 76129.56305, "trades": 425, "taker_buy_base": 1794581.5, "taker_buy_quote": 34432.38393 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0188, "close": 0.0191, "volume": 2674157.5, "close_time": 1772229599999, "quote_volume": 50689.61573, "trades": 293, "taker_buy_base": 1047835.7, "taker_buy_quote": 19941.73889 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.0192, "high": 0.0201, "low": 0.0192, "close": 0.0197, "volume": 16040091.0, "close_time": 1772233199999, "quote_volume": 314629.84065, "trades": 2716, "taker_buy_base": 9170477.8, "taker_buy_quote": 180082.02012 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.0196, "high": 0.0198, "low": 0.0194, "close": 0.0195, "volume": 5348538.0, "close_time": 1772236799999, "quote_volume": 104850.68078, "trades": 979, "taker_buy_base": 2569806.8, "taker_buy_quote": 50459.87363 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 4781250.0, "close_time": 1772240399999, "quote_volume": 92404.95691, "trades": 695, "taker_buy_base": 2139508.4, "taker_buy_quote": 41434.0784 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.0193, "high": 0.0195, "low": 0.0192, "close": 0.0193, "volume": 793797.2, "close_time": 1772243999999, "quote_volume": 15335.75498, "trades": 110, "taker_buy_base": 306616.1, "taker_buy_quote": 5925.62591 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.0192, "high": 0.0196, "low": 0.0192, "close": 0.0195, "volume": 1448909.9, "close_time": 1772247599999, "quote_volume": 28220.01143, "trades": 286, "taker_buy_base": 725894.2, "taker_buy_quote": 14147.84216 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 545178.6, "close_time": 1772251199999, "quote_volume": 10610.17292, "trades": 97, "taker_buy_base": 341404.2, "taker_buy_quote": 6650.21676 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0195, "high": 0.0195, "low": 0.0193, "close": 0.0194, "volume": 805914.7, "close_time": 1772254799999, "quote_volume": 15644.20385, "trades": 88, "taker_buy_base": 250669.1, "taker_buy_quote": 4874.41565 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0193, "close": 0.0193, "volume": 3160216.7, "close_time": 1772258399999, "quote_volume": 61928.44828, "trades": 622, "taker_buy_base": 1857633.5, "taker_buy_quote": 36534.6488 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0176, "close": 0.0178, "volume": 12470294.6, "close_time": 1772261999999, "quote_volume": 228945.26525, "trades": 1418, "taker_buy_base": 5732679.3, "taker_buy_quote": 105262.16896 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.0178, "high": 0.0183, "low": 0.0177, "close": 0.0178, "volume": 4162392.8, "close_time": 1772265599999, "quote_volume": 74557.62789, "trades": 890, "taker_buy_base": 1187881.0, "taker_buy_quote": 21313.37448 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0174, "close": 0.0176, "volume": 3762474.4, "close_time": 1772269199999, "quote_volume": 66230.74992, "trades": 725, "taker_buy_base": 1711032.9, "taker_buy_quote": 30127.90339 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 6459453.8, "close_time": 1772272799999, "quote_volume": 113527.27282, "trades": 806, "taker_buy_base": 4296766.6, "taker_buy_quote": 75636.3705 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0174, "close": 0.0176, "volume": 3085786.1, "close_time": 1772276399999, "quote_volume": 54427.82558, "trades": 533, "taker_buy_base": 1634691.6, "taker_buy_quote": 28835.6958 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 3290099.9, "close_time": 1772279999999, "quote_volume": 58430.89778, "trades": 521, "taker_buy_base": 2359210.1, "taker_buy_quote": 41935.97712 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 2272169.9, "close_time": 1772283599999, "quote_volume": 40634.24784, "trades": 346, "taker_buy_base": 948691.5, "taker_buy_quote": 16985.91036 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0177, "close": 0.0182, "volume": 2236867.1, "close_time": 1772287199999, "quote_volume": 40057.04787, "trades": 284, "taker_buy_base": 1112381.5, "taker_buy_quote": 19972.02714 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 1460249.2, "close_time": 1772290799999, "quote_volume": 26536.84779, "trades": 278, "taker_buy_base": 726193.8, "taker_buy_quote": 13206.81822 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 969083.1, "close_time": 1772294399999, "quote_volume": 17623.5953, "trades": 170, "taker_buy_base": 428320.0, "taker_buy_quote": 7791.20533 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0181, "high": 0.0185, "low": 0.018, "close": 0.0185, "volume": 3930846.4, "close_time": 1772297999999, "quote_volume": 71523.93942, "trades": 494, "taker_buy_base": 2370840.6, "taker_buy_quote": 43147.70934 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.0184, "high": 0.0197, "low": 0.0183, "close": 0.0185, "volume": 29901851.9, "close_time": 1772301599999, "quote_volume": 566998.40097, "trades": 5119, "taker_buy_base": 16948628.2, "taker_buy_quote": 321935.07718 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0187, "volume": 2659778.3, "close_time": 1772305199999, "quote_volume": 49455.43463, "trades": 231, "taker_buy_base": 982805.3, "taker_buy_quote": 18287.89422 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0184, "close": 0.0186, "volume": 4472620.4, "close_time": 1772308799999, "quote_volume": 83173.67997, "trades": 423, "taker_buy_base": 2075297.4, "taker_buy_quote": 38642.32927 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0188, "volume": 2569578.3, "close_time": 1772312399999, "quote_volume": 48084.07224, "trades": 256, "taker_buy_base": 849487.0, "taker_buy_quote": 15904.73778 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 1092038.4, "close_time": 1772315999999, "quote_volume": 20366.27543, "trades": 257, "taker_buy_base": 471091.1, "taker_buy_quote": 8786.90445 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.0187, "high": 0.019, "low": 0.0186, "close": 0.0189, "volume": 2077556.0, "close_time": 1772319599999, "quote_volume": 39140.72888, "trades": 361, "taker_buy_base": 1438773.3, "taker_buy_quote": 27103.63073 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.0189, "high": 0.0192, "low": 0.0188, "close": 0.0191, "volume": 2480296.3, "close_time": 1772323199999, "quote_volume": 47067.02503, "trades": 478, "taker_buy_base": 1407267.6, "taker_buy_quote": 26726.00687 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.019, "high": 0.0192, "low": 0.0187, "close": 0.0189, "volume": 1794285.0, "close_time": 1772326799999, "quote_volume": 33901.74678, "trades": 339, "taker_buy_base": 600712.3, "taker_buy_quote": 11356.41374 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.0188, "high": 0.0192, "low": 0.0187, "close": 0.0191, "volume": 4134438.0, "close_time": 1772330399999, "quote_volume": 78266.21066, "trades": 747, "taker_buy_base": 2567178.1, "taker_buy_quote": 48587.97573 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 1514965.6, "close_time": 1772333999999, "quote_volume": 29148.47709, "trades": 439, "taker_buy_base": 577274.4, "taker_buy_quote": 11116.19678 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.0192, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 3406605.6, "close_time": 1772337599999, "quote_volume": 64916.1149, "trades": 475, "taker_buy_base": 1221599.3, "taker_buy_quote": 23331.62128 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 1280357.9, "close_time": 1772341199999, "quote_volume": 24286.00872, "trades": 164, "taker_buy_base": 572246.3, "taker_buy_quote": 10850.09807 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.019, "high": 0.0191, "low": 0.019, "close": 0.0191, "volume": 133559.3, "close_time": 1772344799999, "quote_volume": 2537.72239, "trades": 18, "taker_buy_base": 956.9, "taker_buy_quote": 18.27679 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 2597065.2, "close_time": 1772348399999, "quote_volume": 48930.68975, "trades": 443, "taker_buy_base": 828543.5, "taker_buy_quote": 15621.60957 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.0188, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 705428.5, "close_time": 1772351999999, "quote_volume": 13310.0131, "trades": 98, "taker_buy_base": 387075.7, "taker_buy_quote": 7315.52734 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.019, "high": 0.019, "low": 0.0187, "close": 0.0188, "volume": 1304374.3, "close_time": 1772355599999, "quote_volume": 24492.92348, "trades": 236, "taker_buy_base": 588594.0, "taker_buy_quote": 11056.8329 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 1583475.0, "close_time": 1772359199999, "quote_volume": 29609.19064, "trades": 164, "taker_buy_base": 604434.3, "taker_buy_quote": 11324.76431 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 634133.6, "close_time": 1772362799999, "quote_volume": 11907.96051, "trades": 61, "taker_buy_base": 318916.7, "taker_buy_quote": 5992.19314 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 763949.0, "close_time": 1772366399999, "quote_volume": 14357.09758, "trades": 70, "taker_buy_base": 404303.6, "taker_buy_quote": 7602.61569 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 731527.4, "close_time": 1772369999999, "quote_volume": 13633.94769, "trades": 150, "taker_buy_base": 304005.2, "taker_buy_quote": 5669.42609 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0184, "close": 0.0189, "volume": 2054411.8, "close_time": 1772373599999, "quote_volume": 38270.9099, "trades": 253, "taker_buy_base": 1057684.0, "taker_buy_quote": 19705.41652 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 863738.3, "close_time": 1772377199999, "quote_volume": 16190.17294, "trades": 153, "taker_buy_base": 329179.5, "taker_buy_quote": 6179.46754 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 1159567.9, "close_time": 1772380799999, "quote_volume": 21681.20882, "trades": 113, "taker_buy_base": 739842.7, "taker_buy_quote": 13836.81015 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 1911226.9, "close_time": 1772384399999, "quote_volume": 35399.03859, "trades": 285, "taker_buy_base": 865921.3, "taker_buy_quote": 16035.82473 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 3487287.4, "close_time": 1772387999999, "quote_volume": 64335.04435, "trades": 479, "taker_buy_base": 1897298.3, "taker_buy_quote": 35042.89945 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 2337572.0, "close_time": 1772391599999, "quote_volume": 43389.67468, "trades": 235, "taker_buy_base": 860930.2, "taker_buy_quote": 16024.33927 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 1136799.4, "close_time": 1772395199999, "quote_volume": 20972.91303, "trades": 141, "taker_buy_base": 492878.6, "taker_buy_quote": 9089.66816 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0182, "close": 0.0186, "volume": 4524049.1, "close_time": 1772398799999, "quote_volume": 83381.7883, "trades": 556, "taker_buy_base": 2586298.4, "taker_buy_quote": 47721.75357 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.0186, "high": 0.0208, "low": 0.0185, "close": 0.0193, "volume": 54338806.9, "close_time": 1772402399999, "quote_volume": 1073118.32008, "trades": 9462, "taker_buy_base": 29845811.6, "taker_buy_quote": 588456.63512 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0187, "close": 0.0187, "volume": 8409639.3, "close_time": 1772405999999, "quote_volume": 160084.75692, "trades": 1180, "taker_buy_base": 3443275.9, "taker_buy_quote": 65571.42785 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 5854131.0, "close_time": 1772409599999, "quote_volume": 109279.44423, "trades": 606, "taker_buy_base": 2587718.9, "taker_buy_quote": 48340.93294 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0187, "volume": 2908916.6, "close_time": 1772413199999, "quote_volume": 54256.4868, "trades": 328, "taker_buy_base": 1327370.1, "taker_buy_quote": 24792.5268 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0186, "volume": 2146681.7, "close_time": 1772416799999, "quote_volume": 40281.07845, "trades": 369, "taker_buy_base": 1074886.4, "taker_buy_quote": 20172.2213 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0183, "close": 0.0185, "volume": 2028714.6, "close_time": 1772420399999, "quote_volume": 37495.17582, "trades": 594, "taker_buy_base": 920845.4, "taker_buy_quote": 17039.4765 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 3387566.0, "close_time": 1772423999999, "quote_volume": 62648.60447, "trades": 511, "taker_buy_base": 2079864.6, "taker_buy_quote": 38474.00998 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0187, "volume": 1198500.3, "close_time": 1772427599999, "quote_volume": 22265.58616, "trades": 228, "taker_buy_base": 799895.2, "taker_buy_quote": 14877.69082 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 3851292.9, "close_time": 1772431199999, "quote_volume": 71955.03494, "trades": 444, "taker_buy_base": 1850848.9, "taker_buy_quote": 34599.71041 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 3082582.9, "close_time": 1772434799999, "quote_volume": 56874.61564, "trades": 240, "taker_buy_base": 1445303.8, "taker_buy_quote": 26674.53898 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0182, "close": 0.0184, "volume": 3042129.2, "close_time": 1772438399999, "quote_volume": 55880.84159, "trades": 383, "taker_buy_base": 1398690.8, "taker_buy_quote": 25710.58508 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0181, "close": 0.0183, "volume": 4004575.8, "close_time": 1772441999999, "quote_volume": 73102.73145, "trades": 747, "taker_buy_base": 1668285.4, "taker_buy_quote": 30491.15084 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 1320555.8, "close_time": 1772445599999, "quote_volume": 24314.58811, "trades": 258, "taker_buy_base": 561870.9, "taker_buy_quote": 10356.0434 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 2986561.7, "close_time": 1772449199999, "quote_volume": 54970.91923, "trades": 627, "taker_buy_base": 1381342.8, "taker_buy_quote": 25438.28502 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 1732072.5, "close_time": 1772452799999, "quote_volume": 32005.51153, "trades": 253, "taker_buy_base": 962519.7, "taker_buy_quote": 17811.5823 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 1475843.3, "close_time": 1772456399999, "quote_volume": 27323.50042, "trades": 260, "taker_buy_base": 730053.9, "taker_buy_quote": 13526.39652 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 3224603.8, "close_time": 1772459999999, "quote_volume": 58999.89292, "trades": 638, "taker_buy_base": 1691909.1, "taker_buy_quote": 30949.8435 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.0182, "high": 0.0186, "low": 0.0182, "close": 0.0186, "volume": 3612613.0, "close_time": 1772463599999, "quote_volume": 66505.19671, "trades": 674, "taker_buy_base": 1789927.3, "taker_buy_quote": 32965.26674 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.0189, "volume": 3767448.8, "close_time": 1772467199999, "quote_volume": 70847.70844, "trades": 648, "taker_buy_base": 1862286.5, "taker_buy_quote": 35024.57099 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0187, "close": 0.0188, "volume": 3173797.3, "close_time": 1772470799999, "quote_volume": 60001.77511, "trades": 555, "taker_buy_base": 1636410.6, "taker_buy_quote": 30958.29357 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0189, "volume": 2525570.2, "close_time": 1772474399999, "quote_volume": 47423.06992, "trades": 350, "taker_buy_base": 1272213.6, "taker_buy_quote": 23891.11841 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 927406.2, "close_time": 1772477999999, "quote_volume": 17418.34828, "trades": 129, "taker_buy_base": 457420.8, "taker_buy_quote": 8591.64309 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0187, "volume": 1447303.9, "close_time": 1772481599999, "quote_volume": 27001.45253, "trades": 164, "taker_buy_base": 799799.6, "taker_buy_quote": 14929.47948 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 1598944.8, "close_time": 1772485199999, "quote_volume": 29801.21215, "trades": 266, "taker_buy_base": 730599.0, "taker_buy_quote": 13616.99364 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 1498173.9, "close_time": 1772488799999, "quote_volume": 27842.34464, "trades": 214, "taker_buy_base": 848184.6, "taker_buy_quote": 15800.65889 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 822394.1, "close_time": 1772492399999, "quote_volume": 15374.39434, "trades": 73, "taker_buy_base": 352239.6, "taker_buy_quote": 6593.85742 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 713072.0, "close_time": 1772495999999, "quote_volume": 13208.35521, "trades": 91, "taker_buy_base": 399326.6, "taker_buy_quote": 7400.71486 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 1619888.7, "close_time": 1772499599999, "quote_volume": 29947.41726, "trades": 258, "taker_buy_base": 931426.5, "taker_buy_quote": 17232.66212 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 475211.1, "close_time": 1772503199999, "quote_volume": 8792.64793, "trades": 76, "taker_buy_base": 233315.3, "taker_buy_quote": 4317.57563 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 893257.0, "close_time": 1772506799999, "quote_volume": 16450.45866, "trades": 64, "taker_buy_base": 371274.7, "taker_buy_quote": 6831.57941 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 234860.6, "close_time": 1772510399999, "quote_volume": 4333.34243, "trades": 21, "taker_buy_base": 160507.8, "taker_buy_quote": 2965.25091 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0185, "volume": 16768.9, "close_time": 1772513999999, "quote_volume": 311.41497, "trades": 5, "taker_buy_base": 11903.2, "taker_buy_quote": 221.39952 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 749549.1, "close_time": 1772517599999, "quote_volume": 13914.35107, "trades": 39, "taker_buy_base": 194403.7, "taker_buy_quote": 3603.86615 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0185, "close": 0.0186, "volume": 939297.4, "close_time": 1772521199999, "quote_volume": 17404.65652, "trades": 127, "taker_buy_base": 359877.0, "taker_buy_quote": 6676.18342 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0185, "close": 0.0187, "volume": 1277914.2, "close_time": 1772524799999, "quote_volume": 23783.11585, "trades": 65, "taker_buy_base": 682645.0, "taker_buy_quote": 12704.97902 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0182, "close": 0.0183, "volume": 2623737.8, "close_time": 1772528399999, "quote_volume": 48525.62559, "trades": 381, "taker_buy_base": 1108551.3, "taker_buy_quote": 20519.67601 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0181, "close": 0.0182, "volume": 2446288.4, "close_time": 1772531999999, "quote_volume": 44726.06981, "trades": 331, "taker_buy_base": 1194443.4, "taker_buy_quote": 21835.98852 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 909452.9, "close_time": 1772535599999, "quote_volume": 16554.46866, "trades": 78, "taker_buy_base": 553048.9, "taker_buy_quote": 10068.37735 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 1076176.9, "close_time": 1772539199999, "quote_volume": 19613.54204, "trades": 206, "taker_buy_base": 487835.3, "taker_buy_quote": 8905.72492 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0183, "volume": 607493.5, "close_time": 1772542799999, "quote_volume": 11205.68792, "trades": 62, "taker_buy_base": 298351.3, "taker_buy_quote": 5502.59884 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 759010.8, "close_time": 1772546399999, "quote_volume": 13888.82059, "trades": 115, "taker_buy_base": 444427.4, "taker_buy_quote": 8133.44024 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 3150131.4, "close_time": 1772549999999, "quote_volume": 57660.49579, "trades": 357, "taker_buy_base": 1541815.8, "taker_buy_quote": 28218.508 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 3135851.5, "close_time": 1772553599999, "quote_volume": 57782.63724, "trades": 303, "taker_buy_base": 1822309.2, "taker_buy_quote": 33598.26083 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0188, "volume": 3476073.4, "close_time": 1772557199999, "quote_volume": 64800.23237, "trades": 384, "taker_buy_base": 1563437.1, "taker_buy_quote": 29134.00009 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0185, "close": 0.0188, "volume": 1959873.2, "close_time": 1772560799999, "quote_volume": 36634.13289, "trades": 171, "taker_buy_base": 871154.8, "taker_buy_quote": 16284.58238 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 2809622.5, "close_time": 1772564399999, "quote_volume": 52885.62561, "trades": 281, "taker_buy_base": 1119931.4, "taker_buy_quote": 21077.83326 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0186, "close": 0.0186, "volume": 1002610.3, "close_time": 1772567999999, "quote_volume": 18710.54612, "trades": 133, "taker_buy_base": 457537.9, "taker_buy_quote": 8543.28476 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 1916403.9, "close_time": 1772571599999, "quote_volume": 35774.87584, "trades": 158, "taker_buy_base": 1118866.7, "taker_buy_quote": 20911.6885 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 1167339.5, "close_time": 1772575199999, "quote_volume": 21639.57924, "trades": 69, "taker_buy_base": 367733.9, "taker_buy_quote": 6829.82939 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 1507753.7, "close_time": 1772578799999, "quote_volume": 28031.81358, "trades": 171, "taker_buy_base": 837609.6, "taker_buy_quote": 15579.60367 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0186, "close": 0.0186, "volume": 896292.7, "close_time": 1772582399999, "quote_volume": 16686.11816, "trades": 108, "taker_buy_base": 442904.6, "taker_buy_quote": 8247.24964 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 2197699.5, "close_time": 1772585999999, "quote_volume": 40551.38629, "trades": 199, "taker_buy_base": 1149068.6, "taker_buy_quote": 21203.54251 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 1471487.2, "close_time": 1772589599999, "quote_volume": 27143.13354, "trades": 79, "taker_buy_base": 846046.7, "taker_buy_quote": 15610.59524 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 494289.1, "close_time": 1772593199999, "quote_volume": 9130.014, "trades": 77, "taker_buy_base": 327136.0, "taker_buy_quote": 6049.45203 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 2673411.0, "close_time": 1772596799999, "quote_volume": 49519.56419, "trades": 118, "taker_buy_base": 1352600.3, "taker_buy_quote": 25046.10129 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 757540.5, "close_time": 1772600399999, "quote_volume": 14012.96769, "trades": 101, "taker_buy_base": 429349.4, "taker_buy_quote": 7943.63315 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 0.0186, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 979859.6, "close_time": 1772603999999, "quote_volume": 18161.29799, "trades": 73, "taker_buy_base": 435274.2, "taker_buy_quote": 8063.49457 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 1190459.9, "close_time": 1772607599999, "quote_volume": 21987.89955, "trades": 131, "taker_buy_base": 611897.4, "taker_buy_quote": 11308.18328 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 945842.0, "close_time": 1772611199999, "quote_volume": 17525.02325, "trades": 73, "taker_buy_base": 421677.5, "taker_buy_quote": 7803.47078 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0188, "volume": 1367949.1, "close_time": 1772614799999, "quote_volume": 25544.37862, "trades": 122, "taker_buy_base": 768014.4, "taker_buy_quote": 14338.7486 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 1412176.9, "close_time": 1772618399999, "quote_volume": 26780.85136, "trades": 166, "taker_buy_base": 633582.5, "taker_buy_quote": 12032.01947 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0188, "close": 0.0188, "volume": 1182219.5, "close_time": 1772621999999, "quote_volume": 22314.58939, "trades": 133, "taker_buy_base": 456904.8, "taker_buy_quote": 8622.85823 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0188, "volume": 636637.7, "close_time": 1772625599999, "quote_volume": 11946.06549, "trades": 56, "taker_buy_base": 331839.4, "taker_buy_quote": 6223.56648 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0186, "close": 0.0187, "volume": 1052680.6, "close_time": 1772629199999, "quote_volume": 19671.29173, "trades": 58, "taker_buy_base": 496634.3, "taker_buy_quote": 9284.56516 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.0187, "high": 0.0193, "low": 0.0187, "close": 0.019, "volume": 2508665.2, "close_time": 1772632799999, "quote_volume": 47622.07648, "trades": 301, "taker_buy_base": 1451138.2, "taker_buy_quote": 27548.25661 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.019, "high": 0.0191, "low": 0.0187, "close": 0.0189, "volume": 1569626.4, "close_time": 1772636399999, "quote_volume": 29754.32456, "trades": 212, "taker_buy_base": 768073.7, "taker_buy_quote": 14564.57953 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 2238710.8, "close_time": 1772639999999, "quote_volume": 42495.56254, "trades": 185, "taker_buy_base": 1255788.2, "taker_buy_quote": 23848.34711 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0189, "close": 0.019, "volume": 1199987.5, "close_time": 1772643599999, "quote_volume": 22896.15775, "trades": 127, "taker_buy_base": 447596.6, "taker_buy_quote": 8535.56054 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 1566843.9, "close_time": 1772647199999, "quote_volume": 29803.00097, "trades": 94, "taker_buy_base": 794327.2, "taker_buy_quote": 15115.01923 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 964726.2, "close_time": 1772650799999, "quote_volume": 18407.91475, "trades": 141, "taker_buy_base": 450808.6, "taker_buy_quote": 8604.86311 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0192, "close": 0.0193, "volume": 685014.7, "close_time": 1772654399999, "quote_volume": 13183.17909, "trades": 40, "taker_buy_base": 374264.3, "taker_buy_quote": 7205.90994 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 865561.4, "close_time": 1772657999999, "quote_volume": 16615.6584, "trades": 58, "taker_buy_base": 417259.1, "taker_buy_quote": 8021.65147 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 797347.3, "close_time": 1772661599999, "quote_volume": 15238.78108, "trades": 109, "taker_buy_base": 491905.4, "taker_buy_quote": 9405.79335 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 505338.1, "close_time": 1772665199999, "quote_volume": 9651.75632, "trades": 111, "taker_buy_base": 109040.2, "taker_buy_quote": 2086.50032 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 0.019, "high": 0.019, "low": 0.0188, "close": 0.019, "volume": 1498433.3, "close_time": 1772668799999, "quote_volume": 28400.16347, "trades": 100, "taker_buy_base": 779727.3, "taker_buy_quote": 14777.00689 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0189, "volume": 247726.4, "close_time": 1772672399999, "quote_volume": 4684.76377, "trades": 49, "taker_buy_base": 113168.1, "taker_buy_quote": 2141.671 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 0.0189, "high": 0.019, "low": 0.0188, "close": 0.0188, "volume": 776343.5, "close_time": 1772675999999, "quote_volume": 14687.73224, "trades": 41, "taker_buy_base": 424784.7, "taker_buy_quote": 8027.90512 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 0.0189, "high": 0.019, "low": 0.0189, "close": 0.0189, "volume": 810144.3, "close_time": 1772679599999, "quote_volume": 15318.0323, "trades": 80, "taker_buy_base": 392511.3, "taker_buy_quote": 7424.7686 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 260633.1, "close_time": 1772683199999, "quote_volume": 4948.77249, "trades": 32, "taker_buy_base": 195918.3, "taker_buy_quote": 3723.0171 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 1249222.6, "close_time": 1772686799999, "quote_volume": 23859.55329, "trades": 139, "taker_buy_base": 508948.8, "taker_buy_quote": 9721.08195 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 474619.5, "close_time": 1772690399999, "quote_volume": 9020.40467, "trades": 27, "taker_buy_base": 250146.7, "taker_buy_quote": 4755.92635 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0191, "volume": 606364.4, "close_time": 1772693999999, "quote_volume": 11540.02642, "trades": 40, "taker_buy_base": 240944.3, "taker_buy_quote": 4585.27881 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 0.019, "high": 0.0191, "low": 0.0189, "close": 0.0189, "volume": 563335.4, "close_time": 1772697599999, "quote_volume": 10671.70509, "trades": 80, "taker_buy_base": 226129.5, "taker_buy_quote": 4280.82863 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.019, "high": 0.0192, "low": 0.019, "close": 0.0192, "volume": 1294127.3, "close_time": 1772701199999, "quote_volume": 24716.01013, "trades": 114, "taker_buy_base": 797350.4, "taker_buy_quote": 15223.70714 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 0.0192, "high": 0.0194, "low": 0.0192, "close": 0.0194, "volume": 2518263.3, "close_time": 1772704799999, "quote_volume": 48604.68703, "trades": 253, "taker_buy_base": 1220092.1, "taker_buy_quote": 23553.00331 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0193, "close": 0.0196, "volume": 1349076.4, "close_time": 1772708399999, "quote_volume": 26372.39727, "trades": 225, "taker_buy_base": 677496.3, "taker_buy_quote": 13245.9103 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 452223.3, "close_time": 1772711999999, "quote_volume": 8832.6576, "trades": 65, "taker_buy_base": 232644.3, "taker_buy_quote": 4542.16435 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0194, "close": 0.0195, "volume": 1235908.7, "close_time": 1772715599999, "quote_volume": 24079.03214, "trades": 112, "taker_buy_base": 605859.4, "taker_buy_quote": 11800.6639 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 0.0194, "high": 0.0195, "low": 0.0192, "close": 0.0194, "volume": 1862760.5, "close_time": 1772719199999, "quote_volume": 35999.37556, "trades": 236, "taker_buy_base": 774151.9, "taker_buy_quote": 14958.7053 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0193, "close": 0.0194, "volume": 2003098.8, "close_time": 1772722799999, "quote_volume": 38760.71628, "trades": 100, "taker_buy_base": 987989.1, "taker_buy_quote": 19115.11985 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 0.0194, "high": 0.0194, "low": 0.0191, "close": 0.0192, "volume": 2617809.8, "close_time": 1772726399999, "quote_volume": 50257.20932, "trades": 182, "taker_buy_base": 1292377.9, "taker_buy_quote": 24792.87088 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0189, "close": 0.0191, "volume": 3329913.4, "close_time": 1772729999999, "quote_volume": 63292.67394, "trades": 139, "taker_buy_base": 1713387.1, "taker_buy_quote": 32551.00588 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 1659559.7, "close_time": 1772733599999, "quote_volume": 31422.65192, "trades": 138, "taker_buy_base": 869712.3, "taker_buy_quote": 16462.96418 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 869880.0, "close_time": 1772737199999, "quote_volume": 16496.00857, "trades": 32, "taker_buy_base": 531749.4, "taker_buy_quote": 10082.62681 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 912630.1, "close_time": 1772740799999, "quote_volume": 17516.62976, "trades": 81, "taker_buy_base": 318474.7, "taker_buy_quote": 6107.61759 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0191, "close": 0.0192, "volume": 1006443.4, "close_time": 1772744399999, "quote_volume": 19328.36321, "trades": 79, "taker_buy_base": 557065.8, "taker_buy_quote": 10700.86308 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.0191, "volume": 473033.6, "close_time": 1772747999999, "quote_volume": 9051.3369, "trades": 56, "taker_buy_base": 195218.9, "taker_buy_quote": 3730.28313 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 886285.4, "close_time": 1772751599999, "quote_volume": 16927.53411, "trades": 79, "taker_buy_base": 396584.9, "taker_buy_quote": 7575.16135 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.019, "volume": 994443.7, "close_time": 1772755199999, "quote_volume": 18992.58029, "trades": 37, "taker_buy_base": 475016.1, "taker_buy_quote": 9072.91231 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0191, "high": 0.0192, "low": 0.019, "close": 0.0191, "volume": 416361.5, "close_time": 1772758799999, "quote_volume": 7956.9938, "trades": 45, "taker_buy_base": 240231.9, "taker_buy_quote": 4593.04929 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.0193, "volume": 1146942.3, "close_time": 1772762399999, "quote_volume": 21996.35574, "trades": 81, "taker_buy_base": 762294.8, "taker_buy_quote": 14615.40462 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 0.0193, "high": 0.0193, "low": 0.0192, "close": 0.0192, "volume": 467715.1, "close_time": 1772765999999, "quote_volume": 8989.06252, "trades": 90, "taker_buy_base": 236813.7, "taker_buy_quote": 4555.75564 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0192, "close": 0.0192, "volume": 15273.5, "close_time": 1772769599999, "quote_volume": 293.2512, "trades": 7, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0193, "volume": 1164833.3, "close_time": 1772773199999, "quote_volume": 22468.09083, "trades": 71, "taker_buy_base": 769213.0, "taker_buy_quote": 14842.31591 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0193, "close": 0.0194, "volume": 3326042.1, "close_time": 1772776799999, "quote_volume": 64922.16685, "trades": 726, "taker_buy_base": 2038274.6, "taker_buy_quote": 39831.47723 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 0.0195, "high": 0.0197, "low": 0.0194, "close": 0.0196, "volume": 397381.6, "close_time": 1772780399999, "quote_volume": 7774.62088, "trades": 58, "taker_buy_base": 313097.8, "taker_buy_quote": 6130.75264 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 0.0196, "high": 0.0197, "low": 0.0195, "close": 0.0196, "volume": 535384.0, "close_time": 1772783999999, "quote_volume": 10492.3137, "trades": 66, "taker_buy_base": 188255.7, "taker_buy_quote": 3690.13813 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0185, "close": 0.0186, "volume": 10583915.9, "close_time": 1772787599999, "quote_volume": 200660.1884, "trades": 1834, "taker_buy_base": 3739651.2, "taker_buy_quote": 71061.24859 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0177, "close": 0.0179, "volume": 10720916.7, "close_time": 1772791199999, "quote_volume": 193035.23408, "trades": 2109, "taker_buy_base": 5138582.3, "taker_buy_quote": 92591.19437 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 0.018, "high": 0.018, "low": 0.0176, "close": 0.0178, "volume": 4100981.5, "close_time": 1772794799999, "quote_volume": 72793.53573, "trades": 745, "taker_buy_base": 1866973.2, "taker_buy_quote": 33188.57666 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0173, "close": 0.0175, "volume": 4131747.9, "close_time": 1772798399999, "quote_volume": 72589.99146, "trades": 662, "taker_buy_base": 1451492.1, "taker_buy_quote": 25484.52986 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0172, "close": 0.0176, "volume": 2415256.0, "close_time": 1772801999999, "quote_volume": 41896.96296, "trades": 379, "taker_buy_base": 1127819.0, "taker_buy_quote": 19575.09483 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.0176, "high": 0.0179, "low": 0.0175, "close": 0.0175, "volume": 5165925.3, "close_time": 1772805599999, "quote_volume": 91411.28244, "trades": 806, "taker_buy_base": 2961331.7, "taker_buy_quote": 52404.0536 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.0175, "high": 0.0177, "low": 0.017, "close": 0.0171, "volume": 4898108.2, "close_time": 1772809199999, "quote_volume": 84701.08711, "trades": 774, "taker_buy_base": 1725584.1, "taker_buy_quote": 29873.21511 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0169, "close": 0.017, "volume": 2939444.2, "close_time": 1772812799999, "quote_volume": 50337.322, "trades": 421, "taker_buy_base": 1272643.5, "taker_buy_quote": 21819.85339 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.017, "high": 0.0171, "low": 0.0169, "close": 0.017, "volume": 2307697.8, "close_time": 1772816399999, "quote_volume": 39192.85066, "trades": 349, "taker_buy_base": 1163901.8, "taker_buy_quote": 19766.36296 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0167, "close": 0.0169, "volume": 3036828.6, "close_time": 1772819999999, "quote_volume": 51206.20647, "trades": 396, "taker_buy_base": 1224058.9, "taker_buy_quote": 20668.13694 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.0168, "high": 0.0171, "low": 0.0168, "close": 0.0171, "volume": 1113820.9, "close_time": 1772823599999, "quote_volume": 18891.02399, "trades": 164, "taker_buy_base": 470105.9, "taker_buy_quote": 7972.282 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.0171, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 1664178.6, "close_time": 1772827199999, "quote_volume": 28550.2921, "trades": 284, "taker_buy_base": 770389.8, "taker_buy_quote": 13247.41352 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0173, "volume": 1072352.9, "close_time": 1772830799999, "quote_volume": 18430.07739, "trades": 201, "taker_buy_base": 435927.7, "taker_buy_quote": 7494.80815 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.0172, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 2556919.9, "close_time": 1772834399999, "quote_volume": 43890.3976, "trades": 233, "taker_buy_base": 862105.9, "taker_buy_quote": 14813.85405 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 1636495.6, "close_time": 1772837999999, "quote_volume": 28135.84959, "trades": 259, "taker_buy_base": 715448.3, "taker_buy_quote": 12314.99427 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0169, "close": 0.0169, "volume": 1381643.9, "close_time": 1772841599999, "quote_volume": 23537.32039, "trades": 290, "taker_buy_base": 522029.8, "taker_buy_quote": 8898.25682 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.017, "high": 0.017, "low": 0.0169, "close": 0.017, "volume": 291311.1, "close_time": 1772845199999, "quote_volume": 4942.27408, "trades": 42, "taker_buy_base": 190135.5, "taker_buy_quote": 3232.3035 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0168, "close": 0.0169, "volume": 644108.2, "close_time": 1772848799999, "quote_volume": 10863.41576, "trades": 125, "taker_buy_base": 149355.9, "taker_buy_quote": 2524.11471 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0168, "close": 0.0168, "volume": 196092.8, "close_time": 1772852399999, "quote_volume": 3295.62335, "trades": 92, "taker_buy_base": 12643.1, "taker_buy_quote": 213.66839 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 1134990.8, "close_time": 1772855999999, "quote_volume": 19177.99704, "trades": 112, "taker_buy_base": 1037271.4, "taker_buy_quote": 17530.51091 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 1066211.5, "close_time": 1772859599999, "quote_volume": 17882.36258, "trades": 195, "taker_buy_base": 488017.5, "taker_buy_quote": 8195.26374 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.0168, "high": 0.0168, "low": 0.0167, "close": 0.0167, "volume": 308951.2, "close_time": 1772863199999, "quote_volume": 5175.78812, "trades": 100, "taker_buy_base": 147805.7, "taker_buy_quote": 2480.1243 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.0167, "high": 0.0167, "low": 0.0164, "close": 0.0164, "volume": 2835251.2, "close_time": 1772866799999, "quote_volume": 46864.08269, "trades": 378, "taker_buy_base": 1021510.4, "taker_buy_quote": 16934.96457 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.0164, "high": 0.0165, "low": 0.016, "close": 0.0161, "volume": 2932193.4, "close_time": 1772870399999, "quote_volume": 47472.27177, "trades": 444, "taker_buy_base": 957897.0, "taker_buy_quote": 15532.30969 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0161, "high": 0.0165, "low": 0.0161, "close": 0.0164, "volume": 2343080.5, "close_time": 1772873999999, "quote_volume": 38118.00967, "trades": 284, "taker_buy_base": 1214715.2, "taker_buy_quote": 19797.65935 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 300337.5, "close_time": 1772877599999, "quote_volume": 4948.76576, "trades": 41, "taker_buy_base": 214364.6, "taker_buy_quote": 3537.5502 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 298598.7, "close_time": 1772881199999, "quote_volume": 4888.35067, "trades": 144, "taker_buy_base": 116124.2, "taker_buy_quote": 1900.61629 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.0162, "high": 0.0167, "low": 0.0162, "close": 0.0165, "volume": 7339686.3, "close_time": 1772884799999, "quote_volume": 121249.53768, "trades": 808, "taker_buy_base": 4377743.8, "taker_buy_quote": 72443.00238 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 2157220.3, "close_time": 1772888399999, "quote_volume": 35438.95849, "trades": 373, "taker_buy_base": 717417.2, "taker_buy_quote": 11775.47329 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 2391500.7, "close_time": 1772891999999, "quote_volume": 38984.1392, "trades": 336, "taker_buy_base": 1173075.8, "taker_buy_quote": 19150.07025 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.0162, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 1527281.2, "close_time": 1772895599999, "quote_volume": 24590.51611, "trades": 146, "taker_buy_base": 684939.6, "taker_buy_quote": 11043.81952 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 1872589.3, "close_time": 1772899199999, "quote_volume": 30103.31384, "trades": 172, "taker_buy_base": 786518.8, "taker_buy_quote": 12687.58353 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 1834693.5, "close_time": 1772902799999, "quote_volume": 29271.82594, "trades": 276, "taker_buy_base": 722117.6, "taker_buy_quote": 11540.93044 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0158, "close": 0.016, "volume": 1243888.7, "close_time": 1772906399999, "quote_volume": 19876.1367, "trades": 156, "taker_buy_base": 725290.3, "taker_buy_quote": 11618.96185 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0158, "close": 0.0158, "volume": 2910483.8, "close_time": 1772909999999, "quote_volume": 46283.50874, "trades": 379, "taker_buy_base": 1196087.6, "taker_buy_quote": 19076.64197 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 1014226.2, "close_time": 1772913599999, "quote_volume": 15934.38292, "trades": 236, "taker_buy_base": 292229.2, "taker_buy_quote": 4613.48463 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 411896.7, "close_time": 1772917199999, "quote_volume": 6478.18469, "trades": 61, "taker_buy_base": 323457.4, "taker_buy_quote": 5090.68675 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 887686.2, "close_time": 1772920799999, "quote_volume": 14066.51195, "trades": 201, "taker_buy_base": 551360.1, "taker_buy_quote": 8741.09498 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0157, "volume": 2459121.1, "close_time": 1772924399999, "quote_volume": 39128.26757, "trades": 459, "taker_buy_base": 1440349.7, "taker_buy_quote": 22928.39023 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0158, "close": 0.0158, "volume": 355234.4, "close_time": 1772927999999, "quote_volume": 5633.54408, "trades": 117, "taker_buy_base": 220108.7, "taker_buy_quote": 3494.01989 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0158, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 565528.1, "close_time": 1772931599999, "quote_volume": 8994.38814, "trades": 83, "taker_buy_base": 413015.6, "taker_buy_quote": 6570.41623 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.016, "volume": 1040139.2, "close_time": 1772935199999, "quote_volume": 16558.45687, "trades": 151, "taker_buy_base": 354319.2, "taker_buy_quote": 5646.31448 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0158, "volume": 1405955.5, "close_time": 1772938799999, "quote_volume": 22255.51171, "trades": 188, "taker_buy_base": 520854.9, "taker_buy_quote": 8258.94231 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0157, "close": 0.0158, "volume": 548334.3, "close_time": 1772942399999, "quote_volume": 8668.49032, "trades": 125, "taker_buy_base": 443883.5, "taker_buy_quote": 7025.53066 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 1111699.9, "close_time": 1772945999999, "quote_volume": 17457.21886, "trades": 160, "taker_buy_base": 619465.0, "taker_buy_quote": 9733.91482 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0157, "close": 0.0157, "volume": 309020.0, "close_time": 1772949599999, "quote_volume": 4851.90456, "trades": 29, "taker_buy_base": 211749.6, "taker_buy_quote": 3324.75928 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.0156, "high": 0.0169, "low": 0.0155, "close": 0.0168, "volume": 16033394.9, "close_time": 1772953199999, "quote_volume": 259630.57136, "trades": 1664, "taker_buy_base": 9426608.2, "taker_buy_quote": 152987.58879 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.0168, "high": 0.0193, "low": 0.0164, "close": 0.0187, "volume": 71297202.5, "close_time": 1772956799999, "quote_volume": 1281256.12266, "trades": 14868, "taker_buy_base": 39013134.7, "taker_buy_quote": 700184.61191 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0172, "close": 0.0179, "volume": 29727143.1, "close_time": 1772960399999, "quote_volume": 532163.7398, "trades": 3122, "taker_buy_base": 14916823.6, "taker_buy_quote": 266848.57543 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.0178, "high": 0.0179, "low": 0.017, "close": 0.017, "volume": 17718004.0, "close_time": 1772963999999, "quote_volume": 308494.18716, "trades": 1550, "taker_buy_base": 7693370.0, "taker_buy_quote": 134308.64981 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.017, "high": 0.018, "low": 0.017, "close": 0.0179, "volume": 12480179.2, "close_time": 1772967599999, "quote_volume": 218702.54608, "trades": 1098, "taker_buy_base": 7281619.7, "taker_buy_quote": 127799.38041 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.018, "high": 0.0185, "low": 0.0173, "close": 0.0175, "volume": 30751672.0, "close_time": 1772971199999, "quote_volume": 552838.17294, "trades": 2597, "taker_buy_base": 15337565.2, "taker_buy_quote": 276448.73003 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0171, "close": 0.0173, "volume": 9420173.3, "close_time": 1772974799999, "quote_volume": 162777.11139, "trades": 977, "taker_buy_base": 4097046.3, "taker_buy_quote": 70958.49039 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.0173, "high": 0.0182, "low": 0.0172, "close": 0.0178, "volume": 17966657.3, "close_time": 1772978399999, "quote_volume": 317792.70078, "trades": 2675, "taker_buy_base": 10709534.9, "taker_buy_quote": 189411.85565 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.0178, "high": 0.0188, "low": 0.0176, "close": 0.0179, "volume": 17894247.4, "close_time": 1772981999999, "quote_volume": 323596.34515, "trades": 1826, "taker_buy_base": 10232079.8, "taker_buy_quote": 185314.54262 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0172, "close": 0.0176, "volume": 10509897.3, "close_time": 1772985599999, "quote_volume": 183947.91246, "trades": 1163, "taker_buy_base": 4204084.9, "taker_buy_quote": 73624.0173 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0173, "close": 0.0174, "volume": 9636333.7, "close_time": 1772989199999, "quote_volume": 168887.09539, "trades": 872, "taker_buy_base": 4301409.0, "taker_buy_quote": 75471.78275 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.0175, "high": 0.0187, "low": 0.0169, "close": 0.0185, "volume": 32129174.4, "close_time": 1772992799999, "quote_volume": 571895.91788, "trades": 2891, "taker_buy_base": 18975625.1, "taker_buy_quote": 338250.93119 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0177, "close": 0.0177, "volume": 15010822.5, "close_time": 1772996399999, "quote_volume": 270931.0807, "trades": 1421, "taker_buy_base": 7819318.7, "taker_buy_quote": 141306.07753 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.0178, "high": 0.0185, "low": 0.0175, "close": 0.0183, "volume": 21699689.1, "close_time": 1772999999999, "quote_volume": 390452.59949, "trades": 1792, "taker_buy_base": 12212938.5, "taker_buy_quote": 220437.49494 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0183, "high": 0.0196, "low": 0.0179, "close": 0.0187, "volume": 30991674.7, "close_time": 1773003599999, "quote_volume": 584332.95936, "trades": 3828, "taker_buy_base": 16261892.6, "taker_buy_quote": 306915.31518 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.0187, "high": 0.0222, "low": 0.0186, "close": 0.0204, "volume": 58657000.3, "close_time": 1773007199999, "quote_volume": 1233027.54449, "trades": 8092, "taker_buy_base": 31838792.1, "taker_buy_quote": 667829.29837 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0188, "close": 0.0199, "volume": 25710157.9, "close_time": 1773010799999, "quote_volume": 510705.84423, "trades": 4474, "taker_buy_base": 14217750.7, "taker_buy_quote": 283481.81412 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.0199, "high": 0.0211, "low": 0.0198, "close": 0.0203, "volume": 16865564.6, "close_time": 1773014399999, "quote_volume": 345049.24249, "trades": 3104, "taker_buy_base": 8965586.2, "taker_buy_quote": 183846.46192 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0203, "high": 0.0213, "low": 0.0197, "close": 0.0203, "volume": 28341398.9, "close_time": 1773017999999, "quote_volume": 578350.88736, "trades": 6273, "taker_buy_base": 13848415.4, "taker_buy_quote": 282976.99036 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.0202, "high": 0.0234, "low": 0.0193, "close": 0.0217, "volume": 44271237.8, "close_time": 1773021599999, "quote_volume": 935513.22492, "trades": 8842, "taker_buy_base": 25789678.3, "taker_buy_quote": 547226.23933 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.0216, "high": 0.0227, "low": 0.0212, "close": 0.0218, "volume": 30367213.5, "close_time": 1773025199999, "quote_volume": 663966.52357, "trades": 5034, "taker_buy_base": 15526775.6, "taker_buy_quote": 340087.79037 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.0218, "high": 0.0234, "low": 0.0214, "close": 0.0226, "volume": 28136737.0, "close_time": 1773028799999, "quote_volume": 633937.93143, "trades": 3933, "taker_buy_base": 14330886.0, "taker_buy_quote": 323459.31053 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0226, "high": 0.0233, "low": 0.0216, "close": 0.0228, "volume": 14633287.9, "close_time": 1773032399999, "quote_volume": 326458.09609, "trades": 2603, "taker_buy_base": 7552368.2, "taker_buy_quote": 169092.35998 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.0227, "high": 0.0231, "low": 0.0182, "close": 0.0195, "volume": 73326522.4, "close_time": 1773035999999, "quote_volume": 1494855.5738, "trades": 11431, "taker_buy_base": 26541116.0, "taker_buy_quote": 545041.01241 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.0195, "high": 0.02, "low": 0.0186, "close": 0.0188, "volume": 28803733.1, "close_time": 1773039599999, "quote_volume": 557029.40421, "trades": 4192, "taker_buy_base": 13145106.8, "taker_buy_quote": 254617.99071 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.0188, "high": 0.0191, "low": 0.0185, "close": 0.0186, "volume": 14020821.1, "close_time": 1773043199999, "quote_volume": 263923.67802, "trades": 1931, "taker_buy_base": 6232858.4, "taker_buy_quote": 117441.95337 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0187, "volume": 16432901.7, "close_time": 1773046799999, "quote_volume": 307513.83781, "trades": 3067, "taker_buy_base": 8978851.9, "taker_buy_quote": 168196.78911 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.0188, "high": 0.0192, "low": 0.0186, "close": 0.019, "volume": 7573302.2, "close_time": 1773050399999, "quote_volume": 143877.10702, "trades": 1245, "taker_buy_base": 4262078.1, "taker_buy_quote": 81029.10401 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0186, "close": 0.0187, "volume": 7910137.5, "close_time": 1773053999999, "quote_volume": 148616.63145, "trades": 1284, "taker_buy_base": 3017142.0, "taker_buy_quote": 56765.83776 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0188, "volume": 4970453.8, "close_time": 1773057599999, "quote_volume": 93349.1148, "trades": 816, "taker_buy_base": 2592493.9, "taker_buy_quote": 48762.96692 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0184, "close": 0.0185, "volume": 4737569.7, "close_time": 1773061199999, "quote_volume": 88444.58792, "trades": 839, "taker_buy_base": 1993683.7, "taker_buy_quote": 37287.57201 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.0184, "high": 0.019, "low": 0.0184, "close": 0.0187, "volume": 12058989.0, "close_time": 1773064799999, "quote_volume": 225803.19349, "trades": 1546, "taker_buy_base": 6467054.2, "taker_buy_quote": 121183.90808 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 4603534.1, "close_time": 1773068399999, "quote_volume": 86177.13352, "trades": 791, "taker_buy_base": 2180488.7, "taker_buy_quote": 40863.18338 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0185, "close": 0.0186, "volume": 4220200.4, "close_time": 1773071999999, "quote_volume": 78737.28122, "trades": 505, "taker_buy_base": 1487819.6, "taker_buy_quote": 27839.16965 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0182, "close": 0.0184, "volume": 4878823.6, "close_time": 1773075599999, "quote_volume": 90210.48226, "trades": 620, "taker_buy_base": 2059764.9, "taker_buy_quote": 38125.36471 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.0183, "high": 0.0191, "low": 0.0182, "close": 0.0186, "volume": 9848881.1, "close_time": 1773079199999, "quote_volume": 183961.65453, "trades": 1382, "taker_buy_base": 5287112.1, "taker_buy_quote": 98762.05969 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0186, "volume": 906383.1, "close_time": 1773082799999, "quote_volume": 16770.32707, "trades": 198, "taker_buy_base": 575400.9, "taker_buy_quote": 10653.65843 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0176, "close": 0.0182, "volume": 11234603.3, "close_time": 1773086399999, "quote_volume": 205167.29471, "trades": 1781, "taker_buy_base": 4325089.2, "taker_buy_quote": 78934.55497 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0181, "close": 0.0182, "volume": 2044406.9, "close_time": 1773089999999, "quote_volume": 37300.48558, "trades": 402, "taker_buy_base": 1208799.3, "taker_buy_quote": 22069.6814 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 1562381.6, "close_time": 1773093599999, "quote_volume": 28648.68641, "trades": 393, "taker_buy_base": 632404.4, "taker_buy_quote": 11616.21419 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 1835891.5, "close_time": 1773097199999, "quote_volume": 33748.18362, "trades": 466, "taker_buy_base": 1112073.4, "taker_buy_quote": 20451.96125 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 1915502.5, "close_time": 1773100799999, "quote_volume": 35215.34403, "trades": 511, "taker_buy_base": 1035142.8, "taker_buy_quote": 19052.48322 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0183, "high": 0.0189, "low": 0.0183, "close": 0.0187, "volume": 8359503.0, "close_time": 1773104399999, "quote_volume": 156267.40276, "trades": 1225, "taker_buy_base": 6329734.6, "taker_buy_quote": 118398.9062 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0184, "close": 0.0185, "volume": 5827841.3, "close_time": 1773107999999, "quote_volume": 108538.57732, "trades": 905, "taker_buy_base": 2610475.9, "taker_buy_quote": 48692.86447 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.0185, "high": 0.0186, "low": 0.018, "close": 0.0184, "volume": 8582268.1, "close_time": 1773111599999, "quote_volume": 157323.1321, "trades": 804, "taker_buy_base": 1958155.6, "taker_buy_quote": 36037.96328 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.0184, "high": 0.0184, "low": 0.018, "close": 0.0181, "volume": 3286626.6, "close_time": 1773115199999, "quote_volume": 59860.01643, "trades": 353, "taker_buy_base": 1701497.3, "taker_buy_quote": 31000.16231 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0179, "close": 0.0179, "volume": 4470633.2, "close_time": 1773118799999, "quote_volume": 80527.37898, "trades": 525, "taker_buy_base": 1707032.7, "taker_buy_quote": 30805.83399 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.0179, "high": 0.018, "low": 0.0176, "close": 0.0179, "volume": 4568426.9, "close_time": 1773122399999, "quote_volume": 81366.05577, "trades": 642, "taker_buy_base": 2333455.0, "taker_buy_quote": 41610.55848 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 3444468.6, "close_time": 1773125999999, "quote_volume": 61346.48484, "trades": 477, "taker_buy_base": 1826451.3, "taker_buy_quote": 32549.45055 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 2283557.0, "close_time": 1773129599999, "quote_volume": 40556.14331, "trades": 237, "taker_buy_base": 965962.2, "taker_buy_quote": 17153.65874 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 2426689.7, "close_time": 1773133199999, "quote_volume": 43192.97472, "trades": 284, "taker_buy_base": 1203799.4, "taker_buy_quote": 21437.83794 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.0178, "high": 0.018, "low": 0.0177, "close": 0.018, "volume": 1395593.7, "close_time": 1773136799999, "quote_volume": 24955.10219, "trades": 263, "taker_buy_base": 940867.8, "taker_buy_quote": 16859.19974 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.0181, "volume": 2521759.4, "close_time": 1773140399999, "quote_volume": 45217.77333, "trades": 278, "taker_buy_base": 1358838.7, "taker_buy_quote": 24401.02183 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 3388780.0, "close_time": 1773143999999, "quote_volume": 61118.1491, "trades": 546, "taker_buy_base": 1888647.0, "taker_buy_quote": 34098.24044 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 1274815.0, "close_time": 1773147599999, "quote_volume": 22870.89378, "trades": 219, "taker_buy_base": 844269.7, "taker_buy_quote": 15162.61585 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.018, "high": 0.0181, "low": 0.0177, "close": 0.0178, "volume": 1866029.4, "close_time": 1773151199999, "quote_volume": 33356.47798, "trades": 262, "taker_buy_base": 1100583.5, "taker_buy_quote": 19687.05121 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.0178, "high": 0.018, "low": 0.0176, "close": 0.018, "volume": 2945629.6, "close_time": 1773154799999, "quote_volume": 52251.71269, "trades": 526, "taker_buy_base": 1557777.5, "taker_buy_quote": 27713.58557 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 2564495.4, "close_time": 1773158399999, "quote_volume": 45562.24242, "trades": 303, "taker_buy_base": 999646.6, "taker_buy_quote": 17772.87259 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0177, "volume": 1716406.6, "close_time": 1773161999999, "quote_volume": 30479.68881, "trades": 194, "taker_buy_base": 745766.7, "taker_buy_quote": 13248.82015 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0177, "volume": 2338234.1, "close_time": 1773165599999, "quote_volume": 41209.87621, "trades": 392, "taker_buy_base": 1184598.7, "taker_buy_quote": 20921.67044 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0173, "close": 0.0173, "volume": 6023715.8, "close_time": 1773169199999, "quote_volume": 105295.9737, "trades": 712, "taker_buy_base": 2493355.7, "taker_buy_quote": 43612.07871 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.0174, "high": 0.0176, "low": 0.017, "close": 0.0174, "volume": 11620864.0, "close_time": 1773172799999, "quote_volume": 201447.85229, "trades": 1424, "taker_buy_base": 7447148.9, "taker_buy_quote": 129324.90653 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0169, "close": 0.0172, "volume": 7959262.6, "close_time": 1773176399999, "quote_volume": 136710.2409, "trades": 650, "taker_buy_base": 1705207.1, "taker_buy_quote": 29437.22931 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 1265007.2, "close_time": 1773179999999, "quote_volume": 21743.0056, "trades": 255, "taker_buy_base": 460896.1, "taker_buy_quote": 7934.09399 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0172, "volume": 1597399.2, "close_time": 1773183599999, "quote_volume": 27313.05446, "trades": 116, "taker_buy_base": 1044615.4, "taker_buy_quote": 17866.96304 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0171, "volume": 944585.5, "close_time": 1773187199999, "quote_volume": 16251.35359, "trades": 115, "taker_buy_base": 616573.9, "taker_buy_quote": 10620.87778 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 1782441.6, "close_time": 1773190799999, "quote_volume": 30462.7338, "trades": 258, "taker_buy_base": 824616.8, "taker_buy_quote": 14117.902 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0169, "close": 0.0169, "volume": 2331391.9, "close_time": 1773194399999, "quote_volume": 39685.08433, "trades": 288, "taker_buy_base": 1278900.5, "taker_buy_quote": 21799.90226 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 1078183.6, "close_time": 1773197999999, "quote_volume": 18216.1466, "trades": 149, "taker_buy_base": 732258.4, "taker_buy_quote": 12375.46334 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.0169, "high": 0.017, "low": 0.0169, "close": 0.0169, "volume": 430459.5, "close_time": 1773201599999, "quote_volume": 7285.68488, "trades": 123, "taker_buy_base": 259771.7, "taker_buy_quote": 4401.06106 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0167, "close": 0.0168, "volume": 4004080.3, "close_time": 1773205199999, "quote_volume": 67492.67704, "trades": 542, "taker_buy_base": 1230322.1, "taker_buy_quote": 20772.33671 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0164, "close": 0.0164, "volume": 4035731.6, "close_time": 1773208799999, "quote_volume": 67035.6444, "trades": 519, "taker_buy_base": 2307600.5, "taker_buy_quote": 38346.82307 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.0164, "high": 0.0168, "low": 0.0164, "close": 0.0168, "volume": 1747760.1, "close_time": 1773212399999, "quote_volume": 29036.67668, "trades": 304, "taker_buy_base": 877878.7, "taker_buy_quote": 14594.17787 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0166, "volume": 1321650.9, "close_time": 1773215999999, "quote_volume": 22035.16399, "trades": 360, "taker_buy_base": 386448.2, "taker_buy_quote": 6464.55069 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0166, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 4601485.2, "close_time": 1773219599999, "quote_volume": 76631.23358, "trades": 653, "taker_buy_base": 1829734.9, "taker_buy_quote": 30494.86632 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.0166, "high": 0.017, "low": 0.0166, "close": 0.0169, "volume": 4284585.5, "close_time": 1773223199999, "quote_volume": 72096.46262, "trades": 596, "taker_buy_base": 2321574.2, "taker_buy_quote": 39051.96684 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 2099072.2, "close_time": 1773226799999, "quote_volume": 35398.32919, "trades": 348, "taker_buy_base": 1227148.1, "taker_buy_quote": 20725.89929 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.0169, "high": 0.017, "low": 0.0166, "close": 0.0167, "volume": 3828327.6, "close_time": 1773230399999, "quote_volume": 64216.36071, "trades": 442, "taker_buy_base": 1706269.2, "taker_buy_quote": 28626.94228 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0167, "high": 0.0168, "low": 0.0166, "close": 0.0167, "volume": 3130613.3, "close_time": 1773233999999, "quote_volume": 52383.45908, "trades": 383, "taker_buy_base": 1530423.8, "taker_buy_quote": 25654.13471 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 3355313.7, "close_time": 1773237599999, "quote_volume": 56675.82898, "trades": 327, "taker_buy_base": 2146250.0, "taker_buy_quote": 36286.53119 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.0169, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 2272412.3, "close_time": 1773241199999, "quote_volume": 38402.45874, "trades": 266, "taker_buy_base": 1575807.2, "taker_buy_quote": 26637.65318 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0166, "close": 0.0166, "volume": 5780654.8, "close_time": 1773244799999, "quote_volume": 96720.13032, "trades": 548, "taker_buy_base": 2000919.3, "taker_buy_quote": 33508.71658 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0166, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 2929818.3, "close_time": 1773248399999, "quote_volume": 49112.12143, "trades": 302, "taker_buy_base": 1896131.5, "taker_buy_quote": 31813.86498 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 5135201.6, "close_time": 1773251999999, "quote_volume": 86614.73283, "trades": 428, "taker_buy_base": 3470902.7, "taker_buy_quote": 58600.05824 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.0169, "high": 0.0178, "low": 0.0169, "close": 0.0173, "volume": 16263970.7, "close_time": 1773255599999, "quote_volume": 282886.86032, "trades": 1935, "taker_buy_base": 9327775.7, "taker_buy_quote": 162411.83296 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0167, "close": 0.0168, "volume": 6949711.3, "close_time": 1773259199999, "quote_volume": 118234.43323, "trades": 818, "taker_buy_base": 1936108.4, "taker_buy_quote": 33186.4732 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0166, "close": 0.0169, "volume": 3583530.4, "close_time": 1773262799999, "quote_volume": 60042.40088, "trades": 400, "taker_buy_base": 1463399.3, "taker_buy_quote": 24575.57859 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.0168, "high": 0.017, "low": 0.0167, "close": 0.0168, "volume": 1091672.9, "close_time": 1773266399999, "quote_volume": 18394.80868, "trades": 283, "taker_buy_base": 433250.7, "taker_buy_quote": 7309.84559 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.0168, "high": 0.0169, "low": 0.0165, "close": 0.0167, "volume": 2475305.0, "close_time": 1773269999999, "quote_volume": 41243.63583, "trades": 349, "taker_buy_base": 633409.3, "taker_buy_quote": 10568.39265 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0167, "close": 0.0168, "volume": 2336918.0, "close_time": 1773273599999, "quote_volume": 39213.00449, "trades": 218, "taker_buy_base": 1122151.3, "taker_buy_quote": 18848.08564 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0164, "close": 0.0165, "volume": 3718967.7, "close_time": 1773277199999, "quote_volume": 61853.74083, "trades": 391, "taker_buy_base": 1135108.7, "taker_buy_quote": 18913.12419 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 4011734.5, "close_time": 1773280799999, "quote_volume": 65387.99588, "trades": 447, "taker_buy_base": 1685596.5, "taker_buy_quote": 27492.29566 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0162, "volume": 2676881.8, "close_time": 1773284399999, "quote_volume": 43615.09936, "trades": 455, "taker_buy_base": 1318955.7, "taker_buy_quote": 21532.34887 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 3032790.3, "close_time": 1773287999999, "quote_volume": 49272.55238, "trades": 251, "taker_buy_base": 1620937.7, "taker_buy_quote": 26322.54814 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 851115.7, "close_time": 1773291599999, "quote_volume": 13899.05008, "trades": 140, "taker_buy_base": 416505.2, "taker_buy_quote": 6804.27066 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0158, "close": 0.016, "volume": 4567853.6, "close_time": 1773295199999, "quote_volume": 73637.75244, "trades": 561, "taker_buy_base": 2263288.2, "taker_buy_quote": 36525.50507 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.016, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 1441819.0, "close_time": 1773298799999, "quote_volume": 23267.89706, "trades": 267, "taker_buy_base": 1293816.3, "taker_buy_quote": 20888.45158 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.0162, "high": 0.0163, "low": 0.016, "close": 0.0162, "volume": 2117672.2, "close_time": 1773302399999, "quote_volume": 34183.79523, "trades": 272, "taker_buy_base": 913335.5, "taker_buy_quote": 14763.46854 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 2734953.2, "close_time": 1773305999999, "quote_volume": 44332.99779, "trades": 195, "taker_buy_base": 1339218.4, "taker_buy_quote": 21746.26978 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 1178783.2, "close_time": 1773309599999, "quote_volume": 19180.42215, "trades": 181, "taker_buy_base": 403425.0, "taker_buy_quote": 6588.69975 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 1168174.5, "close_time": 1773313199999, "quote_volume": 19142.70505, "trades": 196, "taker_buy_base": 564318.3, "taker_buy_quote": 9263.30522 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 1924097.7, "close_time": 1773316799999, "quote_volume": 31515.63773, "trades": 248, "taker_buy_base": 650989.3, "taker_buy_quote": 10676.89407 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0163, "close": 0.0163, "volume": 2362826.6, "close_time": 1773320399999, "quote_volume": 38845.65246, "trades": 248, "taker_buy_base": 1092154.4, "taker_buy_quote": 18006.53626 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0159, "close": 0.0164, "volume": 6099923.1, "close_time": 1773323999999, "quote_volume": 99266.04314, "trades": 637, "taker_buy_base": 3186090.3, "taker_buy_quote": 51972.77936 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.0164, "high": 0.0164, "low": 0.016, "close": 0.0161, "volume": 7928687.4, "close_time": 1773327599999, "quote_volume": 128402.27562, "trades": 830, "taker_buy_base": 4291582.7, "taker_buy_quote": 69533.72615 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.0162, "high": 0.0165, "low": 0.0161, "close": 0.0165, "volume": 2122955.3, "close_time": 1773331199999, "quote_volume": 34660.46874, "trades": 145, "taker_buy_base": 1284938.7, "taker_buy_quote": 21002.79141 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0164, "volume": 3102690.7, "close_time": 1773334799999, "quote_volume": 51145.8131, "trades": 293, "taker_buy_base": 1493829.7, "taker_buy_quote": 24648.89751 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 3535657.3, "close_time": 1773338399999, "quote_volume": 57496.3929, "trades": 425, "taker_buy_base": 1497029.3, "taker_buy_quote": 24364.91653 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0162, "close": 0.0162, "volume": 1951561.6, "close_time": 1773341999999, "quote_volume": 31620.78833, "trades": 155, "taker_buy_base": 768163.0, "taker_buy_quote": 12449.73101 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0163, "volume": 1647628.3, "close_time": 1773345599999, "quote_volume": 26863.18007, "trades": 193, "taker_buy_base": 610680.9, "taker_buy_quote": 9965.0788 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0161, "volume": 1213076.2, "close_time": 1773349199999, "quote_volume": 19680.46977, "trades": 133, "taker_buy_base": 564486.2, "taker_buy_quote": 9170.14885 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.0161, "high": 0.0164, "low": 0.0161, "close": 0.0163, "volume": 2351535.4, "close_time": 1773352799999, "quote_volume": 38227.63382, "trades": 236, "taker_buy_base": 1045989.5, "taker_buy_quote": 17026.50743 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0163, "volume": 688355.6, "close_time": 1773356399999, "quote_volume": 11260.73393, "trades": 135, "taker_buy_base": 314734.4, "taker_buy_quote": 5155.66377 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.0164, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 762307.7, "close_time": 1773359999999, "quote_volume": 12428.89336, "trades": 76, "taker_buy_base": 360909.6, "taker_buy_quote": 5888.45619 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 2824429.2, "close_time": 1773363599999, "quote_volume": 46504.8196, "trades": 214, "taker_buy_base": 1802812.2, "taker_buy_quote": 29690.56296 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 452593.7, "close_time": 1773367199999, "quote_volume": 7466.1607, "trades": 49, "taker_buy_base": 312752.0, "taker_buy_quote": 5161.05973 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 987506.7, "close_time": 1773370799999, "quote_volume": 16245.94197, "trades": 85, "taker_buy_base": 226314.3, "taker_buy_quote": 3720.60034 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0162, "close": 0.0165, "volume": 4708438.0, "close_time": 1773374399999, "quote_volume": 77175.54933, "trades": 328, "taker_buy_base": 2446505.8, "taker_buy_quote": 40141.23646 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 873997.4, "close_time": 1773377999999, "quote_volume": 14422.4069, "trades": 49, "taker_buy_base": 487011.1, "taker_buy_quote": 8037.71227 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0166, "volume": 2848811.2, "close_time": 1773381599999, "quote_volume": 47006.96503, "trades": 181, "taker_buy_base": 1676683.4, "taker_buy_quote": 27690.20196 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.0165, "high": 0.0168, "low": 0.0165, "close": 0.0167, "volume": 3910067.0, "close_time": 1773385199999, "quote_volume": 65045.93979, "trades": 366, "taker_buy_base": 2113323.9, "taker_buy_quote": 35186.17923 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.0167, "high": 0.0169, "low": 0.0166, "close": 0.0168, "volume": 3049996.7, "close_time": 1773388799999, "quote_volume": 51274.97693, "trades": 285, "taker_buy_base": 1819076.4, "taker_buy_quote": 30611.9271 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0168, "high": 0.017, "low": 0.0166, "close": 0.0167, "volume": 2272178.2, "close_time": 1773392399999, "quote_volume": 38223.4173, "trades": 314, "taker_buy_base": 1259967.7, "taker_buy_quote": 21215.73212 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.0168, "high": 0.017, "low": 0.0168, "close": 0.0169, "volume": 2132650.2, "close_time": 1773395999999, "quote_volume": 35967.34814, "trades": 340, "taker_buy_base": 1426462.6, "taker_buy_quote": 24069.58946 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0165, "close": 0.0165, "volume": 2026724.1, "close_time": 1773399599999, "quote_volume": 33854.38847, "trades": 185, "taker_buy_base": 652596.6, "taker_buy_quote": 10888.71526 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0164, "close": 0.0165, "volume": 1004594.9, "close_time": 1773403199999, "quote_volume": 16562.68612, "trades": 103, "taker_buy_base": 557299.1, "taker_buy_quote": 9195.88453 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0165, "volume": 937250.8, "close_time": 1773406799999, "quote_volume": 15343.25457, "trades": 160, "taker_buy_base": 347292.3, "taker_buy_quote": 5696.90409 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 3626512.9, "close_time": 1773410399999, "quote_volume": 59535.54491, "trades": 231, "taker_buy_base": 1430330.1, "taker_buy_quote": 23495.96093 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0162, "close": 0.0164, "volume": 3278837.0, "close_time": 1773413999999, "quote_volume": 53692.15131, "trades": 425, "taker_buy_base": 1155800.6, "taker_buy_quote": 18946.45945 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 5145587.6, "close_time": 1773417599999, "quote_volume": 84769.25431, "trades": 296, "taker_buy_base": 2589300.7, "taker_buy_quote": 42653.71844 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0163, "close": 0.0164, "volume": 1386469.5, "close_time": 1773421199999, "quote_volume": 22765.17318, "trades": 114, "taker_buy_base": 584918.4, "taker_buy_quote": 9609.99273 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0162, "close": 0.0163, "volume": 2190312.0, "close_time": 1773424799999, "quote_volume": 35979.16574, "trades": 208, "taker_buy_base": 1073901.4, "taker_buy_quote": 17648.28302 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 650180.3, "close_time": 1773428399999, "quote_volume": 10598.1307, "trades": 121, "taker_buy_base": 161859.5, "taker_buy_quote": 2638.865 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 466757.8, "close_time": 1773431999999, "quote_volume": 7610.21342, "trades": 46, "taker_buy_base": 291851.6, "taker_buy_quote": 4762.98167 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0164, "high": 0.0167, "low": 0.0162, "close": 0.0165, "volume": 4181624.7, "close_time": 1773435599999, "quote_volume": 68952.25904, "trades": 627, "taker_buy_base": 2057964.6, "taker_buy_quote": 33950.35178 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0162, "close": 0.0163, "volume": 1306772.1, "close_time": 1773439199999, "quote_volume": 21359.96934, "trades": 252, "taker_buy_base": 582909.6, "taker_buy_quote": 9526.84841 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.0163, "high": 0.0163, "low": 0.016, "close": 0.0161, "volume": 1670822.5, "close_time": 1773442799999, "quote_volume": 26949.66287, "trades": 220, "taker_buy_base": 833309.6, "taker_buy_quote": 13442.2721 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0161, "volume": 1433396.6, "close_time": 1773446399999, "quote_volume": 23087.00973, "trades": 106, "taker_buy_base": 671987.3, "taker_buy_quote": 10830.07763 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 2825268.7, "close_time": 1773449999999, "quote_volume": 45433.69786, "trades": 280, "taker_buy_base": 1454048.4, "taker_buy_quote": 23383.16769 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 1779269.4, "close_time": 1773453599999, "quote_volume": 28411.53263, "trades": 173, "taker_buy_base": 761563.1, "taker_buy_quote": 12175.27751 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.016, "high": 0.0161, "low": 0.016, "close": 0.0161, "volume": 1852483.8, "close_time": 1773457199999, "quote_volume": 29732.45886, "trades": 175, "taker_buy_base": 784292.0, "taker_buy_quote": 12601.30946 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 758273.1, "close_time": 1773460799999, "quote_volume": 12235.42998, "trades": 52, "taker_buy_base": 387337.2, "taker_buy_quote": 6259.45159 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 1771639.9, "close_time": 1773464399999, "quote_volume": 28456.59948, "trades": 253, "taker_buy_base": 670342.4, "taker_buy_quote": 10785.83834 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0159, "close": 0.0161, "volume": 280950.0, "close_time": 1773467999999, "quote_volume": 4491.38233, "trades": 32, "taker_buy_base": 222637.5, "taker_buy_quote": 3564.21358 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.016, "high": 0.0182, "low": 0.0159, "close": 0.0176, "volume": 65162622.6, "close_time": 1773471599999, "quote_volume": 1117210.55505, "trades": 8442, "taker_buy_base": 39210900.9, "taker_buy_quote": 671563.07162 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.0175, "high": 0.0209, "low": 0.0169, "close": 0.018, "volume": 140934739.5, "close_time": 1773475199999, "quote_volume": 2682082.30657, "trades": 12980, "taker_buy_base": 73484120.2, "taker_buy_quote": 1398306.29677 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0179, "high": 0.0193, "low": 0.0179, "close": 0.0189, "volume": 38505986.3, "close_time": 1773478799999, "quote_volume": 720710.86153, "trades": 3103, "taker_buy_base": 20642941.0, "taker_buy_quote": 386106.43168 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.0189, "high": 0.0192, "low": 0.0179, "close": 0.0183, "volume": 18909619.5, "close_time": 1773482399999, "quote_volume": 348106.16104, "trades": 2092, "taker_buy_base": 8277623.8, "taker_buy_quote": 152721.50036 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.0183, "high": 0.0193, "low": 0.0177, "close": 0.0191, "volume": 35538548.1, "close_time": 1773485999999, "quote_volume": 655507.61073, "trades": 3129, "taker_buy_base": 18428670.5, "taker_buy_quote": 341374.994 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.0192, "high": 0.02, "low": 0.0183, "close": 0.0188, "volume": 41448593.1, "close_time": 1773489599999, "quote_volume": 787281.76435, "trades": 3296, "taker_buy_base": 22721732.9, "taker_buy_quote": 432092.91336 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0189, "high": 0.0209, "low": 0.0185, "close": 0.02, "volume": 49257157.5, "close_time": 1773493199999, "quote_volume": 965635.03207, "trades": 4105, "taker_buy_base": 24676706.6, "taker_buy_quote": 484334.84425 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.0201, "high": 0.0229, "low": 0.0195, "close": 0.0209, "volume": 63921140.1, "close_time": 1773496799999, "quote_volume": 1330666.85789, "trades": 6687, "taker_buy_base": 31644929.5, "taker_buy_quote": 660065.62887 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.0209, "high": 0.0227, "low": 0.0195, "close": 0.0226, "volume": 55650999.1, "close_time": 1773500399999, "quote_volume": 1159208.34819, "trades": 5975, "taker_buy_base": 29689559.5, "taker_buy_quote": 619227.10464 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.0225, "high": 0.024, "low": 0.0213, "close": 0.0229, "volume": 94812686.9, "close_time": 1773503999999, "quote_volume": 2143030.99843, "trades": 9897, "taker_buy_base": 47484959.5, "taker_buy_quote": 1074378.05304 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0217, "close": 0.0218, "volume": 42539029.6, "close_time": 1773507599999, "quote_volume": 950394.88458, "trades": 4451, "taker_buy_base": 21293023.5, "taker_buy_quote": 476115.46875 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.0219, "high": 0.0219, "low": 0.0202, "close": 0.0203, "volume": 51408917.7, "close_time": 1773511199999, "quote_volume": 1085339.83585, "trades": 4327, "taker_buy_base": 24098213.7, "taker_buy_quote": 510341.29755 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0199, "close": 0.0201, "volume": 37386763.8, "close_time": 1773514799999, "quote_volume": 757755.78075, "trades": 3117, "taker_buy_base": 19676699.6, "taker_buy_quote": 399446.34794 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.0201, "high": 0.022, "low": 0.02, "close": 0.021, "volume": 39628643.6, "close_time": 1773518399999, "quote_volume": 832982.67462, "trades": 3704, "taker_buy_base": 20694045.3, "taker_buy_quote": 434769.58612 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.021, "high": 0.0214, "low": 0.0192, "close": 0.0194, "volume": 35125189.4, "close_time": 1773521999999, "quote_volume": 696285.00907, "trades": 2806, "taker_buy_base": 15408405.7, "taker_buy_quote": 305753.26511 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.0194, "high": 0.0199, "low": 0.0192, "close": 0.0192, "volume": 13052832.0, "close_time": 1773525599999, "quote_volume": 255178.56661, "trades": 1165, "taker_buy_base": 6070892.8, "taker_buy_quote": 118996.49346 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.0193, "high": 0.0203, "low": 0.0192, "close": 0.02, "volume": 24170725.0, "close_time": 1773529199999, "quote_volume": 477479.99277, "trades": 2153, "taker_buy_base": 13944027.2, "taker_buy_quote": 275581.95882 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.02, "high": 0.0205, "low": 0.0197, "close": 0.0199, "volume": 19723347.8, "close_time": 1773532799999, "quote_volume": 394690.22696, "trades": 1549, "taker_buy_base": 8987586.8, "taker_buy_quote": 180135.50312 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02, "high": 0.02, "low": 0.0193, "close": 0.0196, "volume": 21878393.1, "close_time": 1773536399999, "quote_volume": 430232.77928, "trades": 1370, "taker_buy_base": 9827049.7, "taker_buy_quote": 193361.68791 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0192, "close": 0.0193, "volume": 9818453.9, "close_time": 1773539999999, "quote_volume": 190811.76532, "trades": 700, "taker_buy_base": 4675977.0, "taker_buy_quote": 90884.38309 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.0193, "high": 0.0196, "low": 0.0192, "close": 0.0194, "volume": 6141359.6, "close_time": 1773543599999, "quote_volume": 119322.6331, "trades": 655, "taker_buy_base": 3242470.7, "taker_buy_quote": 63026.0071 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.0195, "high": 0.02, "low": 0.0194, "close": 0.0195, "volume": 8867213.5, "close_time": 1773547199999, "quote_volume": 174027.6639, "trades": 697, "taker_buy_base": 4654063.5, "taker_buy_quote": 91356.69376 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0192, "close": 0.0193, "volume": 9277581.9, "close_time": 1773550799999, "quote_volume": 180650.26896, "trades": 741, "taker_buy_base": 4523809.8, "taker_buy_quote": 88173.46724 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.0193, "high": 0.0199, "low": 0.0192, "close": 0.0195, "volume": 10058527.8, "close_time": 1773554399999, "quote_volume": 197152.44013, "trades": 848, "taker_buy_base": 5426014.6, "taker_buy_quote": 106444.6186 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0187, "close": 0.0188, "volume": 17622727.1, "close_time": 1773557999999, "quote_volume": 338051.91056, "trades": 1237, "taker_buy_base": 6580955.1, "taker_buy_quote": 126732.16061 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 10344590.4, "close_time": 1773561599999, "quote_volume": 193745.71218, "trades": 878, "taker_buy_base": 4509319.7, "taker_buy_quote": 84519.35792 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0187, "high": 0.019, "low": 0.0186, "close": 0.0189, "volume": 9278473.2, "close_time": 1773565199999, "quote_volume": 174746.08878, "trades": 1067, "taker_buy_base": 5590525.5, "taker_buy_quote": 105398.37314 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.0188, "high": 0.0189, "low": 0.0187, "close": 0.0187, "volume": 7438189.5, "close_time": 1773568799999, "quote_volume": 139791.36925, "trades": 840, "taker_buy_base": 3594200.8, "taker_buy_quote": 67603.18649 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0185, "close": 0.0185, "volume": 6916014.8, "close_time": 1773572399999, "quote_volume": 129072.78165, "trades": 1160, "taker_buy_base": 2582502.8, "taker_buy_quote": 48260.23233 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0183, "close": 0.0183, "volume": 9835208.2, "close_time": 1773575999999, "quote_volume": 181964.69873, "trades": 1587, "taker_buy_base": 4468570.4, "taker_buy_quote": 82799.82044 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0183, "high": 0.0184, "low": 0.018, "close": 0.018, "volume": 6879084.0, "close_time": 1773579599999, "quote_volume": 125085.79793, "trades": 1824, "taker_buy_base": 3276840.5, "taker_buy_quote": 59771.32956 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0178, "close": 0.0181, "volume": 8407467.4, "close_time": 1773583199999, "quote_volume": 151217.17585, "trades": 1761, "taker_buy_base": 4851790.4, "taker_buy_quote": 87351.06706 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.0181, "volume": 3927213.6, "close_time": 1773586799999, "quote_volume": 71346.97973, "trades": 712, "taker_buy_base": 1510165.1, "taker_buy_quote": 27450.17557 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 1688510.0, "close_time": 1773590399999, "quote_volume": 30415.14588, "trades": 253, "taker_buy_base": 674806.4, "taker_buy_quote": 12174.74175 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 4373670.6, "close_time": 1773593999999, "quote_volume": 79051.88316, "trades": 460, "taker_buy_base": 2351830.8, "taker_buy_quote": 42556.11634 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 2144820.6, "close_time": 1773597599999, "quote_volume": 38605.63856, "trades": 253, "taker_buy_base": 727332.8, "taker_buy_quote": 13117.3453 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.018, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 2006869.9, "close_time": 1773601199999, "quote_volume": 35952.05843, "trades": 443, "taker_buy_base": 640710.2, "taker_buy_quote": 11489.28717 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.0179, "high": 0.018, "low": 0.0177, "close": 0.0177, "volume": 3119598.3, "close_time": 1773604799999, "quote_volume": 55595.75222, "trades": 371, "taker_buy_base": 1325405.1, "taker_buy_quote": 23660.57758 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0176, "volume": 3802303.0, "close_time": 1773608399999, "quote_volume": 67161.68677, "trades": 379, "taker_buy_base": 1460241.6, "taker_buy_quote": 25810.3794 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0177, "volume": 2091882.8, "close_time": 1773611999999, "quote_volume": 36907.54212, "trades": 346, "taker_buy_base": 1408869.1, "taker_buy_quote": 24877.94203 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 2238449.3, "close_time": 1773615599999, "quote_volume": 39724.85848, "trades": 188, "taker_buy_base": 1423554.2, "taker_buy_quote": 25285.40885 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0174, "close": 0.0177, "volume": 4350667.8, "close_time": 1773619199999, "quote_volume": 76471.86403, "trades": 596, "taker_buy_base": 2076934.2, "taker_buy_quote": 36506.99034 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0172, "close": 0.0175, "volume": 4255673.0, "close_time": 1773622799999, "quote_volume": 74228.39714, "trades": 392, "taker_buy_base": 2294227.8, "taker_buy_quote": 39989.96079 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0174, "close": 0.0174, "volume": 828289.4, "close_time": 1773626399999, "quote_volume": 14467.09024, "trades": 125, "taker_buy_base": 339955.5, "taker_buy_quote": 5940.91063 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0175, "volume": 1592584.0, "close_time": 1773629999999, "quote_volume": 27765.108, "trades": 190, "taker_buy_base": 846957.8, "taker_buy_quote": 14789.52012 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.0175, "high": 0.0178, "low": 0.0175, "close": 0.0178, "volume": 3554136.7, "close_time": 1773633599999, "quote_volume": 62860.84364, "trades": 517, "taker_buy_base": 2171459.8, "taker_buy_quote": 38395.27901 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0176, "close": 0.0179, "volume": 1432153.8, "close_time": 1773637199999, "quote_volume": 25579.62146, "trades": 257, "taker_buy_base": 862144.1, "taker_buy_quote": 15415.82225 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 3007099.7, "close_time": 1773640799999, "quote_volume": 53826.58916, "trades": 264, "taker_buy_base": 1789266.1, "taker_buy_quote": 32046.16278 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.018, "high": 0.018, "low": 0.0177, "close": 0.0179, "volume": 1717137.6, "close_time": 1773644399999, "quote_volume": 30650.01723, "trades": 232, "taker_buy_base": 783311.5, "taker_buy_quote": 13989.15269 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0177, "close": 0.0178, "volume": 1665458.8, "close_time": 1773647999999, "quote_volume": 29630.48056, "trades": 148, "taker_buy_base": 826313.9, "taker_buy_quote": 14715.4405 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0176, "close": 0.0178, "volume": 3393321.4, "close_time": 1773651599999, "quote_volume": 60209.38461, "trades": 270, "taker_buy_base": 1421084.5, "taker_buy_quote": 25210.02257 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 955676.6, "close_time": 1773655199999, "quote_volume": 16935.9359, "trades": 162, "taker_buy_base": 489412.2, "taker_buy_quote": 8676.68543 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.0177, "high": 0.0177, "low": 0.0175, "close": 0.0175, "volume": 957174.3, "close_time": 1773658799999, "quote_volume": 16837.42526, "trades": 180, "taker_buy_base": 360873.9, "taker_buy_quote": 6353.7432 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0175, "close": 0.0176, "volume": 864153.0, "close_time": 1773662399999, "quote_volume": 15168.13573, "trades": 193, "taker_buy_base": 276180.0, "taker_buy_quote": 4855.70449 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 1489554.6, "close_time": 1773665999999, "quote_volume": 26000.53972, "trades": 153, "taker_buy_base": 766714.4, "taker_buy_quote": 13380.13145 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0173, "close": 0.0174, "volume": 2312822.0, "close_time": 1773669599999, "quote_volume": 40142.65673, "trades": 186, "taker_buy_base": 911794.8, "taker_buy_quote": 15854.49365 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0171, "close": 0.0173, "volume": 5512314.2, "close_time": 1773673199999, "quote_volume": 95352.57924, "trades": 343, "taker_buy_base": 2399907.3, "taker_buy_quote": 41540.8653 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 2503224.8, "close_time": 1773676799999, "quote_volume": 43317.10095, "trades": 155, "taker_buy_base": 1087759.9, "taker_buy_quote": 18838.90284 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0172, "high": 0.0175, "low": 0.0172, "close": 0.0174, "volume": 3586831.0, "close_time": 1773680399999, "quote_volume": 62268.88141, "trades": 317, "taker_buy_base": 1893678.2, "taker_buy_quote": 32885.04894 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0173, "close": 0.0174, "volume": 141910.5, "close_time": 1773683999999, "quote_volume": 2465.37011, "trades": 65, "taker_buy_base": 103184.6, "taker_buy_quote": 1795.41204 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 0.0174, "high": 0.0175, "low": 0.0173, "close": 0.0175, "volume": 896011.6, "close_time": 1773687599999, "quote_volume": 15613.7363, "trades": 86, "taker_buy_base": 680734.6, "taker_buy_quote": 11872.43602 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 1913223.4, "close_time": 1773691199999, "quote_volume": 33332.49535, "trades": 154, "taker_buy_base": 992673.4, "taker_buy_quote": 17304.36746 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0174, "high": 0.0176, "low": 0.0173, "close": 0.0174, "volume": 1037233.9, "close_time": 1773694799999, "quote_volume": 18104.51307, "trades": 92, "taker_buy_base": 719426.9, "taker_buy_quote": 12558.99323 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 2233916.3, "close_time": 1773698399999, "quote_volume": 39317.84118, "trades": 147, "taker_buy_base": 1664666.2, "taker_buy_quote": 29297.60595 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 1861967.3, "close_time": 1773701999999, "quote_volume": 32792.04323, "trades": 142, "taker_buy_base": 1082143.7, "taker_buy_quote": 19068.69224 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0175, "close": 0.0178, "volume": 2528485.5, "close_time": 1773705599999, "quote_volume": 44728.2756, "trades": 326, "taker_buy_base": 1560847.0, "taker_buy_quote": 27614.36634 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 1322706.9, "close_time": 1773709199999, "quote_volume": 23518.50425, "trades": 171, "taker_buy_base": 434764.6, "taker_buy_quote": 7739.37178 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 0.0177, "high": 0.0183, "low": 0.0176, "close": 0.0183, "volume": 8660347.2, "close_time": 1773712799999, "quote_volume": 156538.90305, "trades": 778, "taker_buy_base": 5497454.6, "taker_buy_quote": 99437.81638 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0177, "close": 0.0178, "volume": 11919426.2, "close_time": 1773716399999, "quote_volume": 216504.84156, "trades": 1333, "taker_buy_base": 4259515.5, "taker_buy_quote": 77306.84348 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 0.0178, "high": 0.0178, "low": 0.0175, "close": 0.0176, "volume": 3047335.7, "close_time": 1773719999999, "quote_volume": 53787.53577, "trades": 446, "taker_buy_base": 879394.3, "taker_buy_quote": 15559.56223 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0172, "close": 0.0174, "volume": 1765916.5, "close_time": 1773723599999, "quote_volume": 30786.78453, "trades": 307, "taker_buy_base": 899152.8, "taker_buy_quote": 15703.92354 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.0174, "high": 0.0177, "low": 0.0174, "close": 0.0176, "volume": 1353969.1, "close_time": 1773727199999, "quote_volume": 23808.10874, "trades": 164, "taker_buy_base": 631519.2, "taker_buy_quote": 11113.33082 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0174, "close": 0.0177, "volume": 1264520.0, "close_time": 1773730799999, "quote_volume": 22165.66523, "trades": 298, "taker_buy_base": 568924.9, "taker_buy_quote": 9996.11518 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0179, "volume": 1337728.3, "close_time": 1773734399999, "quote_volume": 23750.18848, "trades": 164, "taker_buy_base": 773961.3, "taker_buy_quote": 13751.11231 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0177, "close": 0.0177, "volume": 1972499.2, "close_time": 1773737999999, "quote_volume": 35005.4776, "trades": 179, "taker_buy_base": 606697.0, "taker_buy_quote": 10760.94628 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 3825986.8, "close_time": 1773741599999, "quote_volume": 68728.51399, "trades": 485, "taker_buy_base": 1787854.2, "taker_buy_quote": 32117.37896 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 0.018, "high": 0.0186, "low": 0.018, "close": 0.0183, "volume": 10556056.6, "close_time": 1773745199999, "quote_volume": 193902.44853, "trades": 1682, "taker_buy_base": 6991396.3, "taker_buy_quote": 128528.70707 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.0183, "high": 0.0185, "low": 0.018, "close": 0.0181, "volume": 3999306.2, "close_time": 1773748799999, "quote_volume": 73020.80308, "trades": 556, "taker_buy_base": 1193772.5, "taker_buy_quote": 21859.93407 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.018, "high": 0.0181, "low": 0.0176, "close": 0.0178, "volume": 4598321.1, "close_time": 1773752399999, "quote_volume": 82171.89318, "trades": 614, "taker_buy_base": 2347783.0, "taker_buy_quote": 41925.81228 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.0178, "high": 0.018, "low": 0.0178, "close": 0.018, "volume": 1497196.5, "close_time": 1773755999999, "quote_volume": 26822.31455, "trades": 179, "taker_buy_base": 942695.0, "taker_buy_quote": 16900.37634 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.0179, "high": 0.0183, "low": 0.0179, "close": 0.0182, "volume": 4082292.5, "close_time": 1773759599999, "quote_volume": 74042.26734, "trades": 487, "taker_buy_base": 2197400.2, "taker_buy_quote": 39965.77181 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.018, "volume": 2033929.3, "close_time": 1773763199999, "quote_volume": 36734.97616, "trades": 205, "taker_buy_base": 880123.3, "taker_buy_quote": 15903.44671 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0179, "close": 0.0179, "volume": 4088798.4, "close_time": 1773766799999, "quote_volume": 73931.76093, "trades": 415, "taker_buy_base": 1573849.2, "taker_buy_quote": 28545.43331 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.0179, "volume": 1624631.7, "close_time": 1773770399999, "quote_volume": 29182.72852, "trades": 199, "taker_buy_base": 760026.9, "taker_buy_quote": 13662.37049 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.0179, "high": 0.0192, "low": 0.0179, "close": 0.019, "volume": 15777631.5, "close_time": 1773773999999, "quote_volume": 295241.65634, "trades": 2271, "taker_buy_base": 9868760.4, "taker_buy_quote": 184576.05647 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 0.0191, "high": 0.0219, "low": 0.0189, "close": 0.0216, "volume": 90221832.5, "close_time": 1773777599999, "quote_volume": 1858556.39365, "trades": 11279, "taker_buy_base": 51489348.7, "taker_buy_quote": 1061737.77468 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0215, "high": 0.0226, "low": 0.0201, "close": 0.0209, "volume": 49427709.9, "close_time": 1773781199999, "quote_volume": 1055574.42319, "trades": 5473, "taker_buy_base": 28224416.2, "taker_buy_quote": 604632.73781 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 0.021, "high": 0.0223, "low": 0.0206, "close": 0.021, "volume": 25898022.0, "close_time": 1773784799999, "quote_volume": 554963.38356, "trades": 3871, "taker_buy_base": 13045255.3, "taker_buy_quote": 280434.03767 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 0.0208, "high": 0.021, "low": 0.0198, "close": 0.0198, "volume": 15074856.2, "close_time": 1773788399999, "quote_volume": 303855.44451, "trades": 1618, "taker_buy_base": 5019821.0, "taker_buy_quote": 101228.27977 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 0.0199, "high": 0.0208, "low": 0.0198, "close": 0.0198, "volume": 14381394.5, "close_time": 1773791999999, "quote_volume": 291484.13559, "trades": 1918, "taker_buy_base": 8243270.6, "taker_buy_quote": 167377.6802 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0193, "close": 0.0196, "volume": 20773448.0, "close_time": 1773795599999, "quote_volume": 410097.95865, "trades": 2346, "taker_buy_base": 8749918.4, "taker_buy_quote": 173525.78793 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 0.0196, "high": 0.0203, "low": 0.0195, "close": 0.0197, "volume": 10399506.3, "close_time": 1773799199999, "quote_volume": 205549.16463, "trades": 1085, "taker_buy_base": 5446375.2, "taker_buy_quote": 108034.08742 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0194, "close": 0.0196, "volume": 7719147.8, "close_time": 1773802799999, "quote_volume": 151451.60723, "trades": 916, "taker_buy_base": 3038894.9, "taker_buy_quote": 59698.83593 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0193, "close": 0.0195, "volume": 4411963.4, "close_time": 1773806399999, "quote_volume": 86057.89112, "trades": 653, "taker_buy_base": 1785785.9, "taker_buy_quote": 34880.52275 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0193, "close": 0.0194, "volume": 2550532.4, "close_time": 1773809999999, "quote_volume": 49660.43169, "trades": 344, "taker_buy_base": 1556977.5, "taker_buy_quote": 30394.44882 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 0.0193, "high": 0.0196, "low": 0.0189, "close": 0.0192, "volume": 7785790.6, "close_time": 1773813599999, "quote_volume": 149212.74212, "trades": 866, "taker_buy_base": 3691086.7, "taker_buy_quote": 70774.60083 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0187, "close": 0.0189, "volume": 6357807.1, "close_time": 1773817199999, "quote_volume": 120726.84475, "trades": 1184, "taker_buy_base": 3040795.6, "taker_buy_quote": 57711.94601 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 0.0189, "high": 0.019, "low": 0.0186, "close": 0.0188, "volume": 6814168.6, "close_time": 1773820799999, "quote_volume": 128221.78758, "trades": 926, "taker_buy_base": 4037987.6, "taker_buy_quote": 76037.86776 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0188, "high": 0.019, "low": 0.0186, "close": 0.0186, "volume": 4548283.8, "close_time": 1773824399999, "quote_volume": 85310.52579, "trades": 1264, "taker_buy_base": 1945746.0, "taker_buy_quote": 36552.54887 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 0.0187, "high": 0.019, "low": 0.0185, "close": 0.0185, "volume": 7329502.7, "close_time": 1773827999999, "quote_volume": 137252.61899, "trades": 1512, "taker_buy_base": 3811651.3, "taker_buy_quote": 71565.88445 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 3519613.5, "close_time": 1773831599999, "quote_volume": 64972.8211, "trades": 852, "taker_buy_base": 1677379.7, "taker_buy_quote": 31001.82704 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0181, "close": 0.0182, "volume": 6837916.8, "close_time": 1773835199999, "quote_volume": 125145.53844, "trades": 1726, "taker_buy_base": 3548981.7, "taker_buy_quote": 64988.29775 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0178, "close": 0.018, "volume": 7590036.8, "close_time": 1773838799999, "quote_volume": 136651.79218, "trades": 1249, "taker_buy_base": 4249740.6, "taker_buy_quote": 76502.72536 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0178, "close": 0.018, "volume": 3615407.4, "close_time": 1773842399999, "quote_volume": 65004.5933, "trades": 563, "taker_buy_base": 2069109.4, "taker_buy_quote": 37221.2443 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.0179, "high": 0.018, "low": 0.0176, "close": 0.0178, "volume": 7057382.0, "close_time": 1773845999999, "quote_volume": 125329.03972, "trades": 715, "taker_buy_base": 2929385.1, "taker_buy_quote": 52043.70528 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.0178, "high": 0.0204, "low": 0.0177, "close": 0.0196, "volume": 70167771.1, "close_time": 1773849599999, "quote_volume": 1316462.24352, "trades": 12029, "taker_buy_base": 39607812.5, "taker_buy_quote": 741715.9446 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0197, "high": 0.0199, "low": 0.0183, "close": 0.0186, "volume": 26336046.9, "close_time": 1773853199999, "quote_volume": 496368.45625, "trades": 2648, "taker_buy_base": 13268892.6, "taker_buy_quote": 250304.86717 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0183, "close": 0.0185, "volume": 13229330.1, "close_time": 1773856799999, "quote_volume": 245087.4402, "trades": 1303, "taker_buy_base": 5094295.0, "taker_buy_quote": 94504.79141 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 9533827.8, "close_time": 1773860399999, "quote_volume": 176097.27243, "trades": 950, "taker_buy_base": 4109931.6, "taker_buy_quote": 75962.14498 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.0185, "high": 0.0186, "low": 0.018, "close": 0.0181, "volume": 11357522.8, "close_time": 1773863999999, "quote_volume": 206838.28441, "trades": 989, "taker_buy_base": 3883640.1, "taker_buy_quote": 70846.21985 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.018, "high": 0.0184, "low": 0.018, "close": 0.0182, "volume": 8569709.7, "close_time": 1773867599999, "quote_volume": 155756.43495, "trades": 1550, "taker_buy_base": 5129756.2, "taker_buy_quote": 93312.84312 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 2387297.1, "close_time": 1773871199999, "quote_volume": 43608.77603, "trades": 701, "taker_buy_base": 1206672.9, "taker_buy_quote": 22071.58856 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0183, "close": 0.0185, "volume": 7363593.3, "close_time": 1773874799999, "quote_volume": 136419.84272, "trades": 1347, "taker_buy_base": 4094449.7, "taker_buy_quote": 75879.94306 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0188, "volume": 6632632.4, "close_time": 1773878399999, "quote_volume": 123447.73349, "trades": 1091, "taker_buy_base": 3619960.2, "taker_buy_quote": 67435.82107 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 9449093.0, "close_time": 1773881999999, "quote_volume": 174678.49131, "trades": 1263, "taker_buy_base": 4247199.2, "taker_buy_quote": 78555.64186 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0184, "close": 0.0185, "volume": 4099375.6, "close_time": 1773885599999, "quote_volume": 75993.41152, "trades": 343, "taker_buy_base": 1836173.5, "taker_buy_quote": 34078.00847 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.0188, "volume": 2734019.2, "close_time": 1773889199999, "quote_volume": 51174.56037, "trades": 335, "taker_buy_base": 1745195.2, "taker_buy_quote": 32688.20731 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.0189, "high": 0.0192, "low": 0.0188, "close": 0.0189, "volume": 5828872.6, "close_time": 1773892799999, "quote_volume": 110587.71493, "trades": 738, "taker_buy_base": 3022392.9, "taker_buy_quote": 57379.50969 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0189, "close": 0.019, "volume": 5008163.6, "close_time": 1773896399999, "quote_volume": 95168.31271, "trades": 410, "taker_buy_base": 2589768.6, "taker_buy_quote": 49242.19584 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.0191, "high": 0.0193, "low": 0.0188, "close": 0.0188, "volume": 2827025.6, "close_time": 1773899999999, "quote_volume": 53848.28449, "trades": 405, "taker_buy_base": 1400605.4, "taker_buy_quote": 26719.42568 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.0189, "high": 0.019, "low": 0.0184, "close": 0.0184, "volume": 4133420.2, "close_time": 1773903599999, "quote_volume": 77135.78364, "trades": 805, "taker_buy_base": 1777441.6, "taker_buy_quote": 33259.98946 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 5720127.1, "close_time": 1773907199999, "quote_volume": 104572.20892, "trades": 782, "taker_buy_base": 2752773.4, "taker_buy_quote": 50325.50827 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0183, "high": 0.0191, "low": 0.0182, "close": 0.0184, "volume": 15262299.6, "close_time": 1773910799999, "quote_volume": 285970.44294, "trades": 2801, "taker_buy_base": 8696308.5, "taker_buy_quote": 163470.74619 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0181, "close": 0.0186, "volume": 9634327.2, "close_time": 1773914399999, "quote_volume": 177563.37603, "trades": 969, "taker_buy_base": 4828939.2, "taker_buy_quote": 89185.10731 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0182, "close": 0.0182, "volume": 4372470.8, "close_time": 1773917999999, "quote_volume": 80368.85219, "trades": 641, "taker_buy_base": 1620823.6, "taker_buy_quote": 29780.09709 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0181, "volume": 2211119.3, "close_time": 1773921599999, "quote_volume": 40110.50008, "trades": 339, "taker_buy_base": 531516.1, "taker_buy_quote": 9660.53817 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0181, "high": 0.0181, "low": 0.0178, "close": 0.0179, "volume": 3561505.5, "close_time": 1773925199999, "quote_volume": 63952.97077, "trades": 723, "taker_buy_base": 1648373.6, "taker_buy_quote": 29631.49796 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0178, "close": 0.018, "volume": 6383944.4, "close_time": 1773928799999, "quote_volume": 115063.16202, "trades": 779, "taker_buy_base": 3740120.4, "taker_buy_quote": 67463.33937 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0179, "close": 0.0182, "volume": 3674464.2, "close_time": 1773932399999, "quote_volume": 66533.75448, "trades": 602, "taker_buy_base": 1929515.4, "taker_buy_quote": 34993.68826 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.0181, "high": 0.0184, "low": 0.018, "close": 0.0181, "volume": 6338868.2, "close_time": 1773935999999, "quote_volume": 115301.97534, "trades": 644, "taker_buy_base": 3256049.6, "taker_buy_quote": 59288.51864 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0182, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 1472570.6, "close_time": 1773939599999, "quote_volume": 26664.18626, "trades": 267, "taker_buy_base": 952239.8, "taker_buy_quote": 17248.48335 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.0181, "high": 0.0184, "low": 0.0181, "close": 0.0184, "volume": 2413745.8, "close_time": 1773943199999, "quote_volume": 44102.07417, "trades": 293, "taker_buy_base": 1307922.9, "taker_buy_quote": 23904.33508 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 989638.7, "close_time": 1773946799999, "quote_volume": 18155.51226, "trades": 109, "taker_buy_base": 406054.7, "taker_buy_quote": 7440.14999 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 505858.0, "close_time": 1773950399999, "quote_volume": 9261.19114, "trades": 123, "taker_buy_base": 245698.6, "taker_buy_quote": 4502.86955 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0184, "high": 0.0193, "low": 0.0183, "close": 0.0184, "volume": 14628796.2, "close_time": 1773953999999, "quote_volume": 275402.99712, "trades": 2396, "taker_buy_base": 8932194.4, "taker_buy_quote": 168283.83303 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 4092951.3, "close_time": 1773957599999, "quote_volume": 74875.58087, "trades": 373, "taker_buy_base": 2288878.8, "taker_buy_quote": 41904.67983 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 1550334.9, "close_time": 1773961199999, "quote_volume": 28365.51184, "trades": 134, "taker_buy_base": 821063.2, "taker_buy_quote": 15037.24865 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0181, "close": 0.0183, "volume": 1152887.7, "close_time": 1773964799999, "quote_volume": 20984.99164, "trades": 75, "taker_buy_base": 597710.3, "taker_buy_quote": 10883.42242 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 1388868.2, "close_time": 1773968399999, "quote_volume": 25270.37345, "trades": 186, "taker_buy_base": 560156.0, "taker_buy_quote": 10198.02547 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 823359.1, "close_time": 1773971999999, "quote_volume": 15026.19208, "trades": 95, "taker_buy_base": 490267.5, "taker_buy_quote": 8958.5458 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 424320.7, "close_time": 1773975599999, "quote_volume": 7774.49805, "trades": 89, "taker_buy_base": 292364.9, "taker_buy_quote": 5360.20691 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 340920.5, "close_time": 1773979199999, "quote_volume": 6266.13235, "trades": 90, "taker_buy_base": 7288.7, "taker_buy_quote": 134.17508 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0183, "close": 0.0185, "volume": 1521435.7, "close_time": 1773982799999, "quote_volume": 28153.41005, "trades": 177, "taker_buy_base": 1096794.4, "taker_buy_quote": 20300.286 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0184, "close": 0.0184, "volume": 1179815.8, "close_time": 1773986399999, "quote_volume": 21910.28993, "trades": 225, "taker_buy_base": 288667.8, "taker_buy_quote": 5369.75908 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0182, "close": 0.0183, "volume": 1796625.7, "close_time": 1773989999999, "quote_volume": 32971.30881, "trades": 143, "taker_buy_base": 846180.4, "taker_buy_quote": 15537.26771 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0183, "volume": 1427385.0, "close_time": 1773993599999, "quote_volume": 26074.04013, "trades": 161, "taker_buy_base": 747494.2, "taker_buy_quote": 13662.15741 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0183, "close": 0.0186, "volume": 3305861.4, "close_time": 1773997199999, "quote_volume": 61095.03412, "trades": 320, "taker_buy_base": 1500093.0, "taker_buy_quote": 27724.58376 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0188, "volume": 4185300.2, "close_time": 1774000799999, "quote_volume": 78293.33903, "trades": 481, "taker_buy_base": 2570140.0, "taker_buy_quote": 48094.93937 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 1376466.7, "close_time": 1774004399999, "quote_volume": 25648.5375, "trades": 199, "taker_buy_base": 458447.9, "taker_buy_quote": 8530.65243 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 2025523.6, "close_time": 1774007999999, "quote_volume": 37504.04124, "trades": 143, "taker_buy_base": 544207.3, "taker_buy_quote": 10094.83676 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0188, "volume": 5543484.9, "close_time": 1774011599999, "quote_volume": 103901.28573, "trades": 631, "taker_buy_base": 3052963.7, "taker_buy_quote": 57227.56713 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.0188, "high": 0.019, "low": 0.0185, "close": 0.0185, "volume": 2735974.1, "close_time": 1774015199999, "quote_volume": 51210.01868, "trades": 327, "taker_buy_base": 1047758.4, "taker_buy_quote": 19597.69519 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0185, "volume": 1354718.6, "close_time": 1774018799999, "quote_volume": 25230.19003, "trades": 152, "taker_buy_base": 612585.9, "taker_buy_quote": 11399.54521 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0187, "volume": 4691190.6, "close_time": 1774022399999, "quote_volume": 87647.5771, "trades": 518, "taker_buy_base": 1983563.5, "taker_buy_quote": 37074.84058 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 4435210.6, "close_time": 1774025999999, "quote_volume": 82336.42249, "trades": 384, "taker_buy_base": 2375235.8, "taker_buy_quote": 44110.29354 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0187, "volume": 1937607.7, "close_time": 1774029599999, "quote_volume": 35914.62844, "trades": 134, "taker_buy_base": 723588.3, "taker_buy_quote": 13436.76549 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0184, "close": 0.0185, "volume": 1290426.5, "close_time": 1774033199999, "quote_volume": 23979.57729, "trades": 165, "taker_buy_base": 510152.0, "taker_buy_quote": 9455.77415 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 1402226.1, "close_time": 1774036799999, "quote_volume": 25803.35655, "trades": 121, "taker_buy_base": 621553.3, "taker_buy_quote": 11457.08024 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0182, "close": 0.0184, "volume": 2802722.1, "close_time": 1774040399999, "quote_volume": 51422.87607, "trades": 251, "taker_buy_base": 1350522.0, "taker_buy_quote": 24773.6349 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 1744390.4, "close_time": 1774043999999, "quote_volume": 31887.78086, "trades": 192, "taker_buy_base": 837898.8, "taker_buy_quote": 15329.50237 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 656198.3, "close_time": 1774047599999, "quote_volume": 12076.99648, "trades": 84, "taker_buy_base": 234607.3, "taker_buy_quote": 4320.06846 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 598464.7, "close_time": 1774051199999, "quote_volume": 10982.40984, "trades": 133, "taker_buy_base": 186647.1, "taker_buy_quote": 3434.71849 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0182, "close": 0.0184, "volume": 1212710.0, "close_time": 1774054799999, "quote_volume": 22193.58063, "trades": 110, "taker_buy_base": 890169.4, "taker_buy_quote": 16296.27594 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0183, "close": 0.0184, "volume": 100681.0, "close_time": 1774058399999, "quote_volume": 1842.82709, "trades": 18, "taker_buy_base": 3647.9, "taker_buy_quote": 67.12136 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 122435.9, "close_time": 1774061999999, "quote_volume": 2252.19856, "trades": 25, "taker_buy_base": 95642.2, "taker_buy_quote": 1759.94172 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0184, "volume": 1028932.5, "close_time": 1774065599999, "quote_volume": 18999.67266, "trades": 157, "taker_buy_base": 223472.1, "taker_buy_quote": 4134.36893 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 397633.2, "close_time": 1774069199999, "quote_volume": 7303.53731, "trades": 46, "taker_buy_base": 268497.5, "taker_buy_quote": 4940.354 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.0184, "high": 0.0187, "low": 0.0184, "close": 0.0186, "volume": 1593934.5, "close_time": 1774072799999, "quote_volume": 29578.54356, "trades": 183, "taker_buy_base": 921326.1, "taker_buy_quote": 17072.48239 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 437915.8, "close_time": 1774076399999, "quote_volume": 8138.15392, "trades": 108, "taker_buy_base": 46836.9, "taker_buy_quote": 871.19864 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0186, "close": 0.0187, "volume": 2672630.4, "close_time": 1774079999999, "quote_volume": 50004.7972, "trades": 314, "taker_buy_base": 1188231.4, "taker_buy_quote": 22220.64289 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 1021630.9, "close_time": 1774083599999, "quote_volume": 18996.67763, "trades": 130, "taker_buy_base": 330997.4, "taker_buy_quote": 6168.24859 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 327483.0, "close_time": 1774087199999, "quote_volume": 6064.22602, "trades": 87, "taker_buy_base": 76067.4, "taker_buy_quote": 1414.74939 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0184, "close": 0.0184, "volume": 156643.1, "close_time": 1774090799999, "quote_volume": 2890.07279, "trades": 89, "taker_buy_base": 78397.5, "taker_buy_quote": 1450.35375 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 894728.4, "close_time": 1774094399999, "quote_volume": 16463.17443, "trades": 94, "taker_buy_base": 498578.4, "taker_buy_quote": 9174.06873 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0183, "volume": 447309.3, "close_time": 1774097999999, "quote_volume": 8221.82688, "trades": 44, "taker_buy_base": 49007.0, "taker_buy_quote": 906.57486 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0183, "close": 0.0183, "volume": 66657.1, "close_time": 1774101599999, "quote_volume": 1223.90267, "trades": 13, "taker_buy_base": 40777.4, "taker_buy_quote": 750.30416 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0184, "volume": 893256.7, "close_time": 1774105199999, "quote_volume": 16437.45992, "trades": 69, "taker_buy_base": 595809.7, "taker_buy_quote": 10965.27755 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 1303391.1, "close_time": 1774108799999, "quote_volume": 24084.72813, "trades": 128, "taker_buy_base": 637593.1, "taker_buy_quote": 11767.57909 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0181, "close": 0.0182, "volume": 2533174.0, "close_time": 1774112399999, "quote_volume": 46304.56847, "trades": 244, "taker_buy_base": 932169.5, "taker_buy_quote": 17013.54242 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0181, "close": 0.0182, "volume": 850221.1, "close_time": 1774115999999, "quote_volume": 15467.7899, "trades": 67, "taker_buy_base": 441347.9, "taker_buy_quote": 8035.65358 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 0.0182, "high": 0.0184, "low": 0.0182, "close": 0.0182, "volume": 1049971.3, "close_time": 1774119599999, "quote_volume": 19210.78196, "trades": 80, "taker_buy_base": 600096.6, "taker_buy_quote": 10981.83338 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 0.0182, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 202715.8, "close_time": 1774123199999, "quote_volume": 3705.08541, "trades": 22, "taker_buy_base": 156578.5, "taker_buy_quote": 2865.38655 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0182, "close": 0.0183, "volume": 219971.5, "close_time": 1774126799999, "quote_volume": 4022.6791, "trades": 65, "taker_buy_base": 191433.1, "taker_buy_quote": 3503.22573 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 0.0184, "high": 0.0184, "low": 0.0181, "close": 0.0181, "volume": 946931.5, "close_time": 1774130399999, "quote_volume": 17292.95998, "trades": 121, "taker_buy_base": 299542.9, "taker_buy_quote": 5471.81658 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.018, "volume": 1343019.8, "close_time": 1774133999999, "quote_volume": 24311.81075, "trades": 184, "taker_buy_base": 847735.2, "taker_buy_quote": 15349.24607 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.018, "high": 0.0181, "low": 0.0175, "close": 0.0176, "volume": 7370570.4, "close_time": 1774137599999, "quote_volume": 130714.943, "trades": 871, "taker_buy_base": 3727835.8, "taker_buy_quote": 66129.08774 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0172, "close": 0.0176, "volume": 6478555.9, "close_time": 1774141199999, "quote_volume": 112772.51755, "trades": 453, "taker_buy_base": 2873006.4, "taker_buy_quote": 49954.74124 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.0176, "high": 0.0176, "low": 0.0174, "close": 0.0175, "volume": 2065887.6, "close_time": 1774144799999, "quote_volume": 36187.64583, "trades": 204, "taker_buy_base": 1014382.6, "taker_buy_quote": 17771.53364 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 583167.6, "close_time": 1774148399999, "quote_volume": 10255.01552, "trades": 113, "taker_buy_base": 228589.8, "taker_buy_quote": 4023.32828 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0177, "volume": 1365584.6, "close_time": 1774151999999, "quote_volume": 24134.51553, "trades": 91, "taker_buy_base": 410915.3, "taker_buy_quote": 7253.0302 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0175, "close": 0.0177, "volume": 1698222.3, "close_time": 1774155599999, "quote_volume": 29944.07127, "trades": 196, "taker_buy_base": 1062821.9, "taker_buy_quote": 18735.31192 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0177, "close": 0.0178, "volume": 427054.6, "close_time": 1774159199999, "quote_volume": 7568.14007, "trades": 27, "taker_buy_base": 319001.7, "taker_buy_quote": 5655.60374 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.0178, "high": 0.018, "low": 0.0177, "close": 0.0179, "volume": 1266991.4, "close_time": 1774162799999, "quote_volume": 22654.57277, "trades": 186, "taker_buy_base": 736484.5, "taker_buy_quote": 13165.15019 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.0178, "high": 0.0182, "low": 0.0178, "close": 0.0179, "volume": 5096755.1, "close_time": 1774166399999, "quote_volume": 92074.06363, "trades": 481, "taker_buy_base": 2334394.8, "taker_buy_quote": 42170.55212 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0177, "close": 0.0179, "volume": 4815792.7, "close_time": 1774169999999, "quote_volume": 85976.61113, "trades": 386, "taker_buy_base": 2528795.3, "taker_buy_quote": 45186.40218 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.0179, "high": 0.018, "low": 0.0178, "close": 0.0179, "volume": 1876153.5, "close_time": 1774173599999, "quote_volume": 33616.31235, "trades": 252, "taker_buy_base": 1162094.4, "taker_buy_quote": 20837.01687 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.018, "high": 0.0181, "low": 0.0179, "close": 0.018, "volume": 3208497.7, "close_time": 1774177199999, "quote_volume": 57754.75708, "trades": 185, "taker_buy_base": 1404229.3, "taker_buy_quote": 25278.78398 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.018, "high": 0.0182, "low": 0.0179, "close": 0.0181, "volume": 1815679.6, "close_time": 1774180799999, "quote_volume": 32750.62652, "trades": 237, "taker_buy_base": 928496.9, "taker_buy_quote": 16759.26988 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0181, "high": 0.0183, "low": 0.018, "close": 0.0182, "volume": 528086.7, "close_time": 1774184399999, "quote_volume": 9600.22494, "trades": 84, "taker_buy_base": 321674.9, "taker_buy_quote": 5847.29763 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.0182, "high": 0.0182, "low": 0.0179, "close": 0.018, "volume": 1707210.4, "close_time": 1774187999999, "quote_volume": 30752.93649, "trades": 187, "taker_buy_base": 964125.1, "taker_buy_quote": 17368.4797 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0175, "close": 0.0176, "volume": 4300692.2, "close_time": 1774191599999, "quote_volume": 75933.10217, "trades": 434, "taker_buy_base": 2093218.9, "taker_buy_quote": 36889.28281 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0175, "close": 0.0176, "volume": 694345.7, "close_time": 1774195199999, "quote_volume": 12212.28525, "trades": 105, "taker_buy_base": 269872.3, "taker_buy_quote": 4749.98376 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0176, "close": 0.0176, "volume": 1051039.9, "close_time": 1774198799999, "quote_volume": 18599.04764, "trades": 120, "taker_buy_base": 425795.1, "taker_buy_quote": 7536.61967 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.0176, "high": 0.0177, "low": 0.0173, "close": 0.0175, "volume": 3100241.4, "close_time": 1774202399999, "quote_volume": 54257.24857, "trades": 412, "taker_buy_base": 882315.8, "taker_buy_quote": 15422.57214 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0172, "close": 0.0172, "volume": 788215.8, "close_time": 1774205999999, "quote_volume": 13624.81908, "trades": 243, "taker_buy_base": 65166.4, "taker_buy_quote": 1132.45028 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0172, "volume": 2431551.0, "close_time": 1774209599999, "quote_volume": 41886.68618, "trades": 303, "taker_buy_base": 1292381.4, "taker_buy_quote": 22245.52442 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0172, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 3356205.6, "close_time": 1774213199999, "quote_volume": 57427.40154, "trades": 341, "taker_buy_base": 1527290.7, "taker_buy_quote": 26128.46434 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0168, "close": 0.017, "volume": 3319834.9, "close_time": 1774216799999, "quote_volume": 56402.08102, "trades": 361, "taker_buy_base": 1414512.2, "taker_buy_quote": 24112.28081 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.017, "high": 0.0172, "low": 0.0169, "close": 0.0171, "volume": 936347.7, "close_time": 1774220399999, "quote_volume": 15972.92118, "trades": 130, "taker_buy_base": 339775.1, "taker_buy_quote": 5797.10045 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.0171, "high": 0.0173, "low": 0.017, "close": 0.017, "volume": 1029546.8, "close_time": 1774223999999, "quote_volume": 17699.58522, "trades": 98, "taker_buy_base": 477779.2, "taker_buy_quote": 8218.08617 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0171, "high": 0.0172, "low": 0.017, "close": 0.0171, "volume": 1227786.3, "close_time": 1774227599999, "quote_volume": 20937.94893, "trades": 136, "taker_buy_base": 589370.7, "taker_buy_quote": 10055.3657 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0171, "close": 0.0172, "volume": 1218879.4, "close_time": 1774231199999, "quote_volume": 21016.73023, "trades": 153, "taker_buy_base": 819960.1, "taker_buy_quote": 14141.81526 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.0172, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 833027.9, "close_time": 1774234799999, "quote_volume": 14397.60543, "trades": 147, "taker_buy_base": 399779.0, "taker_buy_quote": 6912.17262 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.0173, "high": 0.0174, "low": 0.0172, "close": 0.0173, "volume": 384345.0, "close_time": 1774238399999, "quote_volume": 6648.73708, "trades": 60, "taker_buy_base": 198100.5, "taker_buy_quote": 3427.65151 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0173, "close": 0.0175, "volume": 639373.6, "close_time": 1774241999999, "quote_volume": 11122.92934, "trades": 43, "taker_buy_base": 236321.5, "taker_buy_quote": 4109.8228 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.0175, "high": 0.0175, "low": 0.0173, "close": 0.0174, "volume": 1290641.6, "close_time": 1774245599999, "quote_volume": 22456.50208, "trades": 82, "taker_buy_base": 558356.1, "taker_buy_quote": 9715.78697 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.0173, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 850020.8, "close_time": 1774249199999, "quote_volume": 14640.3209, "trades": 58, "taker_buy_base": 652248.2, "taker_buy_quote": 11233.63369 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.0173, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 1466681.3, "close_time": 1774252799999, "quote_volume": 25195.47267, "trades": 117, "taker_buy_base": 687970.4, "taker_buy_quote": 11810.69211 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0171, "high": 0.0172, "low": 0.0171, "close": 0.0171, "volume": 608268.3, "close_time": 1774256399999, "quote_volume": 10447.81376, "trades": 120, "taker_buy_base": 236804.9, "taker_buy_quote": 4070.68486 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.017, "high": 0.0173, "low": 0.017, "close": 0.0172, "volume": 817152.3, "close_time": 1774259999999, "quote_volume": 13972.30192, "trades": 133, "taker_buy_base": 358273.8, "taker_buy_quote": 6115.50288 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0171, "close": 0.0172, "volume": 936801.0, "close_time": 1774263599999, "quote_volume": 16114.15282, "trades": 90, "taker_buy_base": 492413.2, "taker_buy_quote": 8469.86148 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.0173, "high": 0.0178, "low": 0.0172, "close": 0.0176, "volume": 5516884.5, "close_time": 1774267199999, "quote_volume": 97274.97689, "trades": 648, "taker_buy_base": 2728222.3, "taker_buy_quote": 48055.30669 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0176, "close": 0.0179, "volume": 877182.2, "close_time": 1774270799999, "quote_volume": 15581.93882, "trades": 77, "taker_buy_base": 623646.6, "taker_buy_quote": 11084.22718 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0178, "close": 0.0179, "volume": 1693558.0, "close_time": 1774274399999, "quote_volume": 30173.61905, "trades": 162, "taker_buy_base": 747687.2, "taker_buy_quote": 13317.12497 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.018, "high": 0.018, "low": 0.0177, "close": 0.0178, "volume": 583951.4, "close_time": 1774277999999, "quote_volume": 10406.11261, "trades": 109, "taker_buy_base": 366562.0, "taker_buy_quote": 6533.16924 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.0179, "high": 0.0179, "low": 0.0176, "close": 0.0176, "volume": 834404.3, "close_time": 1774281599999, "quote_volume": 14828.5483, "trades": 66, "taker_buy_base": 325676.6, "taker_buy_quote": 5796.57945 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0174, "close": 0.0174, "volume": 4616897.5, "close_time": 1774285199999, "quote_volume": 80925.50223, "trades": 369, "taker_buy_base": 1158676.6, "taker_buy_quote": 20370.9557 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.0174, "high": 0.0174, "low": 0.0163, "close": 0.0164, "volume": 27697211.5, "close_time": 1774288799999, "quote_volume": 460713.37758, "trades": 3127, "taker_buy_base": 11686846.8, "taker_buy_quote": 194100.98208 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0165, "volume": 12633327.0, "close_time": 1774292399999, "quote_volume": 206781.01572, "trades": 1122, "taker_buy_base": 5437504.0, "taker_buy_quote": 89097.99891 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0162, "close": 0.0162, "volume": 2902192.1, "close_time": 1774295999999, "quote_volume": 47463.52804, "trades": 298, "taker_buy_base": 1154527.2, "taker_buy_quote": 18881.4095 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0164, "volume": 3177332.1, "close_time": 1774299599999, "quote_volume": 52062.25373, "trades": 176, "taker_buy_base": 1834121.9, "taker_buy_quote": 30048.52389 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0161, "close": 0.0163, "volume": 1951397.6, "close_time": 1774303199999, "quote_volume": 31875.03616, "trades": 183, "taker_buy_base": 941242.0, "taker_buy_quote": 15409.72485 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 0.0162, "high": 0.0162, "low": 0.0159, "close": 0.0161, "volume": 5393040.6, "close_time": 1774306799999, "quote_volume": 86551.19408, "trades": 677, "taker_buy_base": 2774713.5, "taker_buy_quote": 44572.14699 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 0.016, "high": 0.0162, "low": 0.0159, "close": 0.016, "volume": 3027500.2, "close_time": 1774310399999, "quote_volume": 48613.56563, "trades": 319, "taker_buy_base": 1633782.8, "taker_buy_quote": 26230.30248 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.016, "high": 0.0161, "low": 0.0158, "close": 0.016, "volume": 4038585.1, "close_time": 1774313999999, "quote_volume": 64538.133, "trades": 328, "taker_buy_base": 2261117.2, "taker_buy_quote": 36138.26679 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 0.016, "high": 0.016, "low": 0.0157, "close": 0.0158, "volume": 2617428.8, "close_time": 1774317599999, "quote_volume": 41281.69059, "trades": 305, "taker_buy_base": 798488.8, "taker_buy_quote": 12601.75356 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0157, "close": 0.0159, "volume": 1745729.0, "close_time": 1774321199999, "quote_volume": 27588.31327, "trades": 153, "taker_buy_base": 1058509.6, "taker_buy_quote": 16732.03557 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0157, "close": 0.0158, "volume": 1584555.5, "close_time": 1774324799999, "quote_volume": 25034.34603, "trades": 133, "taker_buy_base": 984293.4, "taker_buy_quote": 15551.88074 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0158, "high": 0.0158, "low": 0.0155, "close": 0.0155, "volume": 2234582.5, "close_time": 1774328399999, "quote_volume": 34963.12342, "trades": 155, "taker_buy_base": 1080887.9, "taker_buy_quote": 16952.88618 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 0.0155, "high": 0.0155, "low": 0.0153, "close": 0.0154, "volume": 3906497.8, "close_time": 1774331999999, "quote_volume": 60256.98783, "trades": 418, "taker_buy_base": 2490168.2, "taker_buy_quote": 38436.74346 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 0.0154, "high": 0.0158, "low": 0.0154, "close": 0.0156, "volume": 1703793.0, "close_time": 1774335599999, "quote_volume": 26636.85313, "trades": 277, "taker_buy_base": 1010116.9, "taker_buy_quote": 15821.46361 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0157, "close": 0.0158, "volume": 2407361.9, "close_time": 1774339199999, "quote_volume": 37972.20782, "trades": 403, "taker_buy_base": 1418675.9, "taker_buy_quote": 22400.83554 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0158, "high": 0.0163, "low": 0.0157, "close": 0.0159, "volume": 5978923.9, "close_time": 1774342799999, "quote_volume": 95871.72663, "trades": 986, "taker_buy_base": 3273246.8, "taker_buy_quote": 52579.55502 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 0.0159, "high": 0.016, "low": 0.0157, "close": 0.0159, "volume": 3191179.9, "close_time": 1774346399999, "quote_volume": 50650.48431, "trades": 444, "taker_buy_base": 1243678.4, "taker_buy_quote": 19768.97397 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0155, "close": 0.0156, "volume": 2632468.6, "close_time": 1774349999999, "quote_volume": 41284.95038, "trades": 352, "taker_buy_base": 1056802.4, "taker_buy_quote": 16581.77471 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 2473945.2, "close_time": 1774353599999, "quote_volume": 38588.74882, "trades": 248, "taker_buy_base": 932143.4, "taker_buy_quote": 14566.7896 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0154, "close": 0.0155, "volume": 2465378.9, "close_time": 1774357199999, "quote_volume": 38249.65689, "trades": 264, "taker_buy_base": 1120580.2, "taker_buy_quote": 17385.27288 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 3158591.6, "close_time": 1774360799999, "quote_volume": 48965.14219, "trades": 317, "taker_buy_base": 1676178.7, "taker_buy_quote": 25990.39381 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0155, "close": 0.0156, "volume": 4503899.9, "close_time": 1774364399999, "quote_volume": 70541.62754, "trades": 642, "taker_buy_base": 2318442.2, "taker_buy_quote": 36317.54684 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0156, "close": 0.0156, "volume": 5212807.7, "close_time": 1774367999999, "quote_volume": 82165.68997, "trades": 780, "taker_buy_base": 2559778.5, "taker_buy_quote": 40400.41792 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 2990887.5, "close_time": 1774371599999, "quote_volume": 46566.12554, "trades": 452, "taker_buy_base": 1564301.4, "taker_buy_quote": 24356.62028 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 1653291.6, "close_time": 1774375199999, "quote_volume": 25580.67059, "trades": 164, "taker_buy_base": 691113.9, "taker_buy_quote": 10715.77337 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 2289498.1, "close_time": 1774378799999, "quote_volume": 35495.58717, "trades": 344, "taker_buy_base": 961065.7, "taker_buy_quote": 14901.73803 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0155, "close": 0.0155, "volume": 785607.9, "close_time": 1774382399999, "quote_volume": 12239.52726, "trades": 80, "taker_buy_base": 504291.2, "taker_buy_quote": 7863.29422 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0157, "volume": 1832704.9, "close_time": 1774385999999, "quote_volume": 28621.13197, "trades": 213, "taker_buy_base": 971942.3, "taker_buy_quote": 15176.67716 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 2123200.9, "close_time": 1774389599999, "quote_volume": 33121.99324, "trades": 284, "taker_buy_base": 1214362.5, "taker_buy_quote": 18949.3478 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0157, "volume": 573120.6, "close_time": 1774393199999, "quote_volume": 8940.69666, "trades": 59, "taker_buy_base": 340617.7, "taker_buy_quote": 5313.72972 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0156, "volume": 518224.8, "close_time": 1774396799999, "quote_volume": 8136.84939, "trades": 51, "taker_buy_base": 247697.3, "taker_buy_quote": 3890.74984 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0156, "close": 0.0158, "volume": 192104.2, "close_time": 1774400399999, "quote_volume": 3008.11729, "trades": 38, "taker_buy_base": 109800.7, "taker_buy_quote": 1724.02029 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 0.0157, "high": 0.0159, "low": 0.0156, "close": 0.0159, "volume": 1529696.0, "close_time": 1774403999999, "quote_volume": 24166.50652, "trades": 203, "taker_buy_base": 819163.6, "taker_buy_quote": 12971.80149 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 0.0159, "high": 0.0161, "low": 0.0158, "close": 0.0159, "volume": 3787292.6, "close_time": 1774407599999, "quote_volume": 60467.58584, "trades": 194, "taker_buy_base": 1720455.8, "taker_buy_quote": 27439.93751 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 0.0159, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 819744.4, "close_time": 1774411199999, "quote_volume": 13018.80108, "trades": 106, "taker_buy_base": 369320.5, "taker_buy_quote": 5872.48998 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.016, "high": 0.0161, "low": 0.0159, "close": 0.016, "volume": 746193.6, "close_time": 1774414799999, "quote_volume": 11983.55114, "trades": 155, "taker_buy_base": 458816.2, "taker_buy_quote": 7372.96307 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0161, "close": 0.0163, "volume": 1906901.6, "close_time": 1774418399999, "quote_volume": 30866.49344, "trades": 280, "taker_buy_base": 1021024.9, "taker_buy_quote": 16547.25753 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 0.0163, "high": 0.0167, "low": 0.0159, "close": 0.0159, "volume": 13623726.0, "close_time": 1774421999999, "quote_volume": 223553.63289, "trades": 2041, "taker_buy_base": 7651728.0, "taker_buy_quote": 125758.44096 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 0.016, "high": 0.016, "low": 0.0158, "close": 0.0159, "volume": 2782106.4, "close_time": 1774425599999, "quote_volume": 44396.43369, "trades": 198, "taker_buy_base": 1435235.5, "taker_buy_quote": 22919.83982 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.016, "high": 0.016, "low": 0.0159, "close": 0.0159, "volume": 585506.5, "close_time": 1774429199999, "quote_volume": 9355.67136, "trades": 114, "taker_buy_base": 365202.1, "taker_buy_quote": 5843.2336 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 0.0159, "high": 0.0162, "low": 0.0159, "close": 0.0162, "volume": 3183719.1, "close_time": 1774432799999, "quote_volume": 51072.03007, "trades": 432, "taker_buy_base": 1294893.4, "taker_buy_quote": 20805.05729 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 0.0162, "high": 0.0167, "low": 0.0161, "close": 0.0165, "volume": 5666068.3, "close_time": 1774436399999, "quote_volume": 93212.18282, "trades": 801, "taker_buy_base": 2745460.3, "taker_buy_quote": 45152.53897 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 0.0165, "high": 0.0165, "low": 0.0162, "close": 0.0164, "volume": 3473060.2, "close_time": 1774439999999, "quote_volume": 56877.71524, "trades": 514, "taker_buy_base": 1824023.6, "taker_buy_quote": 29890.43263 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0163, "close": 0.0164, "volume": 1652605.1, "close_time": 1774443599999, "quote_volume": 27179.20214, "trades": 241, "taker_buy_base": 980822.7, "taker_buy_quote": 16161.51873 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0161, "close": 0.0162, "volume": 1322772.2, "close_time": 1774447199999, "quote_volume": 21615.44095, "trades": 238, "taker_buy_base": 465748.7, "taker_buy_quote": 7636.11644 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 0.0162, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 1873679.8, "close_time": 1774450799999, "quote_volume": 30361.339, "trades": 214, "taker_buy_base": 1023109.0, "taker_buy_quote": 16595.52732 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 0.0162, "high": 0.0165, "low": 0.0161, "close": 0.0164, "volume": 5916129.9, "close_time": 1774454399999, "quote_volume": 96720.25332, "trades": 676, "taker_buy_base": 3052138.2, "taker_buy_quote": 49932.62788 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0164, "high": 0.0168, "low": 0.0162, "close": 0.0162, "volume": 20098929.1, "close_time": 1774457999999, "quote_volume": 332938.24074, "trades": 2266, "taker_buy_base": 10122463.6, "taker_buy_quote": 167870.03981 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0162, "volume": 2054851.5, "close_time": 1774461599999, "quote_volume": 33196.75081, "trades": 146, "taker_buy_base": 731837.1, "taker_buy_quote": 11831.18704 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 0.0161, "high": 0.0164, "low": 0.0161, "close": 0.0164, "volume": 1406223.2, "close_time": 1774465199999, "quote_volume": 22882.40385, "trades": 178, "taker_buy_base": 769676.4, "taker_buy_quote": 12543.5541 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0162, "close": 0.0162, "volume": 1472360.3, "close_time": 1774468799999, "quote_volume": 23946.03691, "trades": 260, "taker_buy_base": 710813.7, "taker_buy_quote": 11553.37 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0163, "high": 0.0164, "low": 0.016, "close": 0.0162, "volume": 4620258.7, "close_time": 1774472399999, "quote_volume": 74668.92742, "trades": 584, "taker_buy_base": 2828459.7, "taker_buy_quote": 45769.78287 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0161, "close": 0.0161, "volume": 1699366.1, "close_time": 1774475999999, "quote_volume": 27521.57047, "trades": 268, "taker_buy_base": 846215.1, "taker_buy_quote": 13724.39257 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 0.0161, "high": 0.0163, "low": 0.0161, "close": 0.0163, "volume": 1848608.6, "close_time": 1774479599999, "quote_volume": 29963.60136, "trades": 244, "taker_buy_base": 989830.5, "taker_buy_quote": 16052.35462 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 0.0163, "high": 0.0163, "low": 0.0162, "close": 0.0163, "volume": 511932.3, "close_time": 1774483199999, "quote_volume": 8335.38134, "trades": 81, "taker_buy_base": 299895.7, "taker_buy_quote": 4888.29991 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0161, "close": 0.0162, "volume": 3123791.3, "close_time": 1774486799999, "quote_volume": 50700.49485, "trades": 373, "taker_buy_base": 1377334.9, "taker_buy_quote": 22399.69037 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 0.0162, "high": 0.0163, "low": 0.016, "close": 0.0162, "volume": 3277523.3, "close_time": 1774490399999, "quote_volume": 52852.91734, "trades": 338, "taker_buy_base": 1483010.6, "taker_buy_quote": 23945.77167 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 0.0161, "high": 0.0161, "low": 0.016, "close": 0.0161, "volume": 2125898.0, "close_time": 1774493999999, "quote_volume": 34225.17548, "trades": 278, "taker_buy_base": 1156028.3, "taker_buy_quote": 18612.05563 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.0162, "volume": 762807.3, "close_time": 1774497599999, "quote_volume": 12282.28826, "trades": 119, "taker_buy_base": 679598.2, "taker_buy_quote": 10943.67612 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0161, "high": 0.0162, "low": 0.016, "close": 0.016, "volume": 1038725.9, "close_time": 1774501199999, "quote_volume": 16720.15163, "trades": 116, "taker_buy_base": 483368.6, "taker_buy_quote": 7782.3492 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 0.016, "high": 0.0161, "low": 0.0157, "close": 0.0157, "volume": 3993667.3, "close_time": 1774504799999, "quote_volume": 63099.41895, "trades": 503, "taker_buy_base": 1770053.5, "taker_buy_quote": 27990.1109 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 0.0157, "high": 0.0158, "low": 0.0155, "close": 0.0155, "volume": 1774313.6, "close_time": 1774508399999, "quote_volume": 27735.06505, "trades": 253, "taker_buy_base": 634488.7, "taker_buy_quote": 9936.38191 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 0.0155, "high": 0.0157, "low": 0.0155, "close": 0.0157, "volume": 805918.9, "close_time": 1774511999999, "quote_volume": 12565.39789, "trades": 124, "taker_buy_base": 579607.0, "taker_buy_quote": 9056.82898 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0156, "high": 0.0156, "low": 0.0155, "close": 0.0155, "volume": 1150899.2, "close_time": 1774515599999, "quote_volume": 17925.33601, "trades": 214, "taker_buy_base": 493737.7, "taker_buy_quote": 7702.30812 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0153, "close": 0.0155, "volume": 3611308.3, "close_time": 1774519199999, "quote_volume": 55869.35192, "trades": 442, "taker_buy_base": 1976318.8, "taker_buy_quote": 30582.44963 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0154, "volume": 2520695.4, "close_time": 1774522799999, "quote_volume": 38610.65459, "trades": 382, "taker_buy_base": 1306640.4, "taker_buy_quote": 20015.35588 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 892157.4, "close_time": 1774526399999, "quote_volume": 13650.13404, "trades": 106, "taker_buy_base": 403237.8, "taker_buy_quote": 6170.77955 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0152, "close": 0.0153, "volume": 443828.7, "close_time": 1774529999999, "quote_volume": 6782.03324, "trades": 69, "taker_buy_base": 357042.1, "taker_buy_quote": 5462.74413 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 0.0152, "high": 0.0154, "low": 0.0151, "close": 0.0153, "volume": 2590235.5, "close_time": 1774533599999, "quote_volume": 39534.69608, "trades": 282, "taker_buy_base": 1349275.0, "taker_buy_quote": 20604.02688 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 993880.8, "close_time": 1774537199999, "quote_volume": 15204.99675, "trades": 108, "taker_buy_base": 552683.9, "taker_buy_quote": 8456.53563 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0151, "close": 0.0152, "volume": 623810.7, "close_time": 1774540799999, "quote_volume": 9494.56528, "trades": 120, "taker_buy_base": 379484.8, "taker_buy_quote": 5781.07796 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0152, "high": 0.0153, "low": 0.015, "close": 0.015, "volume": 3365283.9, "close_time": 1774544399999, "quote_volume": 50712.81052, "trades": 371, "taker_buy_base": 515852.4, "taker_buy_quote": 7795.41418 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 0.015, "high": 0.0152, "low": 0.0149, "close": 0.015, "volume": 3594658.7, "close_time": 1774547999999, "quote_volume": 54127.12323, "trades": 236, "taker_buy_base": 1585461.7, "taker_buy_quote": 23901.11932 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0148, "close": 0.0149, "volume": 3348975.7, "close_time": 1774551599999, "quote_volume": 49967.683, "trades": 254, "taker_buy_base": 1089233.5, "taker_buy_quote": 16268.37195 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 342464.9, "close_time": 1774555199999, "quote_volume": 5131.50326, "trades": 55, "taker_buy_base": 178805.7, "taker_buy_quote": 2682.6732 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0149, "high": 0.0152, "low": 0.0149, "close": 0.0151, "volume": 2722061.8, "close_time": 1774558799999, "quote_volume": 41001.33519, "trades": 275, "taker_buy_base": 1396765.3, "taker_buy_quote": 21030.91363 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 0.0151, "high": 0.0153, "low": 0.0151, "close": 0.0153, "volume": 356687.7, "close_time": 1774562399999, "quote_volume": 5400.67982, "trades": 41, "taker_buy_base": 279195.4, "taker_buy_quote": 4225.47285 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 627491.6, "close_time": 1774565999999, "quote_volume": 9619.1741, "trades": 103, "taker_buy_base": 419399.3, "taker_buy_quote": 6435.90102 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 0.0154, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 123206.7, "close_time": 1774569599999, "quote_volume": 1884.94802, "trades": 24, "taker_buy_base": 39072.5, "taker_buy_quote": 600.54343 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0152, "volume": 337911.6, "close_time": 1774573199999, "quote_volume": 5165.2605, "trades": 35, "taker_buy_base": 170861.5, "taker_buy_quote": 2614.29341 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0153, "close": 0.0154, "volume": 454130.6, "close_time": 1774576799999, "quote_volume": 6949.66041, "trades": 63, "taker_buy_base": 245653.7, "taker_buy_quote": 3759.96384 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0154, "volume": 643006.4, "close_time": 1774580399999, "quote_volume": 9901.28828, "trades": 64, "taker_buy_base": 353922.1, "taker_buy_quote": 5450.53543 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 552432.6, "close_time": 1774583999999, "quote_volume": 8498.55655, "trades": 109, "taker_buy_base": 272127.2, "taker_buy_quote": 4191.02879 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0153, "close": 0.0155, "volume": 844033.6, "close_time": 1774587599999, "quote_volume": 12955.40813, "trades": 153, "taker_buy_base": 331951.7, "taker_buy_quote": 5094.41576 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0154, "close": 0.0155, "volume": 1826882.1, "close_time": 1774591199999, "quote_volume": 28358.51068, "trades": 124, "taker_buy_base": 1279810.5, "taker_buy_quote": 19848.47922 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0155, "close": 0.0156, "volume": 819822.6, "close_time": 1774594799999, "quote_volume": 12779.40103, "trades": 83, "taker_buy_base": 397897.0, "taker_buy_quote": 6209.01639 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0155, "close": 0.0156, "volume": 316536.2, "close_time": 1774598399999, "quote_volume": 4908.3328, "trades": 89, "taker_buy_base": 115399.6, "taker_buy_quote": 1790.7155 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0154, "close": 0.0156, "volume": 2377770.1, "close_time": 1774601999999, "quote_volume": 37110.96409, "trades": 162, "taker_buy_base": 1447017.9, "taker_buy_quote": 22653.41001 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0154, "close": 0.0154, "volume": 2322311.0, "close_time": 1774605599999, "quote_volume": 36039.98577, "trades": 288, "taker_buy_base": 626657.8, "taker_buy_quote": 9764.53682 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 0.0154, "high": 0.0156, "low": 0.0153, "close": 0.0154, "volume": 2876111.9, "close_time": 1774609199999, "quote_volume": 44299.81208, "trades": 380, "taker_buy_base": 1480451.8, "taker_buy_quote": 22814.53794 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0154, "close": 0.0154, "volume": 1197909.3, "close_time": 1774612799999, "quote_volume": 18505.35783, "trades": 233, "taker_buy_base": 489793.1, "taker_buy_quote": 7571.6693 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0152, "close": 0.0153, "volume": 1735285.7, "close_time": 1774616399999, "quote_volume": 26626.7028, "trades": 201, "taker_buy_base": 949695.3, "taker_buy_quote": 14590.40904 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0151, "close": 0.0152, "volume": 1637295.9, "close_time": 1774619999999, "quote_volume": 24986.72501, "trades": 215, "taker_buy_base": 1021065.0, "taker_buy_quote": 15587.57678 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.0152, "high": 0.0154, "low": 0.0152, "close": 0.0152, "volume": 1389330.5, "close_time": 1774623599999, "quote_volume": 21232.07574, "trades": 252, "taker_buy_base": 873211.9, "taker_buy_quote": 13359.91695 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0152, "close": 0.0153, "volume": 1095221.0, "close_time": 1774627199999, "quote_volume": 16780.85264, "trades": 232, "taker_buy_base": 479367.9, "taker_buy_quote": 7348.94363 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0152, "close": 0.0153, "volume": 1236345.6, "close_time": 1774630799999, "quote_volume": 18805.65402, "trades": 177, "taker_buy_base": 994927.6, "taker_buy_quote": 15136.10042 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.0153, "high": 0.0158, "low": 0.0153, "close": 0.0155, "volume": 5049096.1, "close_time": 1774634399999, "quote_volume": 78710.74934, "trades": 749, "taker_buy_base": 2678080.5, "taker_buy_quote": 41760.60967 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0153, "close": 0.0155, "volume": 3301889.8, "close_time": 1774637999999, "quote_volume": 51017.95644, "trades": 366, "taker_buy_base": 1719096.1, "taker_buy_quote": 26603.50333 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.0155, "high": 0.0156, "low": 0.0152, "close": 0.0153, "volume": 2312547.8, "close_time": 1774641599999, "quote_volume": 35546.01902, "trades": 315, "taker_buy_base": 739167.2, "taker_buy_quote": 11361.48917 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0152, "close": 0.0153, "volume": 95522.0, "close_time": 1774645199999, "quote_volume": 1453.97996, "trades": 29, "taker_buy_base": 20455.6, "taker_buy_quote": 312.97068 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.0152, "high": 0.0153, "low": 0.015, "close": 0.0151, "volume": 1450703.0, "close_time": 1774648799999, "quote_volume": 21970.56043, "trades": 263, "taker_buy_base": 737359.0, "taker_buy_quote": 11156.19528 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.015, "high": 0.0152, "low": 0.015, "close": 0.0151, "volume": 761988.9, "close_time": 1774652399999, "quote_volume": 11509.95673, "trades": 112, "taker_buy_base": 536254.1, "taker_buy_quote": 8102.78832 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.015, "high": 0.0151, "low": 0.0149, "close": 0.0151, "volume": 326502.9, "close_time": 1774655999999, "quote_volume": 4900.8015, "trades": 129, "taker_buy_base": 90197.2, "taker_buy_quote": 1357.32598 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0149, "close": 0.015, "volume": 305132.0, "close_time": 1774659599999, "quote_volume": 4581.77189, "trades": 95, "taker_buy_base": 58513.6, "taker_buy_quote": 883.02972 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.0149, "high": 0.0149, "low": 0.0147, "close": 0.0148, "volume": 1073591.3, "close_time": 1774663199999, "quote_volume": 15908.94384, "trades": 219, "taker_buy_base": 578436.0, "taker_buy_quote": 8571.41263 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.0148, "high": 0.0149, "low": 0.0147, "close": 0.0147, "volume": 1091644.6, "close_time": 1774666799999, "quote_volume": 16135.64319, "trades": 163, "taker_buy_base": 426761.6, "taker_buy_quote": 6317.30333 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.0147, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 226192.2, "close_time": 1774670399999, "quote_volume": 3341.16855, "trades": 27, "taker_buy_base": 161432.1, "taker_buy_quote": 2389.19508 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0147, "close": 0.0148, "volume": 116072.3, "close_time": 1774673999999, "quote_volume": 1707.38429, "trades": 75, "taker_buy_base": 11214.8, "taker_buy_quote": 165.97904 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0145, "close": 0.0145, "volume": 2794666.0, "close_time": 1774677599999, "quote_volume": 40680.25805, "trades": 311, "taker_buy_base": 465501.7, "taker_buy_quote": 6788.14835 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.0146, "high": 0.0146, "low": 0.0144, "close": 0.0144, "volume": 1969234.0, "close_time": 1774681199999, "quote_volume": 28470.80799, "trades": 196, "taker_buy_base": 488425.1, "taker_buy_quote": 7075.24237 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.0144, "high": 0.0145, "low": 0.0143, "close": 0.0145, "volume": 645403.6, "close_time": 1774684799999, "quote_volume": 9299.93784, "trades": 70, "taker_buy_base": 353046.4, "taker_buy_quote": 5091.49747 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0143, "close": 0.0143, "volume": 845088.4, "close_time": 1774688399999, "quote_volume": 12169.5733, "trades": 82, "taker_buy_base": 325004.0, "taker_buy_quote": 4680.66181 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0141, "close": 0.0143, "volume": 1481424.9, "close_time": 1774691999999, "quote_volume": 21088.45308, "trades": 173, "taker_buy_base": 663392.2, "taker_buy_quote": 9441.61898 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.0143, "high": 0.0144, "low": 0.0141, "close": 0.0143, "volume": 1122976.4, "close_time": 1774695599999, "quote_volume": 16019.01196, "trades": 101, "taker_buy_base": 739846.0, "taker_buy_quote": 10578.35036 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.0143, "high": 0.0143, "low": 0.0142, "close": 0.0142, "volume": 606101.0, "close_time": 1774699199999, "quote_volume": 8645.13551, "trades": 108, "taker_buy_base": 376122.0, "taker_buy_quote": 5378.5446 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0142, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 1535162.5, "close_time": 1774702799999, "quote_volume": 21808.01934, "trades": 173, "taker_buy_base": 613504.2, "taker_buy_quote": 8727.74147 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.0143, "volume": 3350900.0, "close_time": 1774706399999, "quote_volume": 47336.90557, "trades": 241, "taker_buy_base": 1610876.3, "taker_buy_quote": 22778.14394 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.0143, "high": 0.0143, "low": 0.014, "close": 0.0141, "volume": 2440159.6, "close_time": 1774709999999, "quote_volume": 34510.82133, "trades": 199, "taker_buy_base": 980064.5, "taker_buy_quote": 13881.74762 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0142, "volume": 1306390.3, "close_time": 1774713599999, "quote_volume": 18458.72387, "trades": 111, "taker_buy_base": 784011.2, "taker_buy_quote": 11086.33425 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0142, "volume": 1917529.5, "close_time": 1774717199999, "quote_volume": 27061.95865, "trades": 174, "taker_buy_base": 1241351.7, "taker_buy_quote": 17531.44969 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 905727.1, "close_time": 1774720799999, "quote_volume": 12786.23782, "trades": 129, "taker_buy_base": 216442.1, "taker_buy_quote": 3057.80081 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.0141, "volume": 608908.5, "close_time": 1774724399999, "quote_volume": 8598.7574, "trades": 92, "taker_buy_base": 198297.5, "taker_buy_quote": 2809.24254 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.0141, "volume": 263135.5, "close_time": 1774727999999, "quote_volume": 3699.64225, "trades": 62, "taker_buy_base": 157452.5, "taker_buy_quote": 2220.08025 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0141, "close": 0.0142, "volume": 1444674.8, "close_time": 1774731599999, "quote_volume": 20474.11448, "trades": 161, "taker_buy_base": 881554.4, "taker_buy_quote": 12497.77021 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.0141, "high": 0.0142, "low": 0.014, "close": 0.014, "volume": 292016.1, "close_time": 1774735199999, "quote_volume": 4117.2906, "trades": 32, "taker_buy_base": 212519.2, "taker_buy_quote": 2996.98291 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.0141, "high": 0.0141, "low": 0.014, "close": 0.014, "volume": 316858.0, "close_time": 1774738799999, "quote_volume": 4464.46689, "trades": 59, "taker_buy_base": 233567.9, "taker_buy_quote": 3293.30739 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 2001397.7, "close_time": 1774742399999, "quote_volume": 28010.83515, "trades": 161, "taker_buy_base": 779218.8, "taker_buy_quote": 10909.37524 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.014, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 1708695.5, "close_time": 1774745999999, "quote_volume": 23720.70007, "trades": 132, "taker_buy_base": 838470.8, "taker_buy_quote": 11660.80494 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.014, "volume": 885391.1, "close_time": 1774749599999, "quote_volume": 12310.58983, "trades": 59, "taker_buy_base": 587707.0, "taker_buy_quote": 8174.70861 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 516856.1, "close_time": 1774753199999, "quote_volume": 7231.04764, "trades": 40, "taker_buy_base": 299832.1, "taker_buy_quote": 4198.7239 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0135, "close": 0.0136, "volume": 8399049.3, "close_time": 1774756799999, "quote_volume": 114581.42567, "trades": 645, "taker_buy_base": 4461883.6, "taker_buy_quote": 60786.78022 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0135, "close": 0.0137, "volume": 1554780.4, "close_time": 1774760399999, "quote_volume": 21150.27739, "trades": 152, "taker_buy_base": 599304.8, "taker_buy_quote": 8158.06719 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.0137, "high": 0.0141, "low": 0.0135, "close": 0.0138, "volume": 7541268.0, "close_time": 1774763999999, "quote_volume": 103657.17544, "trades": 880, "taker_buy_base": 3671849.9, "taker_buy_quote": 50464.70881 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 987551.4, "close_time": 1774767599999, "quote_volume": 13565.71664, "trades": 131, "taker_buy_base": 478926.8, "taker_buy_quote": 6573.60289 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 561565.5, "close_time": 1774771199999, "quote_volume": 7693.03573, "trades": 44, "taker_buy_base": 333455.3, "taker_buy_quote": 4568.3938 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 767366.1, "close_time": 1774774799999, "quote_volume": 10548.53588, "trades": 70, "taker_buy_base": 439271.8, "taker_buy_quote": 6046.49434 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0138, "close": 0.0138, "volume": 72769.8, "close_time": 1774778399999, "quote_volume": 1006.35309, "trades": 17, "taker_buy_base": 21298.5, "taker_buy_quote": 296.04915 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0136, "close": 0.0137, "volume": 1149984.8, "close_time": 1774781999999, "quote_volume": 15835.69052, "trades": 289, "taker_buy_base": 464521.8, "taker_buy_quote": 6404.58526 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0137, "volume": 603321.2, "close_time": 1774785599999, "quote_volume": 8254.24111, "trades": 49, "taker_buy_base": 394934.5, "taker_buy_quote": 5411.22141 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0136, "high": 0.0137, "low": 0.0135, "close": 0.0137, "volume": 1821591.7, "close_time": 1774789199999, "quote_volume": 24663.77995, "trades": 231, "taker_buy_base": 856630.7, "taker_buy_quote": 11590.8081 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0135, "close": 0.0137, "volume": 3035559.4, "close_time": 1774792799999, "quote_volume": 41710.49573, "trades": 516, "taker_buy_base": 1836019.7, "taker_buy_quote": 25232.37336 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0138, "volume": 1358944.7, "close_time": 1774796399999, "quote_volume": 18664.96023, "trades": 114, "taker_buy_base": 753410.0, "taker_buy_quote": 10355.82115 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 2462356.9, "close_time": 1774799999999, "quote_volume": 34018.16823, "trades": 305, "taker_buy_base": 1069971.0, "taker_buy_quote": 14801.76078 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 628249.6, "close_time": 1774803599999, "quote_volume": 8672.17485, "trades": 63, "taker_buy_base": 388653.6, "taker_buy_quote": 5368.50347 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 799062.9, "close_time": 1774807199999, "quote_volume": 11140.08088, "trades": 164, "taker_buy_base": 530813.6, "taker_buy_quote": 7405.09858 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 1878205.8, "close_time": 1774810799999, "quote_volume": 26106.2484, "trades": 220, "taker_buy_base": 922992.6, "taker_buy_quote": 12843.4203 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.014, "high": 0.014, "low": 0.0138, "close": 0.0138, "volume": 527332.0, "close_time": 1774814399999, "quote_volume": 7317.96208, "trades": 65, "taker_buy_base": 218695.9, "taker_buy_quote": 3040.02325 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0138, "volume": 1164018.6, "close_time": 1774817999999, "quote_volume": 16183.25676, "trades": 208, "taker_buy_base": 567511.5, "taker_buy_quote": 7910.93906 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.0139, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 1062813.9, "close_time": 1774821599999, "quote_volume": 14654.20552, "trades": 142, "taker_buy_base": 338004.6, "taker_buy_quote": 4673.04941 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0132, "close": 0.0136, "volume": 3487243.7, "close_time": 1774825199999, "quote_volume": 47109.83433, "trades": 524, "taker_buy_base": 1363967.3, "taker_buy_quote": 18431.46617 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0136, "close": 0.0136, "volume": 466887.3, "close_time": 1774828799999, "quote_volume": 6371.28239, "trades": 184, "taker_buy_base": 171432.5, "taker_buy_quote": 2343.39298 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0136, "high": 0.014, "low": 0.0136, "close": 0.0138, "volume": 2663400.3, "close_time": 1774832399999, "quote_volume": 36836.29479, "trades": 296, "taker_buy_base": 1074267.0, "taker_buy_quote": 14870.07689 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0138, "close": 0.0139, "volume": 197729.9, "close_time": 1774835999999, "quote_volume": 2743.7141, "trades": 31, "taker_buy_base": 104545.7, "taker_buy_quote": 1453.18523 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 1991104.9, "close_time": 1774839599999, "quote_volume": 27746.95549, "trades": 335, "taker_buy_base": 998819.4, "taker_buy_quote": 13923.69495 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 139298.6, "close_time": 1774843199999, "quote_volume": 1937.82714, "trades": 33, "taker_buy_base": 15766.0, "taker_buy_quote": 220.724 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0139, "high": 0.014, "low": 0.0139, "close": 0.014, "volume": 303903.7, "close_time": 1774846799999, "quote_volume": 4253.37858, "trades": 47, "taker_buy_base": 229039.6, "taker_buy_quote": 3206.5544 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 3131286.8, "close_time": 1774850399999, "quote_volume": 44209.07242, "trades": 338, "taker_buy_base": 2349999.9, "taker_buy_quote": 33179.75844 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.0142, "high": 0.0142, "low": 0.0138, "close": 0.0139, "volume": 1325775.2, "close_time": 1774853999999, "quote_volume": 18488.78635, "trades": 279, "taker_buy_base": 330145.0, "taker_buy_quote": 4610.96694 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.014, "high": 0.014, "low": 0.0139, "close": 0.0139, "volume": 701672.5, "close_time": 1774857599999, "quote_volume": 9805.39364, "trades": 150, "taker_buy_base": 268827.1, "taker_buy_quote": 3763.5794 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.014, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 1295216.4, "close_time": 1774861199999, "quote_volume": 18139.33334, "trades": 94, "taker_buy_base": 633339.1, "taker_buy_quote": 8874.56801 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.0139, "high": 0.014, "low": 0.0138, "close": 0.0138, "volume": 899676.3, "close_time": 1774864799999, "quote_volume": 12497.46431, "trades": 215, "taker_buy_base": 330372.8, "taker_buy_quote": 4593.71293 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.0138, "high": 0.014, "low": 0.0138, "close": 0.014, "volume": 890928.7, "close_time": 1774868399999, "quote_volume": 12388.37994, "trades": 118, "taker_buy_base": 658369.2, "taker_buy_quote": 9167.74092 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.0141, "volume": 1498146.1, "close_time": 1774871999999, "quote_volume": 21009.20242, "trades": 233, "taker_buy_base": 830448.0, "taker_buy_quote": 11654.9326 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 514045.0, "close_time": 1774875599999, "quote_volume": 7187.42477, "trades": 74, "taker_buy_base": 100097.2, "taker_buy_quote": 1403.11055 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.014, "high": 0.014, "low": 0.0138, "close": 0.0139, "volume": 1299693.7, "close_time": 1774879199999, "quote_volume": 18082.38776, "trades": 178, "taker_buy_base": 436093.9, "taker_buy_quote": 6087.14122 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0139, "volume": 2060552.4, "close_time": 1774882799999, "quote_volume": 28429.41269, "trades": 156, "taker_buy_base": 873567.2, "taker_buy_quote": 12056.82929 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0137, "close": 0.0138, "volume": 658914.8, "close_time": 1774886399999, "quote_volume": 9058.31599, "trades": 99, "taker_buy_base": 212992.7, "taker_buy_quote": 2933.05369 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0137, "close": 0.0137, "volume": 92652.4, "close_time": 1774889999999, "quote_volume": 1269.90793, "trades": 24, "taker_buy_base": 5700.5, "taker_buy_quote": 78.6669 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0136, "close": 0.0136, "volume": 754623.6, "close_time": 1774893599999, "quote_volume": 10341.59743, "trades": 91, "taker_buy_base": 304818.1, "taker_buy_quote": 4190.92171 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.0137, "high": 0.0137, "low": 0.0134, "close": 0.0134, "volume": 968523.0, "close_time": 1774897199999, "quote_volume": 13092.11627, "trades": 137, "taker_buy_base": 394426.8, "taker_buy_quote": 5333.128 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0133, "volume": 1090928.4, "close_time": 1774900799999, "quote_volume": 14635.41352, "trades": 171, "taker_buy_base": 511069.7, "taker_buy_quote": 6869.34903 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 1067636.2, "close_time": 1774904399999, "quote_volume": 14301.53826, "trades": 105, "taker_buy_base": 616636.3, "taker_buy_quote": 8263.31634 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 1052219.7, "close_time": 1774907999999, "quote_volume": 14204.43534, "trades": 168, "taker_buy_base": 639656.8, "taker_buy_quote": 8636.45627 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0135, "close": 0.0136, "volume": 650566.3, "close_time": 1774911599999, "quote_volume": 8783.97179, "trades": 84, "taker_buy_base": 424597.6, "taker_buy_quote": 5733.39434 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 925640.3, "close_time": 1774915199999, "quote_volume": 12408.26766, "trades": 127, "taker_buy_base": 529007.0, "taker_buy_quote": 7089.16582 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 2081539.2, "close_time": 1774918799999, "quote_volume": 27889.51852, "trades": 176, "taker_buy_base": 1544920.8, "taker_buy_quote": 20702.64462 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.0133, "high": 0.0137, "low": 0.0133, "close": 0.0136, "volume": 2201401.8, "close_time": 1774922399999, "quote_volume": 29760.96703, "trades": 307, "taker_buy_base": 1506676.6, "taker_buy_quote": 20370.88616 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.0136, "high": 0.0136, "low": 0.0135, "close": 0.0135, "volume": 117107.3, "close_time": 1774925999999, "quote_volume": 1589.87123, "trades": 62, "taker_buy_base": 89226.8, "taker_buy_quote": 1213.48448 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 556428.2, "close_time": 1774929599999, "quote_volume": 7462.93171, "trades": 168, "taker_buy_base": 149363.6, "taker_buy_quote": 2012.79579 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 2277477.9, "close_time": 1774933199999, "quote_volume": 30040.43588, "trades": 223, "taker_buy_base": 802513.8, "taker_buy_quote": 10600.30548 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0131, "close": 0.0133, "volume": 2604807.3, "close_time": 1774936799999, "quote_volume": 34647.27337, "trades": 289, "taker_buy_base": 1720293.6, "taker_buy_quote": 22926.17026 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 1102549.6, "close_time": 1774940399999, "quote_volume": 14727.54644, "trades": 163, "taker_buy_base": 630552.2, "taker_buy_quote": 8427.89455 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 647152.3, "close_time": 1774943999999, "quote_volume": 8602.92295, "trades": 114, "taker_buy_base": 415751.1, "taker_buy_quote": 5529.63085 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0132, "volume": 733251.1, "close_time": 1774947599999, "quote_volume": 9734.67186, "trades": 91, "taker_buy_base": 222423.3, "taker_buy_quote": 2958.8157 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0131, "volume": 1367489.9, "close_time": 1774951199999, "quote_volume": 18031.15124, "trades": 280, "taker_buy_base": 703271.7, "taker_buy_quote": 9280.35261 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.0132, "high": 0.0132, "low": 0.013, "close": 0.0132, "volume": 770145.7, "close_time": 1774954799999, "quote_volume": 10075.53178, "trades": 91, "taker_buy_base": 288558.9, "taker_buy_quote": 3782.10687 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.0131, "high": 0.0133, "low": 0.013, "close": 0.0133, "volume": 1993251.2, "close_time": 1774958399999, "quote_volume": 26155.70275, "trades": 325, "taker_buy_base": 1065280.0, "taker_buy_quote": 13994.189 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 110093.6, "close_time": 1774961999999, "quote_volume": 1457.2575, "trades": 23, "taker_buy_base": 40219.8, "taker_buy_quote": 534.92334 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 1093721.0, "close_time": 1774965599999, "quote_volume": 14539.28448, "trades": 146, "taker_buy_base": 587462.0, "taker_buy_quote": 7813.75054 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0131, "volume": 617554.1, "close_time": 1774969199999, "quote_volume": 8206.27771, "trades": 93, "taker_buy_base": 275461.1, "taker_buy_quote": 3666.41405 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0132, "volume": 908608.2, "close_time": 1774972799999, "quote_volume": 12020.96769, "trades": 153, "taker_buy_base": 298400.8, "taker_buy_quote": 3954.56575 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0134, "volume": 662383.6, "close_time": 1774976399999, "quote_volume": 8787.71985, "trades": 94, "taker_buy_base": 244167.8, "taker_buy_quote": 3233.225 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0133, "volume": 1086869.1, "close_time": 1774979999999, "quote_volume": 14588.89854, "trades": 219, "taker_buy_base": 562095.1, "taker_buy_quote": 7547.15896 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 882202.3, "close_time": 1774983599999, "quote_volume": 11821.01662, "trades": 79, "taker_buy_base": 634640.6, "taker_buy_quote": 8504.18404 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 609001.3, "close_time": 1774987199999, "quote_volume": 8162.94465, "trades": 61, "taker_buy_base": 432623.1, "taker_buy_quote": 5800.54272 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 1209415.3, "close_time": 1774990799999, "quote_volume": 16202.07227, "trades": 116, "taker_buy_base": 709750.3, "taker_buy_quote": 9510.69882 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.0135, "high": 0.0135, "low": 0.0133, "close": 0.0133, "volume": 323344.2, "close_time": 1774994399999, "quote_volume": 4328.74088, "trades": 87, "taker_buy_base": 68496.3, "taker_buy_quote": 918.10042 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0134, "volume": 834996.4, "close_time": 1774997999999, "quote_volume": 11096.31487, "trades": 200, "taker_buy_base": 30927.2, "taker_buy_quote": 414.42448 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0133, "close": 0.0134, "volume": 1899497.6, "close_time": 1775001599999, "quote_volume": 25465.14944, "trades": 329, "taker_buy_base": 794506.9, "taker_buy_quote": 10659.06803 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0134, "volume": 1020125.5, "close_time": 1775005199999, "quote_volume": 13658.74399, "trades": 134, "taker_buy_base": 633993.4, "taker_buy_quote": 8495.51156 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 2636133.9, "close_time": 1775008799999, "quote_volume": 34981.98238, "trades": 145, "taker_buy_base": 756673.4, "taker_buy_quote": 10020.58446 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.0131, "high": 0.0132, "low": 0.013, "close": 0.0131, "volume": 561684.2, "close_time": 1775012399999, "quote_volume": 7358.52837, "trades": 92, "taker_buy_base": 220091.2, "taker_buy_quote": 2883.79823 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0131, "close": 0.0132, "volume": 658932.2, "close_time": 1775015999999, "quote_volume": 8674.86359, "trades": 55, "taker_buy_base": 525207.6, "taker_buy_quote": 6911.28815 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 1522695.9, "close_time": 1775019599999, "quote_volume": 20229.47672, "trades": 248, "taker_buy_base": 1226559.9, "taker_buy_quote": 16320.48152 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.0133, "high": 0.0135, "low": 0.0132, "close": 0.0134, "volume": 1288721.5, "close_time": 1775023199999, "quote_volume": 17216.18291, "trades": 142, "taker_buy_base": 907916.4, "taker_buy_quote": 12139.14128 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.0133, "high": 0.0136, "low": 0.0133, "close": 0.0135, "volume": 1732106.0, "close_time": 1775026799999, "quote_volume": 23371.22544, "trades": 89, "taker_buy_base": 1111279.6, "taker_buy_quote": 14990.90513 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0134, "volume": 649885.1, "close_time": 1775030399999, "quote_volume": 8759.91049, "trades": 67, "taker_buy_base": 55485.7, "taker_buy_quote": 752.33226 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0134, "close": 0.0135, "volume": 1531350.2, "close_time": 1775033999999, "quote_volume": 20601.55211, "trades": 130, "taker_buy_base": 850108.0, "taker_buy_quote": 11439.83636 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0133, "close": 0.0133, "volume": 937245.7, "close_time": 1775037599999, "quote_volume": 12501.01608, "trades": 90, "taker_buy_base": 229035.2, "taker_buy_quote": 3064.74561 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 6208770.0, "close_time": 1775041199999, "quote_volume": 82314.07352, "trades": 480, "taker_buy_base": 1338380.6, "taker_buy_quote": 17773.12972 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0131, "close": 0.0133, "volume": 1001596.1, "close_time": 1775044799999, "quote_volume": 13222.25378, "trades": 109, "taker_buy_base": 498125.4, "taker_buy_quote": 6582.60089 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0133, "volume": 1761088.6, "close_time": 1775048399999, "quote_volume": 23384.68303, "trades": 197, "taker_buy_base": 809995.8, "taker_buy_quote": 10764.19711 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.0133, "high": 0.0133, "low": 0.0131, "close": 0.0131, "volume": 837242.5, "close_time": 1775051999999, "quote_volume": 11057.46343, "trades": 73, "taker_buy_base": 187097.7, "taker_buy_quote": 2471.01547 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.0131, "high": 0.0138, "low": 0.013, "close": 0.0138, "volume": 9315762.8, "close_time": 1775055599999, "quote_volume": 126061.80481, "trades": 1416, "taker_buy_base": 6123331.7, "taker_buy_quote": 82848.92128 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0135, "close": 0.0136, "volume": 7092208.7, "close_time": 1775059199999, "quote_volume": 96800.86232, "trades": 800, "taker_buy_base": 2970951.9, "taker_buy_quote": 40654.09028 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0135, "close": 0.0139, "volume": 6295109.4, "close_time": 1775062799999, "quote_volume": 86652.14426, "trades": 688, "taker_buy_base": 2989336.6, "taker_buy_quote": 41228.12809 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.0138, "high": 0.0139, "low": 0.0136, "close": 0.0136, "volume": 2009010.9, "close_time": 1775066399999, "quote_volume": 27694.04389, "trades": 411, "taker_buy_base": 743928.0, "taker_buy_quote": 10280.98216 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0137, "volume": 2544740.2, "close_time": 1775069999999, "quote_volume": 35052.3294, "trades": 294, "taker_buy_base": 1212928.8, "taker_buy_quote": 16726.08165 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0137, "close": 0.0137, "volume": 420881.3, "close_time": 1775073599999, "quote_volume": 5787.56809, "trades": 118, "taker_buy_base": 115926.8, "taker_buy_quote": 1600.01334 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0138, "high": 0.0138, "low": 0.0137, "close": 0.0138, "volume": 817241.8, "close_time": 1775077199999, "quote_volume": 11222.39082, "trades": 137, "taker_buy_base": 288959.1, "taker_buy_quote": 3977.5009 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.0137, "high": 0.0141, "low": 0.0137, "close": 0.0139, "volume": 2452176.6, "close_time": 1775080799999, "quote_volume": 34164.87525, "trades": 327, "taker_buy_base": 1279858.0, "taker_buy_quote": 17864.97347 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.0139, "high": 0.0142, "low": 0.0138, "close": 0.0141, "volume": 3475194.1, "close_time": 1775084399999, "quote_volume": 48693.92344, "trades": 328, "taker_buy_base": 1756369.4, "taker_buy_quote": 24648.96706 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.014, "high": 0.0142, "low": 0.0139, "close": 0.014, "volume": 1430493.4, "close_time": 1775087999999, "quote_volume": 20051.34937, "trades": 228, "taker_buy_base": 768955.0, "taker_buy_quote": 10789.75651 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0139, "close": 0.014, "volume": 1256555.6, "close_time": 1775091599999, "quote_volume": 17617.87696, "trades": 144, "taker_buy_base": 450994.4, "taker_buy_quote": 6325.71049 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.014, "high": 0.0141, "low": 0.0136, "close": 0.0137, "volume": 4004268.6, "close_time": 1775095199999, "quote_volume": 55413.54084, "trades": 593, "taker_buy_base": 1760640.8, "taker_buy_quote": 24398.11252 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0135, "close": 0.0136, "volume": 1066338.5, "close_time": 1775098799999, "quote_volume": 14526.65619, "trades": 187, "taker_buy_base": 451850.6, "taker_buy_quote": 6167.50533 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0133, "close": 0.0134, "volume": 3546159.9, "close_time": 1775102399999, "quote_volume": 47655.49568, "trades": 302, "taker_buy_base": 1724801.2, "taker_buy_quote": 23170.22266 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0132, "close": 0.0132, "volume": 2979768.4, "close_time": 1775105999999, "quote_volume": 39851.74812, "trades": 207, "taker_buy_base": 1094802.4, "taker_buy_quote": 14734.86754 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0132, "close": 0.0133, "volume": 646586.2, "close_time": 1775109599999, "quote_volume": 8537.65914, "trades": 103, "taker_buy_base": 360989.9, "taker_buy_quote": 4767.78798 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.0132, "high": 0.0134, "low": 0.0132, "close": 0.0134, "volume": 606189.0, "close_time": 1775113199999, "quote_volume": 8057.11408, "trades": 105, "taker_buy_base": 454717.1, "taker_buy_quote": 6048.13161 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0132, "close": 0.0133, "volume": 862635.3, "close_time": 1775116799999, "quote_volume": 11519.93765, "trades": 134, "taker_buy_base": 346892.2, "taker_buy_quote": 4641.92395 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 3182172.8, "close_time": 1775120399999, "quote_volume": 42177.98468, "trades": 335, "taker_buy_base": 1057168.7, "taker_buy_quote": 13999.23446 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0128, "close": 0.0129, "volume": 4324783.1, "close_time": 1775123999999, "quote_volume": 56487.24711, "trades": 528, "taker_buy_base": 1255774.1, "taker_buy_quote": 16445.3036 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.0129, "high": 0.013, "low": 0.0127, "close": 0.0128, "volume": 3292555.3, "close_time": 1775127599999, "quote_volume": 42273.04908, "trades": 401, "taker_buy_base": 1457726.2, "taker_buy_quote": 18760.17405 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0129, "volume": 802311.8, "close_time": 1775131199999, "quote_volume": 10272.90024, "trades": 118, "taker_buy_base": 234510.5, "taker_buy_quote": 3009.39613 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 1332399.5, "close_time": 1775134799999, "quote_volume": 17055.30382, "trades": 198, "taker_buy_base": 567827.5, "taker_buy_quote": 7270.72541 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 3369080.9, "close_time": 1775138399999, "quote_volume": 43112.53607, "trades": 237, "taker_buy_base": 1870884.4, "taker_buy_quote": 23962.65065 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.0128, "high": 0.0131, "low": 0.0127, "close": 0.0129, "volume": 3410066.7, "close_time": 1775141999999, "quote_volume": 43865.90382, "trades": 290, "taker_buy_base": 2212157.2, "taker_buy_quote": 28452.53043 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 1610573.2, "close_time": 1775145599999, "quote_volume": 20763.21006, "trades": 259, "taker_buy_base": 415838.9, "taker_buy_quote": 5367.50839 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 1537851.9, "close_time": 1775149199999, "quote_volume": 19981.94419, "trades": 180, "taker_buy_base": 1048838.1, "taker_buy_quote": 13635.58507 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 1361589.3, "close_time": 1775152799999, "quote_volume": 17798.49579, "trades": 133, "taker_buy_base": 466551.1, "taker_buy_quote": 6097.24594 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.0131, "volume": 1270057.4, "close_time": 1775156399999, "quote_volume": 16571.96587, "trades": 102, "taker_buy_base": 861950.9, "taker_buy_quote": 11250.93661 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 205189.4, "close_time": 1775159999999, "quote_volume": 2665.44041, "trades": 78, "taker_buy_base": 30740.8, "taker_buy_quote": 402.26281 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 179312.8, "close_time": 1775163599999, "quote_volume": 2330.91428, "trades": 30, "taker_buy_base": 114934.4, "taker_buy_quote": 1494.1472 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0131, "volume": 94149.7, "close_time": 1775167199999, "quote_volume": 1221.44048, "trades": 34, "taker_buy_base": 53889.1, "taker_buy_quote": 701.19846 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 333949.3, "close_time": 1775170799999, "quote_volume": 4354.07491, "trades": 52, "taker_buy_base": 196059.5, "taker_buy_quote": 2561.50751 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 202673.5, "close_time": 1775174399999, "quote_volume": 2646.19198, "trades": 57, "taker_buy_base": 114364.8, "taker_buy_quote": 1498.17888 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.0131, "volume": 194894.0, "close_time": 1775177999999, "quote_volume": 2536.16268, "trades": 99, "taker_buy_base": 25406.8, "taker_buy_quote": 332.82908 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.0131, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 500299.1, "close_time": 1775181599999, "quote_volume": 6520.33192, "trades": 70, "taker_buy_base": 208861.9, "taker_buy_quote": 2724.91054 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 586894.4, "close_time": 1775185199999, "quote_volume": 7627.84518, "trades": 78, "taker_buy_base": 214138.0, "taker_buy_quote": 2784.65115 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 1155785.8, "close_time": 1775188799999, "quote_volume": 15021.36726, "trades": 95, "taker_buy_base": 294478.0, "taker_buy_quote": 3829.38591 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 455474.9, "close_time": 1775192399999, "quote_volume": 5912.85927, "trades": 41, "taker_buy_base": 197285.1, "taker_buy_quote": 2564.7063 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 1195591.3, "close_time": 1775195999999, "quote_volume": 15542.66512, "trades": 112, "taker_buy_base": 406758.6, "taker_buy_quote": 5288.22071 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 288328.2, "close_time": 1775199599999, "quote_volume": 3721.10931, "trades": 29, "taker_buy_base": 16755.3, "taker_buy_quote": 217.8189 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.013, "volume": 423905.8, "close_time": 1775203199999, "quote_volume": 5469.34924, "trades": 130, "taker_buy_base": 116809.7, "taker_buy_quote": 1509.94057 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 486053.9, "close_time": 1775206799999, "quote_volume": 6270.17823, "trades": 186, "taker_buy_base": 131305.7, "taker_buy_quote": 1698.55396 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0129, "volume": 1765281.8, "close_time": 1775210399999, "quote_volume": 22593.29316, "trades": 153, "taker_buy_base": 443936.7, "taker_buy_quote": 5684.36088 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0126, "close": 0.0128, "volume": 798165.6, "close_time": 1775213999999, "quote_volume": 10139.20155, "trades": 70, "taker_buy_base": 349371.5, "taker_buy_quote": 4438.72029 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 270657.0, "close_time": 1775217599999, "quote_volume": 3448.77924, "trades": 48, "taker_buy_base": 149358.9, "taker_buy_quote": 1908.84621 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0126, "close": 0.0127, "volume": 1504152.1, "close_time": 1775221199999, "quote_volume": 19183.06491, "trades": 125, "taker_buy_base": 613511.9, "taker_buy_quote": 7832.48366 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 1350317.3, "close_time": 1775224799999, "quote_volume": 17015.77536, "trades": 94, "taker_buy_base": 389426.1, "taker_buy_quote": 4910.86215 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.0126, "high": 0.0131, "low": 0.0125, "close": 0.0131, "volume": 7618339.8, "close_time": 1775228399999, "quote_volume": 98236.26801, "trades": 992, "taker_buy_base": 5819471.3, "taker_buy_quote": 75081.71428 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.013, "high": 0.0132, "low": 0.0127, "close": 0.0128, "volume": 9455879.9, "close_time": 1775231999999, "quote_volume": 122287.33843, "trades": 1503, "taker_buy_base": 5517371.2, "taker_buy_quote": 71418.05159 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 5769890.6, "close_time": 1775235599999, "quote_volume": 73829.51094, "trades": 537, "taker_buy_base": 3407732.5, "taker_buy_quote": 43651.52557 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 735893.9, "close_time": 1775239199999, "quote_volume": 9419.73368, "trades": 54, "taker_buy_base": 64344.6, "taker_buy_quote": 824.91044 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 604909.6, "close_time": 1775242799999, "quote_volume": 7742.04775, "trades": 53, "taker_buy_base": 435348.5, "taker_buy_quote": 5572.53892 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 1738455.2, "close_time": 1775246399999, "quote_volume": 22433.99686, "trades": 222, "taker_buy_base": 846088.3, "taker_buy_quote": 10939.14955 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0129, "high": 0.013, "low": 0.0127, "close": 0.0128, "volume": 1023638.7, "close_time": 1775249999999, "quote_volume": 13205.85264, "trades": 139, "taker_buy_base": 427105.2, "taker_buy_quote": 5515.83186 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 305533.7, "close_time": 1775253599999, "quote_volume": 3915.05681, "trades": 32, "taker_buy_base": 122205.2, "taker_buy_quote": 1568.45201 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 189601.9, "close_time": 1775257199999, "quote_volume": 2460.65779, "trades": 36, "taker_buy_base": 72526.4, "taker_buy_quote": 942.92071 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 95827.1, "close_time": 1775260799999, "quote_volume": 1241.37794, "trades": 14, "taker_buy_base": 52083.5, "taker_buy_quote": 677.0855 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 70828.8, "close_time": 1775264399999, "quote_volume": 913.96277, "trades": 11, "taker_buy_base": 2712.5, "taker_buy_quote": 35.2625 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 955028.6, "close_time": 1775267999999, "quote_volume": 12313.48136, "trades": 114, "taker_buy_base": 285746.7, "taker_buy_quote": 3686.20994 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 548928.7, "close_time": 1775271599999, "quote_volume": 7077.2078, "trades": 65, "taker_buy_base": 227168.5, "taker_buy_quote": 2933.95672 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.013, "volume": 590763.0, "close_time": 1775275199999, "quote_volume": 7670.09732, "trades": 74, "taker_buy_base": 127182.9, "taker_buy_quote": 1652.12915 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 20774.8, "close_time": 1775278799999, "quote_volume": 268.55502, "trades": 12, "taker_buy_base": 5601.0, "taker_buy_quote": 72.813 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.013, "high": 0.0131, "low": 0.013, "close": 0.013, "volume": 175992.4, "close_time": 1775282399999, "quote_volume": 2288.93508, "trades": 17, "taker_buy_base": 169570.4, "taker_buy_quote": 2205.44908 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.0131, "high": 0.0133, "low": 0.013, "close": 0.0132, "volume": 1575512.4, "close_time": 1775285999999, "quote_volume": 20680.2628, "trades": 110, "taker_buy_base": 910044.4, "taker_buy_quote": 11947.78403 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 429781.8, "close_time": 1775289599999, "quote_volume": 5594.04205, "trades": 112, "taker_buy_base": 126153.7, "taker_buy_quote": 1646.70374 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 301852.6, "close_time": 1775293199999, "quote_volume": 3914.41974, "trades": 42, "taker_buy_base": 191129.1, "taker_buy_quote": 2484.6783 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0127, "volume": 1537597.8, "close_time": 1775296799999, "quote_volume": 19683.06673, "trades": 240, "taker_buy_base": 673003.6, "taker_buy_quote": 8617.16267 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0127, "close": 0.0129, "volume": 882751.1, "close_time": 1775300399999, "quote_volume": 11316.18849, "trades": 81, "taker_buy_base": 714608.6, "taker_buy_quote": 9166.77364 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0125, "close": 0.0126, "volume": 5663340.5, "close_time": 1775303999999, "quote_volume": 71526.03331, "trades": 351, "taker_buy_base": 3044995.1, "taker_buy_quote": 38425.68419 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0125, "close": 0.0125, "volume": 389976.4, "close_time": 1775307599999, "quote_volume": 4907.17157, "trades": 55, "taker_buy_base": 163247.4, "taker_buy_quote": 2056.91724 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0124, "close": 0.0124, "volume": 1436023.7, "close_time": 1775311199999, "quote_volume": 17906.62341, "trades": 231, "taker_buy_base": 436305.0, "taker_buy_quote": 5441.65067 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.0124, "high": 0.0124, "low": 0.0123, "close": 0.0124, "volume": 1709968.7, "close_time": 1775314799999, "quote_volume": 21154.72976, "trades": 168, "taker_buy_base": 810195.5, "taker_buy_quote": 10046.4242 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.0124, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 2698045.1, "close_time": 1775318399999, "quote_volume": 33906.67402, "trades": 252, "taker_buy_base": 1677317.4, "taker_buy_quote": 21067.34996 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0126, "close": 0.0126, "volume": 3228124.5, "close_time": 1775321999999, "quote_volume": 41230.16481, "trades": 372, "taker_buy_base": 1797556.4, "taker_buy_quote": 23005.11279 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 707742.4, "close_time": 1775325599999, "quote_volume": 8915.87227, "trades": 68, "taker_buy_base": 27275.7, "taker_buy_quote": 344.00144 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0124, "close": 0.0124, "volume": 1355940.7, "close_time": 1775329199999, "quote_volume": 16982.03567, "trades": 74, "taker_buy_base": 725426.9, "taker_buy_quote": 9101.81396 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.0124, "high": 0.0126, "low": 0.0124, "close": 0.0126, "volume": 3482000.0, "close_time": 1775332799999, "quote_volume": 43440.15029, "trades": 192, "taker_buy_base": 1982784.7, "taker_buy_quote": 24783.34077 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0125, "close": 0.0127, "volume": 2842481.0, "close_time": 1775336399999, "quote_volume": 35933.29474, "trades": 429, "taker_buy_base": 1255354.0, "taker_buy_quote": 15890.39663 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.0126, "high": 0.0129, "low": 0.0126, "close": 0.0127, "volume": 1418502.1, "close_time": 1775339999999, "quote_volume": 18144.20997, "trades": 191, "taker_buy_base": 990333.5, "taker_buy_quote": 12669.37823 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.0128, "high": 0.0131, "low": 0.0127, "close": 0.013, "volume": 2296176.3, "close_time": 1775343599999, "quote_volume": 29710.18316, "trades": 279, "taker_buy_base": 1675861.9, "taker_buy_quote": 21736.90338 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.013, "high": 0.0135, "low": 0.013, "close": 0.013, "volume": 21679550.3, "close_time": 1775347199999, "quote_volume": 286876.27764, "trades": 2836, "taker_buy_base": 12836979.7, "taker_buy_quote": 170104.70983 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0129, "high": 0.0133, "low": 0.0129, "close": 0.0131, "volume": 1613829.1, "close_time": 1775350799999, "quote_volume": 21172.69278, "trades": 287, "taker_buy_base": 728599.4, "taker_buy_quote": 9580.93032 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.013, "high": 0.013, "low": 0.0129, "close": 0.013, "volume": 2936859.6, "close_time": 1775354399999, "quote_volume": 38052.0991, "trades": 167, "taker_buy_base": 1037742.1, "taker_buy_quote": 13439.54164 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.0131, "volume": 1046058.6, "close_time": 1775357999999, "quote_volume": 13610.33924, "trades": 77, "taker_buy_base": 624129.6, "taker_buy_quote": 8128.50302 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 621285.7, "close_time": 1775361599999, "quote_volume": 8032.36835, "trades": 100, "taker_buy_base": 66826.5, "taker_buy_quote": 874.81408 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 876811.9, "close_time": 1775365199999, "quote_volume": 11348.165, "trades": 123, "taker_buy_base": 381178.8, "taker_buy_quote": 4947.37587 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 849294.2, "close_time": 1775368799999, "quote_volume": 10939.7545, "trades": 129, "taker_buy_base": 320051.1, "taker_buy_quote": 4128.65919 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 3123707.6, "close_time": 1775372399999, "quote_volume": 40110.73629, "trades": 296, "taker_buy_base": 1153728.7, "taker_buy_quote": 14853.34424 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 3297617.3, "close_time": 1775375999999, "quote_volume": 42747.11039, "trades": 249, "taker_buy_base": 1690311.6, "taker_buy_quote": 21958.28403 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0128, "high": 0.0131, "low": 0.0128, "close": 0.0131, "volume": 793984.9, "close_time": 1775379599999, "quote_volume": 10295.51931, "trades": 116, "taker_buy_base": 488291.3, "taker_buy_quote": 6347.47986 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0128, "close": 0.0131, "volume": 1296874.1, "close_time": 1775383199999, "quote_volume": 16845.94773, "trades": 226, "taker_buy_base": 802247.1, "taker_buy_quote": 10438.28534 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.013, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 1670295.1, "close_time": 1775386799999, "quote_volume": 21573.3906, "trades": 199, "taker_buy_base": 208163.8, "taker_buy_quote": 2686.32638 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 1870575.6, "close_time": 1775390399999, "quote_volume": 23872.13506, "trades": 155, "taker_buy_base": 321317.7, "taker_buy_quote": 4117.63233 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0125, "close": 0.0126, "volume": 3503447.7, "close_time": 1775393999999, "quote_volume": 44392.92249, "trades": 408, "taker_buy_base": 1757612.8, "taker_buy_quote": 22306.78864 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.0127, "high": 0.0137, "low": 0.0125, "close": 0.0132, "volume": 41232974.9, "close_time": 1775397599999, "quote_volume": 546668.11981, "trades": 5052, "taker_buy_base": 26812635.8, "taker_buy_quote": 355152.49947 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.0132, "high": 0.0133, "low": 0.0125, "close": 0.0127, "volume": 17114144.7, "close_time": 1775401199999, "quote_volume": 218970.84288, "trades": 1504, "taker_buy_base": 5911591.5, "taker_buy_quote": 75917.96449 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0124, "close": 0.0127, "volume": 9422405.8, "close_time": 1775404799999, "quote_volume": 118540.47294, "trades": 734, "taker_buy_base": 4684555.6, "taker_buy_quote": 59072.14641 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 2538482.2, "close_time": 1775408399999, "quote_volume": 31900.21604, "trades": 334, "taker_buy_base": 1138564.6, "taker_buy_quote": 14346.70916 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0125, "close": 0.0127, "volume": 4483734.7, "close_time": 1775411999999, "quote_volume": 56820.27981, "trades": 613, "taker_buy_base": 1829449.3, "taker_buy_quote": 23237.16755 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0125, "close": 0.0128, "volume": 4761260.9, "close_time": 1775415599999, "quote_volume": 60434.47943, "trades": 687, "taker_buy_base": 2572462.9, "taker_buy_quote": 32726.58542 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.0128, "high": 0.013, "low": 0.0126, "close": 0.0127, "volume": 3226449.1, "close_time": 1775419199999, "quote_volume": 41278.7337, "trades": 498, "taker_buy_base": 1526392.1, "taker_buy_quote": 19543.5547 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 3169203.0, "close_time": 1775422799999, "quote_volume": 40210.10863, "trades": 316, "taker_buy_base": 1703245.8, "taker_buy_quote": 21635.6105 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0125, "close": 0.0126, "volume": 3944542.4, "close_time": 1775426399999, "quote_volume": 49625.18585, "trades": 401, "taker_buy_base": 1395425.4, "taker_buy_quote": 17617.29073 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.0125, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 1317196.7, "close_time": 1775429999999, "quote_volume": 16554.54592, "trades": 150, "taker_buy_base": 295358.1, "taker_buy_quote": 3730.95576 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.0126, "high": 0.0129, "low": 0.0126, "close": 0.0129, "volume": 828038.9, "close_time": 1775433599999, "quote_volume": 10564.24361, "trades": 105, "taker_buy_base": 692953.3, "taker_buy_quote": 8848.34776 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 659383.9, "close_time": 1775437199999, "quote_volume": 8488.148, "trades": 53, "taker_buy_base": 148138.0, "taker_buy_quote": 1910.9802 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0128, "close": 0.0129, "volume": 110266.2, "close_time": 1775440799999, "quote_volume": 1417.41525, "trades": 46, "taker_buy_base": 60078.9, "taker_buy_quote": 775.01781 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 138660.8, "close_time": 1775444399999, "quote_volume": 1775.44097, "trades": 50, "taker_buy_base": 5827.3, "taker_buy_quote": 75.17217 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0126, "close": 0.0127, "volume": 1199736.4, "close_time": 1775447999999, "quote_volume": 15281.75995, "trades": 251, "taker_buy_base": 288710.3, "taker_buy_quote": 3682.68056 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 1339036.0, "close_time": 1775451599999, "quote_volume": 17003.36861, "trades": 204, "taker_buy_base": 241218.3, "taker_buy_quote": 3063.61274 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 1419997.9, "close_time": 1775455199999, "quote_volume": 17971.71883, "trades": 176, "taker_buy_base": 401170.8, "taker_buy_quote": 5100.42166 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 1382793.2, "close_time": 1775458799999, "quote_volume": 17550.18881, "trades": 141, "taker_buy_base": 839906.1, "taker_buy_quote": 10667.1134 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0125, "close": 0.0127, "volume": 1259001.7, "close_time": 1775462399999, "quote_volume": 15880.45987, "trades": 167, "taker_buy_base": 322137.5, "taker_buy_quote": 4076.21093 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0126, "close": 0.0128, "volume": 2591947.4, "close_time": 1775465999999, "quote_volume": 33019.99922, "trades": 265, "taker_buy_base": 1353071.8, "taker_buy_quote": 17247.57667 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.0128, "high": 0.013, "low": 0.0127, "close": 0.013, "volume": 5844663.9, "close_time": 1775469599999, "quote_volume": 74859.05171, "trades": 575, "taker_buy_base": 3137840.1, "taker_buy_quote": 40333.59981 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.013, "high": 0.0132, "low": 0.0128, "close": 0.013, "volume": 3828486.3, "close_time": 1775473199999, "quote_volume": 49851.54371, "trades": 484, "taker_buy_base": 2173948.7, "taker_buy_quote": 28334.56115 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 1867181.4, "close_time": 1775476799999, "quote_volume": 24314.14323, "trades": 244, "taker_buy_base": 1157040.3, "taker_buy_quote": 15085.80869 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.013, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 3422031.7, "close_time": 1775480399999, "quote_volume": 44233.71173, "trades": 188, "taker_buy_base": 566832.0, "taker_buy_quote": 7337.92219 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 1466726.6, "close_time": 1775483999999, "quote_volume": 18774.08643, "trades": 102, "taker_buy_base": 639090.6, "taker_buy_quote": 8192.89119 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.013, "volume": 2383537.3, "close_time": 1775487599999, "quote_volume": 30743.77836, "trades": 147, "taker_buy_base": 1151658.3, "taker_buy_quote": 14862.48637 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 1799683.3, "close_time": 1775491199999, "quote_volume": 23223.26998, "trades": 115, "taker_buy_base": 656254.5, "taker_buy_quote": 8474.75004 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0127, "volume": 2105158.1, "close_time": 1775494799999, "quote_volume": 26994.1585, "trades": 227, "taker_buy_base": 1007012.8, "taker_buy_quote": 12905.94584 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0126, "close": 0.0128, "volume": 2528394.0, "close_time": 1775498399999, "quote_volume": 32286.55244, "trades": 214, "taker_buy_base": 1117208.6, "taker_buy_quote": 14284.97808 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0129, "volume": 790075.9, "close_time": 1775501999999, "quote_volume": 10111.33588, "trades": 64, "taker_buy_base": 226771.1, "taker_buy_quote": 2903.54691 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 861215.8, "close_time": 1775505599999, "quote_volume": 11023.98029, "trades": 66, "taker_buy_base": 401295.4, "taker_buy_quote": 5137.06522 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0127, "close": 0.0127, "volume": 216071.0, "close_time": 1775509199999, "quote_volume": 2745.98484, "trades": 31, "taker_buy_base": 18831.4, "taker_buy_quote": 241.04192 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0127, "close": 0.0128, "volume": 1080125.1, "close_time": 1775512799999, "quote_volume": 13792.51904, "trades": 122, "taker_buy_base": 712480.2, "taker_buy_quote": 9119.74656 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0126, "close": 0.0126, "volume": 1331568.1, "close_time": 1775516399999, "quote_volume": 16901.27613, "trades": 169, "taker_buy_base": 547779.5, "taker_buy_quote": 6961.88962 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 3009832.6, "close_time": 1775519999999, "quote_volume": 37919.38823, "trades": 221, "taker_buy_base": 1656371.8, "taker_buy_quote": 20882.46104 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0125, "close": 0.0125, "volume": 289181.6, "close_time": 1775523599999, "quote_volume": 3640.01747, "trades": 32, "taker_buy_base": 217377.8, "taker_buy_quote": 2738.96028 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0125, "close": 0.0125, "volume": 427135.2, "close_time": 1775527199999, "quote_volume": 5344.70055, "trades": 33, "taker_buy_base": 164701.1, "taker_buy_quote": 2064.2743 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0125, "close": 0.0125, "volume": 109966.8, "close_time": 1775530799999, "quote_volume": 1380.73282, "trades": 22, "taker_buy_base": 61478.2, "taker_buy_quote": 774.62532 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0123, "close": 0.0125, "volume": 2376254.2, "close_time": 1775534399999, "quote_volume": 29547.3757, "trades": 166, "taker_buy_base": 1186779.7, "taker_buy_quote": 14779.69154 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0125, "close": 0.0126, "volume": 766242.6, "close_time": 1775537999999, "quote_volume": 9636.52027, "trades": 89, "taker_buy_base": 540490.3, "taker_buy_quote": 6810.17778 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.0126, "high": 0.0129, "low": 0.0125, "close": 0.0128, "volume": 4368723.2, "close_time": 1775541599999, "quote_volume": 55333.03352, "trades": 409, "taker_buy_base": 2618149.6, "taker_buy_quote": 33223.94374 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 2110906.6, "close_time": 1775545199999, "quote_volume": 27067.83704, "trades": 378, "taker_buy_base": 1156481.7, "taker_buy_quote": 14853.15914 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.0129, "high": 0.013, "low": 0.0126, "close": 0.013, "volume": 4193552.0, "close_time": 1775548799999, "quote_volume": 53987.67105, "trades": 2101, "taker_buy_base": 2767502.0, "taker_buy_quote": 35713.22446 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 2786459.2, "close_time": 1775552399999, "quote_volume": 35965.91308, "trades": 507, "taker_buy_base": 1232753.2, "taker_buy_quote": 15931.56232 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.0129, "high": 0.0132, "low": 0.0128, "close": 0.0128, "volume": 5584649.2, "close_time": 1775555999999, "quote_volume": 72832.37666, "trades": 466, "taker_buy_base": 2773028.7, "taker_buy_quote": 36168.1459 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.0129, "high": 0.013, "low": 0.0127, "close": 0.0127, "volume": 3809954.3, "close_time": 1775559599999, "quote_volume": 48831.68207, "trades": 382, "taker_buy_base": 1884004.9, "taker_buy_quote": 24193.89293 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 2936089.2, "close_time": 1775563199999, "quote_volume": 37286.30261, "trades": 143, "taker_buy_base": 1214371.3, "taker_buy_quote": 15423.01386 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 5460831.0, "close_time": 1775566799999, "quote_volume": 68204.11179, "trades": 319, "taker_buy_base": 2620954.1, "taker_buy_quote": 32767.30442 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.0126, "high": 0.0129, "low": 0.0125, "close": 0.0125, "volume": 10624347.5, "close_time": 1775570399999, "quote_volume": 134927.16097, "trades": 1000, "taker_buy_base": 5581533.3, "taker_buy_quote": 71045.1618 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0124, "close": 0.0124, "volume": 2419732.9, "close_time": 1775573999999, "quote_volume": 30162.46297, "trades": 387, "taker_buy_base": 873524.2, "taker_buy_quote": 10920.862 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0124, "close": 0.0124, "volume": 1939929.4, "close_time": 1775577599999, "quote_volume": 24204.37448, "trades": 293, "taker_buy_base": 870921.9, "taker_buy_quote": 10886.52375 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0124, "high": 0.0125, "low": 0.0124, "close": 0.0124, "volume": 1402893.5, "close_time": 1775581199999, "quote_volume": 17509.95665, "trades": 297, "taker_buy_base": 685093.2, "taker_buy_quote": 8563.665 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.0124, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 1630348.5, "close_time": 1775584799999, "quote_volume": 20454.40312, "trades": 282, "taker_buy_base": 599827.1, "taker_buy_quote": 7529.69376 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0125, "volume": 1518572.1, "close_time": 1775588399999, "quote_volume": 19120.10473, "trades": 348, "taker_buy_base": 518948.6, "taker_buy_quote": 6539.36435 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.0125, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 2393506.5, "close_time": 1775591999999, "quote_volume": 30123.21319, "trades": 341, "taker_buy_base": 991875.4, "taker_buy_quote": 12499.11153 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0125, "volume": 2178277.0, "close_time": 1775595599999, "quote_volume": 27433.04614, "trades": 337, "taker_buy_base": 332066.4, "taker_buy_quote": 4186.03786 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.0125, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 6464289.8, "close_time": 1775599199999, "quote_volume": 81135.06538, "trades": 570, "taker_buy_base": 3068173.5, "taker_buy_quote": 38541.69298 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0126, "close": 0.0127, "volume": 4584997.6, "close_time": 1775602799999, "quote_volume": 58160.05801, "trades": 472, "taker_buy_base": 1774179.8, "taker_buy_quote": 22532.08346 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0126, "close": 0.0128, "volume": 2657812.2, "close_time": 1775606399999, "quote_volume": 33956.08717, "trades": 420, "taker_buy_base": 901045.3, "taker_buy_quote": 11556.42818 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 1401602.0, "close_time": 1775609999999, "quote_volume": 18060.90772, "trades": 325, "taker_buy_base": 592965.0, "taker_buy_quote": 7660.23367 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.0128, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 1036374.1, "close_time": 1775613599999, "quote_volume": 13371.89582, "trades": 212, "taker_buy_base": 845013.5, "taker_buy_quote": 10912.26871 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 283505.1, "close_time": 1775617199999, "quote_volume": 3657.79271, "trades": 205, "taker_buy_base": 5769.2, "taker_buy_quote": 74.9996 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.0129, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 4368379.2, "close_time": 1775620799999, "quote_volume": 57206.26989, "trades": 518, "taker_buy_base": 2186360.6, "taker_buy_quote": 28665.63534 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 2468989.7, "close_time": 1775624399999, "quote_volume": 32083.07869, "trades": 357, "taker_buy_base": 777244.5, "taker_buy_quote": 10108.12096 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.0129, "high": 0.013, "low": 0.0129, "close": 0.0129, "volume": 656995.8, "close_time": 1775627999999, "quote_volume": 8496.83727, "trades": 290, "taker_buy_base": 215914.5, "taker_buy_quote": 2806.8885 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 1327490.4, "close_time": 1775631599999, "quote_volume": 17242.2057, "trades": 298, "taker_buy_base": 702404.3, "taker_buy_quote": 9139.36715 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 960971.8, "close_time": 1775635199999, "quote_volume": 12499.93369, "trades": 224, "taker_buy_base": 589027.6, "taker_buy_quote": 7666.6627 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0129, "volume": 1430731.4, "close_time": 1775638799999, "quote_volume": 18598.49347, "trades": 236, "taker_buy_base": 415079.1, "taker_buy_quote": 5407.00462 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 2393616.2, "close_time": 1775642399999, "quote_volume": 30882.38132, "trades": 303, "taker_buy_base": 767529.6, "taker_buy_quote": 9910.17251 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 4012736.5, "close_time": 1775645999999, "quote_volume": 51753.32524, "trades": 346, "taker_buy_base": 1297260.6, "taker_buy_quote": 16743.47479 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 846919.6, "close_time": 1775649599999, "quote_volume": 10918.94117, "trades": 47, "taker_buy_base": 193380.8, "taker_buy_quote": 2494.61232 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0129, "volume": 496320.6, "close_time": 1775653199999, "quote_volume": 6393.51945, "trades": 60, "taker_buy_base": 406157.7, "taker_buy_quote": 5239.43433 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0126, "close": 0.0127, "volume": 6313980.5, "close_time": 1775656799999, "quote_volume": 79995.94552, "trades": 315, "taker_buy_base": 3783121.0, "taker_buy_quote": 47860.41448 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0124, "close": 0.0125, "volume": 3581063.5, "close_time": 1775660399999, "quote_volume": 44961.21539, "trades": 192, "taker_buy_base": 1641771.0, "taker_buy_quote": 20626.02772 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.0125, "high": 0.0128, "low": 0.0124, "close": 0.0128, "volume": 3801932.9, "close_time": 1775663999999, "quote_volume": 47911.70685, "trades": 253, "taker_buy_base": 2394189.5, "taker_buy_quote": 30176.05921 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0127, "high": 0.013, "low": 0.0127, "close": 0.013, "volume": 3534234.5, "close_time": 1775667599999, "quote_volume": 45322.06586, "trades": 240, "taker_buy_base": 2124685.8, "taker_buy_quote": 27285.64529 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.0129, "volume": 3059087.1, "close_time": 1775671199999, "quote_volume": 39504.26766, "trades": 191, "taker_buy_base": 885328.6, "taker_buy_quote": 11463.85381 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.0131, "volume": 6232617.9, "close_time": 1775674799999, "quote_volume": 80951.57296, "trades": 267, "taker_buy_base": 3168888.5, "taker_buy_quote": 41161.15187 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0128, "close": 0.013, "volume": 7941800.2, "close_time": 1775678399999, "quote_volume": 103205.90387, "trades": 508, "taker_buy_base": 3504519.8, "taker_buy_quote": 45433.73881 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0131, "high": 0.0135, "low": 0.013, "close": 0.0135, "volume": 9699565.6, "close_time": 1775681999999, "quote_volume": 128977.41625, "trades": 914, "taker_buy_base": 7410253.8, "taker_buy_quote": 98743.58271 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0128, "close": 0.0129, "volume": 23110590.7, "close_time": 1775685599999, "quote_volume": 305893.71126, "trades": 2107, "taker_buy_base": 10821280.2, "taker_buy_quote": 144099.10851 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 2453175.4, "close_time": 1775689199999, "quote_volume": 31420.48119, "trades": 254, "taker_buy_base": 1710320.7, "taker_buy_quote": 21917.94073 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0126, "close": 0.0127, "volume": 1785534.6, "close_time": 1775692799999, "quote_volume": 22803.24782, "trades": 85, "taker_buy_base": 1021395.9, "taker_buy_quote": 13057.65636 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 2543714.9, "close_time": 1775696399999, "quote_volume": 32122.18508, "trades": 136, "taker_buy_base": 1135825.4, "taker_buy_quote": 14354.36903 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0125, "close": 0.0127, "volume": 763277.9, "close_time": 1775699999999, "quote_volume": 9620.8513, "trades": 107, "taker_buy_base": 368858.5, "taker_buy_quote": 4651.26762 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.0127, "high": 0.0131, "low": 0.0127, "close": 0.013, "volume": 1539461.1, "close_time": 1775703599999, "quote_volume": 19824.51453, "trades": 104, "taker_buy_base": 1023894.5, "taker_buy_quote": 13150.91222 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.013, "high": 0.0131, "low": 0.0128, "close": 0.013, "volume": 3430011.5, "close_time": 1775707199999, "quote_volume": 44552.15259, "trades": 248, "taker_buy_base": 1686277.0, "taker_buy_quote": 21929.3608 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.013, "high": 0.013, "low": 0.0128, "close": 0.0128, "volume": 1840313.8, "close_time": 1775710799999, "quote_volume": 23697.03182, "trades": 193, "taker_buy_base": 639876.9, "taker_buy_quote": 8263.71075 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0127, "close": 0.0127, "volume": 423307.8, "close_time": 1775714399999, "quote_volume": 5376.6893, "trades": 100, "taker_buy_base": 125939.1, "taker_buy_quote": 1600.10681 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0125, "close": 0.0127, "volume": 1484420.6, "close_time": 1775717999999, "quote_volume": 18728.08316, "trades": 156, "taker_buy_base": 775905.7, "taker_buy_quote": 9802.13616 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 1571951.6, "close_time": 1775721599999, "quote_volume": 19921.97122, "trades": 106, "taker_buy_base": 815650.2, "taker_buy_quote": 10341.11788 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0126, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 2327058.6, "close_time": 1775725199999, "quote_volume": 29556.47716, "trades": 177, "taker_buy_base": 824292.8, "taker_buy_quote": 10497.80785 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0126, "close": 0.0128, "volume": 2115733.8, "close_time": 1775728799999, "quote_volume": 26958.45618, "trades": 156, "taker_buy_base": 1368294.6, "taker_buy_quote": 17433.2717 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 1157766.0, "close_time": 1775732399999, "quote_volume": 14845.82889, "trades": 154, "taker_buy_base": 359594.2, "taker_buy_quote": 4618.86022 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0127, "close": 0.0128, "volume": 529857.5, "close_time": 1775735999999, "quote_volume": 6751.93384, "trades": 96, "taker_buy_base": 227435.9, "taker_buy_quote": 2911.17952 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0126, "close": 0.0127, "volume": 1675781.8, "close_time": 1775739599999, "quote_volume": 21287.53916, "trades": 171, "taker_buy_base": 756009.5, "taker_buy_quote": 9608.31529 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0127, "close": 0.0127, "volume": 347059.9, "close_time": 1775743199999, "quote_volume": 4425.75539, "trades": 46, "taker_buy_base": 180946.6, "taker_buy_quote": 2316.11648 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0127, "close": 0.0129, "volume": 1385667.8, "close_time": 1775746799999, "quote_volume": 17804.3591, "trades": 154, "taker_buy_base": 930232.7, "taker_buy_quote": 11981.13477 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.0129, "high": 0.013, "low": 0.0128, "close": 0.013, "volume": 3522568.1, "close_time": 1775750399999, "quote_volume": 45634.29964, "trades": 215, "taker_buy_base": 2270258.8, "taker_buy_quote": 29461.13225 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 1810866.6, "close_time": 1775753999999, "quote_volume": 23255.83966, "trades": 96, "taker_buy_base": 549806.4, "taker_buy_quote": 7051.78931 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.0128, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 508187.6, "close_time": 1775757599999, "quote_volume": 6506.55833, "trades": 45, "taker_buy_base": 178098.4, "taker_buy_quote": 2281.41657 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0128, "close": 0.0128, "volume": 357235.9, "close_time": 1775761199999, "quote_volume": 4588.49093, "trades": 45, "taker_buy_base": 158714.1, "taker_buy_quote": 2047.41189 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 1295557.1, "close_time": 1775764799999, "quote_volume": 16654.90977, "trades": 159, "taker_buy_base": 842001.6, "taker_buy_quote": 10858.79321 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0126, "volume": 1269127.1, "close_time": 1775768399999, "quote_volume": 16100.31347, "trades": 108, "taker_buy_base": 281061.8, "taker_buy_quote": 3572.05288 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0126, "close": 0.0126, "volume": 669922.8, "close_time": 1775771999999, "quote_volume": 8461.41876, "trades": 50, "taker_buy_base": 479761.5, "taker_buy_quote": 6065.38638 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0126, "close": 0.0127, "volume": 2325598.9, "close_time": 1775775599999, "quote_volume": 29530.87363, "trades": 78, "taker_buy_base": 2283274.9, "taker_buy_quote": 28997.59123 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0126, "close": 0.0126, "volume": 1536617.0, "close_time": 1775779199999, "quote_volume": 19371.28455, "trades": 143, "taker_buy_base": 436724.7, "taker_buy_quote": 5512.64157 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 2914581.8, "close_time": 1775782799999, "quote_volume": 36460.73436, "trades": 141, "taker_buy_base": 1931504.2, "taker_buy_quote": 24162.45594 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0125, "close": 0.0126, "volume": 840207.2, "close_time": 1775786399999, "quote_volume": 10546.11407, "trades": 89, "taker_buy_base": 382242.7, "taker_buy_quote": 4809.39394 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0125, "close": 0.0126, "volume": 575148.8, "close_time": 1775789999999, "quote_volume": 7244.52624, "trades": 42, "taker_buy_base": 537208.5, "taker_buy_quote": 6768.8271 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.0126, "high": 0.0127, "low": 0.0126, "close": 0.0127, "volume": 659440.6, "close_time": 1775793599999, "quote_volume": 8372.64384, "trades": 51, "taker_buy_base": 421822.0, "taker_buy_quote": 5357.1394 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 349964.2, "close_time": 1775797199999, "quote_volume": 4410.06642, "trades": 31, "taker_buy_base": 11334.9, "taker_buy_quote": 143.57323 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0125, "close": 0.0125, "volume": 596701.0, "close_time": 1775800799999, "quote_volume": 7513.5821, "trades": 42, "taker_buy_base": 454563.7, "taker_buy_quote": 5727.50262 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0125, "close": 0.0125, "volume": 290619.3, "close_time": 1775804399999, "quote_volume": 3639.69105, "trades": 23, "taker_buy_base": 69498.0, "taker_buy_quote": 875.6748 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0125, "close": 0.0126, "volume": 702374.7, "close_time": 1775807999999, "quote_volume": 8849.18252, "trades": 90, "taker_buy_base": 659981.4, "taker_buy_quote": 8315.76564 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0125, "close": 0.0125, "volume": 11773.9, "close_time": 1775811599999, "quote_volume": 147.33644, "trades": 6, "taker_buy_base": 1626.9, "taker_buy_quote": 20.49894 } ] }, "4h": { "count": 2191, "start_date": "2025-04-10T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1744272000000, "datetime": "2025-04-10T08:00:00", "open": 0.0452, "high": 0.0454, "low": 0.0448, "close": 0.0452, "volume": 3332681.2, "close_time": 1744286399999, "quote_volume": 150332.64694, "trades": 1505, "taker_buy_base": 1490219.1, "taker_buy_quote": 67283.54374 }, { "timestamp": 1744286400000, "datetime": "2025-04-10T12:00:00", "open": 0.0451, "high": 0.0459, "low": 0.0434, "close": 0.0438, "volume": 8066205.6, "close_time": 1744300799999, "quote_volume": 359925.82465, "trades": 2610, "taker_buy_base": 4003376.9, "taker_buy_quote": 178537.14011 }, { "timestamp": 1744300800000, "datetime": "2025-04-10T16:00:00", "open": 0.0438, "high": 0.0449, "low": 0.0437, "close": 0.0445, "volume": 4401632.9, "close_time": 1744315199999, "quote_volume": 195290.7528, "trades": 1778, "taker_buy_base": 2209945.6, "taker_buy_quote": 98155.73701 }, { "timestamp": 1744315200000, "datetime": "2025-04-10T20:00:00", "open": 0.0444, "high": 0.045, "low": 0.0443, "close": 0.0449, "volume": 1121579.7, "close_time": 1744329599999, "quote_volume": 50092.23327, "trades": 477, "taker_buy_base": 502311.7, "taker_buy_quote": 22458.51736 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0449, "high": 0.0459, "low": 0.0448, "close": 0.0456, "volume": 2084477.5, "close_time": 1744343999999, "quote_volume": 94468.92044, "trades": 1010, "taker_buy_base": 797207.8, "taker_buy_quote": 36153.4581 }, { "timestamp": 1744344000000, "datetime": "2025-04-11T04:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0454, "close": 0.0455, "volume": 3377211.2, "close_time": 1744358399999, "quote_volume": 154553.05164, "trades": 1746, "taker_buy_base": 1804825.1, "taker_buy_quote": 82631.9773 }, { "timestamp": 1744358400000, "datetime": "2025-04-11T08:00:00", "open": 0.0455, "high": 0.0459, "low": 0.0451, "close": 0.0452, "volume": 3352396.7, "close_time": 1744372799999, "quote_volume": 152607.7979, "trades": 1679, "taker_buy_base": 1723535.9, "taker_buy_quote": 78475.12676 }, { "timestamp": 1744372800000, "datetime": "2025-04-11T12:00:00", "open": 0.0452, "high": 0.0461, "low": 0.0451, "close": 0.0459, "volume": 4216920.7, "close_time": 1744387199999, "quote_volume": 192116.74594, "trades": 2017, "taker_buy_base": 2051615.5, "taker_buy_quote": 93553.15678 }, { "timestamp": 1744387200000, "datetime": "2025-04-11T16:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0457, "close": 0.0462, "volume": 3459427.2, "close_time": 1744401599999, "quote_volume": 160340.17709, "trades": 1605, "taker_buy_base": 1990560.5, "taker_buy_quote": 92333.78058 }, { "timestamp": 1744401600000, "datetime": "2025-04-11T20:00:00", "open": 0.0462, "high": 0.0466, "low": 0.0459, "close": 0.0459, "volume": 1970912.8, "close_time": 1744415999999, "quote_volume": 90984.68126, "trades": 911, "taker_buy_base": 732042.8, "taker_buy_quote": 33842.91974 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0458, "high": 0.0458, "low": 0.045, "close": 0.0452, "volume": 1428460.8, "close_time": 1744430399999, "quote_volume": 64778.40848, "trades": 630, "taker_buy_base": 634239.9, "taker_buy_quote": 28764.35 }, { "timestamp": 1744430400000, "datetime": "2025-04-12T04:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0448, "close": 0.0453, "volume": 1257299.2, "close_time": 1744444799999, "quote_volume": 56819.0373, "trades": 567, "taker_buy_base": 731488.7, "taker_buy_quote": 33064.62072 }, { "timestamp": 1744444800000, "datetime": "2025-04-12T08:00:00", "open": 0.0453, "high": 0.0461, "low": 0.0453, "close": 0.0458, "volume": 3007022.3, "close_time": 1744459199999, "quote_volume": 137363.0236, "trades": 1322, "taker_buy_base": 1287506.1, "taker_buy_quote": 58880.75817 }, { "timestamp": 1744459200000, "datetime": "2025-04-12T12:00:00", "open": 0.0457, "high": 0.0468, "low": 0.0453, "close": 0.0466, "volume": 10473288.4, "close_time": 1744473599999, "quote_volume": 480470.99202, "trades": 3355, "taker_buy_base": 4675998.7, "taker_buy_quote": 214891.59576 }, { "timestamp": 1744473600000, "datetime": "2025-04-12T16:00:00", "open": 0.0465, "high": 0.0468, "low": 0.046, "close": 0.0462, "volume": 4404807.6, "close_time": 1744487999999, "quote_volume": 204501.85348, "trades": 2017, "taker_buy_base": 1990989.4, "taker_buy_quote": 92491.32093 }, { "timestamp": 1744488000000, "datetime": "2025-04-12T20:00:00", "open": 0.0462, "high": 0.0472, "low": 0.0461, "close": 0.0465, "volume": 4074241.8, "close_time": 1744502399999, "quote_volume": 189778.83099, "trades": 1914, "taker_buy_base": 1952948.3, "taker_buy_quote": 91124.43579 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0458, "close": 0.0459, "volume": 1773306.4, "close_time": 1744516799999, "quote_volume": 81918.67772, "trades": 689, "taker_buy_base": 994539.9, "taker_buy_quote": 45977.31282 }, { "timestamp": 1744516800000, "datetime": "2025-04-13T04:00:00", "open": 0.046, "high": 0.0461, "low": 0.0443, "close": 0.0446, "volume": 5445010.6, "close_time": 1744531199999, "quote_volume": 245599.23617, "trades": 1641, "taker_buy_base": 2794499.4, "taker_buy_quote": 126189.2121 }, { "timestamp": 1744531200000, "datetime": "2025-04-13T08:00:00", "open": 0.0446, "high": 0.0449, "low": 0.0441, "close": 0.0444, "volume": 3954541.9, "close_time": 1744545599999, "quote_volume": 175911.51175, "trades": 1688, "taker_buy_base": 2172379.7, "taker_buy_quote": 96664.05402 }, { "timestamp": 1744545600000, "datetime": "2025-04-13T12:00:00", "open": 0.0444, "high": 0.0445, "low": 0.0416, "close": 0.0424, "volume": 9831340.0, "close_time": 1744559999999, "quote_volume": 424228.08559, "trades": 4291, "taker_buy_base": 4524829.2, "taker_buy_quote": 195187.36626 }, { "timestamp": 1744560000000, "datetime": "2025-04-13T16:00:00", "open": 0.0424, "high": 0.0438, "low": 0.0388, "close": 0.0393, "volume": 17345017.2, "close_time": 1744574399999, "quote_volume": 715828.18233, "trades": 5484, "taker_buy_base": 8087078.7, "taker_buy_quote": 335255.46236 }, { "timestamp": 1744574400000, "datetime": "2025-04-13T20:00:00", "open": 0.0393, "high": 0.0397, "low": 0.0379, "close": 0.0393, "volume": 15737490.6, "close_time": 1744588799999, "quote_volume": 609247.74469, "trades": 4971, "taker_buy_base": 7703038.2, "taker_buy_quote": 298555.48223 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0393, "high": 0.0404, "low": 0.039, "close": 0.0395, "volume": 5903962.1, "close_time": 1744603199999, "quote_volume": 233783.46494, "trades": 2170, "taker_buy_base": 3394946.9, "taker_buy_quote": 134479.81318 }, { "timestamp": 1744603200000, "datetime": "2025-04-14T04:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0383, "close": 0.0388, "volume": 8331229.8, "close_time": 1744617599999, "quote_volume": 323772.27219, "trades": 2680, "taker_buy_base": 3828454.3, "taker_buy_quote": 148733.612 }, { "timestamp": 1744617600000, "datetime": "2025-04-14T08:00:00", "open": 0.0388, "high": 0.0401, "low": 0.0386, "close": 0.0395, "volume": 5806255.6, "close_time": 1744631999999, "quote_volume": 228034.64306, "trades": 1993, "taker_buy_base": 3200992.5, "taker_buy_quote": 125767.50348 }, { "timestamp": 1744632000000, "datetime": "2025-04-14T12:00:00", "open": 0.0396, "high": 0.0396, "low": 0.0367, "close": 0.0372, "volume": 14228555.9, "close_time": 1744646399999, "quote_volume": 539926.46271, "trades": 4360, "taker_buy_base": 7495441.8, "taker_buy_quote": 284219.23559 }, { "timestamp": 1744646400000, "datetime": "2025-04-14T16:00:00", "open": 0.0371, "high": 0.038, "low": 0.037, "close": 0.0376, "volume": 7533105.4, "close_time": 1744660799999, "quote_volume": 282456.40316, "trades": 2766, "taker_buy_base": 3493482.6, "taker_buy_quote": 130938.51714 }, { "timestamp": 1744660800000, "datetime": "2025-04-14T20:00:00", "open": 0.0375, "high": 0.0382, "low": 0.0373, "close": 0.0379, "volume": 5840465.2, "close_time": 1744675199999, "quote_volume": 220512.44568, "trades": 1906, "taker_buy_base": 3100197.6, "taker_buy_quote": 117184.37718 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0379, "high": 0.0385, "low": 0.0374, "close": 0.0385, "volume": 2928437.7, "close_time": 1744689599999, "quote_volume": 111212.4739, "trades": 1122, "taker_buy_base": 1647173.0, "taker_buy_quote": 62612.88114 }, { "timestamp": 1744689600000, "datetime": "2025-04-15T04:00:00", "open": 0.0384, "high": 0.0387, "low": 0.0379, "close": 0.0384, "volume": 2712742.8, "close_time": 1744703999999, "quote_volume": 103664.78397, "trades": 823, "taker_buy_base": 1364425.7, "taker_buy_quote": 52199.27384 }, { "timestamp": 1744704000000, "datetime": "2025-04-15T08:00:00", "open": 0.0384, "high": 0.0385, "low": 0.0375, "close": 0.0379, "volume": 5414724.4, "close_time": 1744718399999, "quote_volume": 205467.94726, "trades": 1793, "taker_buy_base": 2369029.2, "taker_buy_quote": 89905.52076 }, { "timestamp": 1744718400000, "datetime": "2025-04-15T12:00:00", "open": 0.038, "high": 0.039, "low": 0.0376, "close": 0.0386, "volume": 6698304.9, "close_time": 1744732799999, "quote_volume": 255485.06816, "trades": 3027, "taker_buy_base": 3818017.6, "taker_buy_quote": 145786.95292 }, { "timestamp": 1744732800000, "datetime": "2025-04-15T16:00:00", "open": 0.0386, "high": 0.0388, "low": 0.0376, "close": 0.0379, "volume": 4957588.1, "close_time": 1744747199999, "quote_volume": 188932.38254, "trades": 1699, "taker_buy_base": 2766472.9, "taker_buy_quote": 105419.76082 }, { "timestamp": 1744747200000, "datetime": "2025-04-15T20:00:00", "open": 0.0379, "high": 0.0387, "low": 0.0378, "close": 0.0384, "volume": 4888090.6, "close_time": 1744761599999, "quote_volume": 187463.014, "trades": 1883, "taker_buy_base": 2962525.8, "taker_buy_quote": 113728.95126 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0384, "high": 0.0394, "low": 0.0381, "close": 0.039, "volume": 4864433.5, "close_time": 1744775999999, "quote_volume": 189525.478, "trades": 2275, "taker_buy_base": 2317896.0, "taker_buy_quote": 90297.96194 }, { "timestamp": 1744776000000, "datetime": "2025-04-16T04:00:00", "open": 0.039, "high": 0.0404, "low": 0.0382, "close": 0.0395, "volume": 28123126.1, "close_time": 1744790399999, "quote_volume": 1112242.35764, "trades": 7415, "taker_buy_base": 13999448.0, "taker_buy_quote": 554024.13123 }, { "timestamp": 1744790400000, "datetime": "2025-04-16T08:00:00", "open": 0.0395, "high": 0.0408, "low": 0.0382, "close": 0.0393, "volume": 31718414.6, "close_time": 1744804799999, "quote_volume": 1251222.96744, "trades": 8102, "taker_buy_base": 16972881.5, "taker_buy_quote": 669907.57302 }, { "timestamp": 1744804800000, "datetime": "2025-04-16T12:00:00", "open": 0.0393, "high": 0.0393, "low": 0.0375, "close": 0.0378, "volume": 12455149.1, "close_time": 1744819199999, "quote_volume": 476440.91963, "trades": 4101, "taker_buy_base": 5402542.8, "taker_buy_quote": 206757.61949 }, { "timestamp": 1744819200000, "datetime": "2025-04-16T16:00:00", "open": 0.0379, "high": 0.0384, "low": 0.0366, "close": 0.0383, "volume": 12242994.6, "close_time": 1744833599999, "quote_volume": 461576.40905, "trades": 4273, "taker_buy_base": 5475987.5, "taker_buy_quote": 206626.17931 }, { "timestamp": 1744833600000, "datetime": "2025-04-16T20:00:00", "open": 0.0383, "high": 0.0386, "low": 0.0374, "close": 0.0375, "volume": 4608092.7, "close_time": 1744847999999, "quote_volume": 175057.93948, "trades": 1562, "taker_buy_base": 2738550.2, "taker_buy_quote": 104072.65174 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0372, "close": 0.0375, "volume": 1958862.9, "close_time": 1744862399999, "quote_volume": 73324.15598, "trades": 1009, "taker_buy_base": 856142.5, "taker_buy_quote": 32057.76728 }, { "timestamp": 1744862400000, "datetime": "2025-04-17T04:00:00", "open": 0.0374, "high": 0.0386, "low": 0.0374, "close": 0.0384, "volume": 3463988.8, "close_time": 1744876799999, "quote_volume": 131927.67899, "trades": 1601, "taker_buy_base": 1643852.9, "taker_buy_quote": 62679.43875 }, { "timestamp": 1744876800000, "datetime": "2025-04-17T08:00:00", "open": 0.0384, "high": 0.0386, "low": 0.0375, "close": 0.0376, "volume": 6849363.4, "close_time": 1744891199999, "quote_volume": 260006.71112, "trades": 2345, "taker_buy_base": 3189732.1, "taker_buy_quote": 121114.37642 }, { "timestamp": 1744891200000, "datetime": "2025-04-17T12:00:00", "open": 0.0375, "high": 0.0378, "low": 0.0364, "close": 0.0372, "volume": 5769329.7, "close_time": 1744905599999, "quote_volume": 214496.14138, "trades": 2765, "taker_buy_base": 2800870.1, "taker_buy_quote": 104263.19319 }, { "timestamp": 1744905600000, "datetime": "2025-04-17T16:00:00", "open": 0.0373, "high": 0.0384, "low": 0.0371, "close": 0.0377, "volume": 4085210.3, "close_time": 1744919999999, "quote_volume": 155100.32948, "trades": 1577, "taker_buy_base": 1897722.0, "taker_buy_quote": 72089.64966 }, { "timestamp": 1744920000000, "datetime": "2025-04-17T20:00:00", "open": 0.0377, "high": 0.0381, "low": 0.0376, "close": 0.0379, "volume": 2753453.1, "close_time": 1744934399999, "quote_volume": 104354.00785, "trades": 1461, "taker_buy_base": 1194652.8, "taker_buy_quote": 45287.2199 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.038, "high": 0.0383, "low": 0.0375, "close": 0.0383, "volume": 2833132.8, "close_time": 1744948799999, "quote_volume": 107255.36798, "trades": 1318, "taker_buy_base": 1038517.3, "taker_buy_quote": 39304.39508 }, { "timestamp": 1744948800000, "datetime": "2025-04-18T04:00:00", "open": 0.0382, "high": 0.0389, "low": 0.0382, "close": 0.0387, "volume": 4885257.0, "close_time": 1744963199999, "quote_volume": 188438.92908, "trades": 1661, "taker_buy_base": 2199900.3, "taker_buy_quote": 84980.00476 }, { "timestamp": 1744963200000, "datetime": "2025-04-18T08:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0383, "close": 0.0385, "volume": 4344066.2, "close_time": 1744977599999, "quote_volume": 168722.68271, "trades": 1292, "taker_buy_base": 2096338.8, "taker_buy_quote": 81542.95023 }, { "timestamp": 1744977600000, "datetime": "2025-04-18T12:00:00", "open": 0.0385, "high": 0.039, "low": 0.0384, "close": 0.0387, "volume": 6609841.5, "close_time": 1744991999999, "quote_volume": 255891.3548, "trades": 2071, "taker_buy_base": 3070300.5, "taker_buy_quote": 118955.10703 }, { "timestamp": 1744992000000, "datetime": "2025-04-18T16:00:00", "open": 0.0388, "high": 0.0405, "low": 0.0388, "close": 0.0396, "volume": 9844151.9, "close_time": 1745006399999, "quote_volume": 392343.35259, "trades": 4416, "taker_buy_base": 5634308.6, "taker_buy_quote": 224578.66826 }, { "timestamp": 1745006400000, "datetime": "2025-04-18T20:00:00", "open": 0.0396, "high": 0.0417, "low": 0.0394, "close": 0.0404, "volume": 16513292.0, "close_time": 1745020799999, "quote_volume": 670826.83239, "trades": 7854, "taker_buy_base": 9388083.0, "taker_buy_quote": 381787.68022 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0404, "high": 0.0461, "low": 0.0401, "close": 0.0432, "volume": 56196882.6, "close_time": 1745035199999, "quote_volume": 2456851.76744, "trades": 24945, "taker_buy_base": 30566036.1, "taker_buy_quote": 1334834.39972 }, { "timestamp": 1745035200000, "datetime": "2025-04-19T04:00:00", "open": 0.0433, "high": 0.0445, "low": 0.0425, "close": 0.0438, "volume": 16894239.8, "close_time": 1745049599999, "quote_volume": 735755.22131, "trades": 8566, "taker_buy_base": 8177457.1, "taker_buy_quote": 356386.05829 }, { "timestamp": 1745049600000, "datetime": "2025-04-19T08:00:00", "open": 0.0437, "high": 0.0443, "low": 0.0423, "close": 0.0437, "volume": 18021077.8, "close_time": 1745063999999, "quote_volume": 779240.0226, "trades": 8157, "taker_buy_base": 9061390.4, "taker_buy_quote": 392328.86844 }, { "timestamp": 1745064000000, "datetime": "2025-04-19T12:00:00", "open": 0.0437, "high": 0.0517, "low": 0.0431, "close": 0.0485, "volume": 77475673.2, "close_time": 1745078399999, "quote_volume": 3653295.12461, "trades": 34415, "taker_buy_base": 39151485.7, "taker_buy_quote": 1842435.14917 }, { "timestamp": 1745078400000, "datetime": "2025-04-19T16:00:00", "open": 0.0485, "high": 0.0568, "low": 0.0461, "close": 0.0511, "volume": 131438448.7, "close_time": 1745092799999, "quote_volume": 6804112.58283, "trades": 44765, "taker_buy_base": 64730315.1, "taker_buy_quote": 3348012.36777 }, { "timestamp": 1745092800000, "datetime": "2025-04-19T20:00:00", "open": 0.0511, "high": 0.0511, "low": 0.0467, "close": 0.0474, "volume": 36368671.2, "close_time": 1745107199999, "quote_volume": 1748970.56055, "trades": 12089, "taker_buy_base": 17955974.7, "taker_buy_quote": 863538.21332 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0474, "high": 0.0516, "low": 0.0458, "close": 0.049, "volume": 37763343.4, "close_time": 1745121599999, "quote_volume": 1847968.5116, "trades": 10994, "taker_buy_base": 18812343.5, "taker_buy_quote": 919570.84027 }, { "timestamp": 1745121600000, "datetime": "2025-04-20T04:00:00", "open": 0.049, "high": 0.0506, "low": 0.0478, "close": 0.0479, "volume": 25486993.2, "close_time": 1745135999999, "quote_volume": 1247670.40234, "trades": 9667, "taker_buy_base": 11495778.8, "taker_buy_quote": 562926.18102 }, { "timestamp": 1745136000000, "datetime": "2025-04-20T08:00:00", "open": 0.0479, "high": 0.0508, "low": 0.0468, "close": 0.0498, "volume": 29539554.4, "close_time": 1745150399999, "quote_volume": 1429677.92957, "trades": 14575, "taker_buy_base": 16367482.7, "taker_buy_quote": 793449.99675 }, { "timestamp": 1745150400000, "datetime": "2025-04-20T12:00:00", "open": 0.0498, "high": 0.058, "low": 0.0478, "close": 0.0523, "volume": 79960006.1, "close_time": 1745164799999, "quote_volume": 4165562.16137, "trades": 27895, "taker_buy_base": 38831395.0, "taker_buy_quote": 2019820.65441 }, { "timestamp": 1745164800000, "datetime": "2025-04-20T16:00:00", "open": 0.0522, "high": 0.0525, "low": 0.049, "close": 0.0494, "volume": 26902408.9, "close_time": 1745179199999, "quote_volume": 1344800.39177, "trades": 6118, "taker_buy_base": 11720089.0, "taker_buy_quote": 585485.45 }, { "timestamp": 1745179200000, "datetime": "2025-04-20T20:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0481, "close": 0.0496, "volume": 13999260.2, "close_time": 1745193599999, "quote_volume": 685659.51108, "trades": 7019, "taker_buy_base": 7460078.7, "taker_buy_quote": 365977.33791 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0495, "high": 0.0513, "low": 0.0485, "close": 0.0511, "volume": 17521969.3, "close_time": 1745207999999, "quote_volume": 866359.3017, "trades": 5255, "taker_buy_base": 9355622.9, "taker_buy_quote": 462789.14436 }, { "timestamp": 1745208000000, "datetime": "2025-04-21T04:00:00", "open": 0.051, "high": 0.059, "low": 0.0489, "close": 0.0564, "volume": 67212485.9, "close_time": 1745222399999, "quote_volume": 3631630.90538, "trades": 33891, "taker_buy_base": 35943785.1, "taker_buy_quote": 1947698.51573 }, { "timestamp": 1745222400000, "datetime": "2025-04-21T08:00:00", "open": 0.0564, "high": 0.0589, "low": 0.0525, "close": 0.0536, "volume": 80112322.8, "close_time": 1745236799999, "quote_volume": 4393992.97671, "trades": 23783, "taker_buy_base": 38973193.2, "taker_buy_quote": 2137384.80784 }, { "timestamp": 1745236800000, "datetime": "2025-04-21T12:00:00", "open": 0.0536, "high": 0.056, "low": 0.0526, "close": 0.0548, "volume": 43973536.9, "close_time": 1745251199999, "quote_volume": 2364710.13185, "trades": 10445, "taker_buy_base": 21378389.9, "taker_buy_quote": 1151016.0903 }, { "timestamp": 1745251200000, "datetime": "2025-04-21T16:00:00", "open": 0.0548, "high": 0.0578, "low": 0.0527, "close": 0.0541, "volume": 51909628.3, "close_time": 1745265599999, "quote_volume": 2845758.28455, "trades": 12643, "taker_buy_base": 24941968.7, "taker_buy_quote": 1369683.48221 }, { "timestamp": 1745265600000, "datetime": "2025-04-21T20:00:00", "open": 0.0541, "high": 0.0558, "low": 0.0534, "close": 0.0551, "volume": 15752909.7, "close_time": 1745279999999, "quote_volume": 860041.55135, "trades": 5562, "taker_buy_base": 8185760.8, "taker_buy_quote": 447028.64868 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.055, "high": 0.06, "low": 0.053, "close": 0.0533, "volume": 39025851.1, "close_time": 1745294399999, "quote_volume": 2201550.71454, "trades": 14047, "taker_buy_base": 19083769.0, "taker_buy_quote": 1079310.33901 }, { "timestamp": 1745294400000, "datetime": "2025-04-22T04:00:00", "open": 0.0534, "high": 0.0545, "low": 0.0511, "close": 0.0524, "volume": 24634416.5, "close_time": 1745308799999, "quote_volume": 1302841.08113, "trades": 7820, "taker_buy_base": 10225780.5, "taker_buy_quote": 540775.98745 }, { "timestamp": 1745308800000, "datetime": "2025-04-22T08:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0505, "close": 0.0508, "volume": 16468667.4, "close_time": 1745323199999, "quote_volume": 845439.59963, "trades": 5803, "taker_buy_base": 7298434.7, "taker_buy_quote": 374647.15555 }, { "timestamp": 1745323200000, "datetime": "2025-04-22T12:00:00", "open": 0.0508, "high": 0.0525, "low": 0.0502, "close": 0.0519, "volume": 24685851.1, "close_time": 1745337599999, "quote_volume": 1264820.54893, "trades": 5835, "taker_buy_base": 11840405.3, "taker_buy_quote": 607088.42935 }, { "timestamp": 1745337600000, "datetime": "2025-04-22T16:00:00", "open": 0.052, "high": 0.0544, "low": 0.0518, "close": 0.0535, "volume": 19915066.6, "close_time": 1745351999999, "quote_volume": 1056289.64099, "trades": 8098, "taker_buy_base": 10155412.1, "taker_buy_quote": 539187.65356 }, { "timestamp": 1745352000000, "datetime": "2025-04-22T20:00:00", "open": 0.0535, "high": 0.0547, "low": 0.0527, "close": 0.0539, "volume": 14076553.3, "close_time": 1745366399999, "quote_volume": 758470.70002, "trades": 4500, "taker_buy_base": 5075237.2, "taker_buy_quote": 273657.37954 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0539, "high": 0.054, "low": 0.0526, "close": 0.0539, "volume": 11969511.8, "close_time": 1745380799999, "quote_volume": 637947.39857, "trades": 4833, "taker_buy_base": 5641177.6, "taker_buy_quote": 301002.50163 }, { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 0.0538, "high": 0.0606, "low": 0.0535, "close": 0.0588, "volume": 46233323.0, "close_time": 1745395199999, "quote_volume": 2672636.15785, "trades": 26600, "taker_buy_base": 23007453.8, "taker_buy_quote": 1328849.48393 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 0.0588, "high": 0.0589, "low": 0.057, "close": 0.0583, "volume": 15850186.3, "close_time": 1745409599999, "quote_volume": 917954.52609, "trades": 10819, "taker_buy_base": 6823014.8, "taker_buy_quote": 395711.96105 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 0.0583, "high": 0.0585, "low": 0.054, "close": 0.0551, "volume": 21871665.5, "close_time": 1745423999999, "quote_volume": 1229291.3345, "trades": 11921, "taker_buy_base": 8927817.2, "taker_buy_quote": 500368.50606 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 0.0551, "high": 0.0562, "low": 0.0539, "close": 0.0545, "volume": 8796612.6, "close_time": 1745438399999, "quote_volume": 484658.66372, "trades": 6554, "taker_buy_base": 4940581.0, "taker_buy_quote": 272263.17011 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 0.0545, "high": 0.0556, "low": 0.0544, "close": 0.055, "volume": 4939114.0, "close_time": 1745452799999, "quote_volume": 271389.9144, "trades": 3376, "taker_buy_base": 2874278.2, "taker_buy_quote": 157931.64992 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.055, "high": 0.0551, "low": 0.0529, "close": 0.0532, "volume": 7140084.2, "close_time": 1745467199999, "quote_volume": 386286.97337, "trades": 5935, "taker_buy_base": 3177749.6, "taker_buy_quote": 172002.30758 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 0.0531, "high": 0.0537, "low": 0.0522, "close": 0.0525, "volume": 10499074.7, "close_time": 1745481599999, "quote_volume": 555271.75892, "trades": 7604, "taker_buy_base": 4763420.1, "taker_buy_quote": 252286.86012 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 0.0526, "high": 0.0566, "low": 0.0504, "close": 0.0554, "volume": 40025785.6, "close_time": 1745495999999, "quote_volume": 2132009.03407, "trades": 20774, "taker_buy_base": 20592574.3, "taker_buy_quote": 1097912.32841 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 0.0554, "high": 0.0568, "low": 0.0535, "close": 0.056, "volume": 18484722.0, "close_time": 1745510399999, "quote_volume": 1020083.24001, "trades": 12221, "taker_buy_base": 8281978.5, "taker_buy_quote": 457686.19081 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 0.056, "high": 0.0566, "low": 0.0548, "close": 0.0561, "volume": 13604591.3, "close_time": 1745524799999, "quote_volume": 758452.81365, "trades": 9309, "taker_buy_base": 5967950.6, "taker_buy_quote": 333075.21873 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 0.0562, "high": 0.0607, "low": 0.0556, "close": 0.0591, "volume": 33055734.9, "close_time": 1745539199999, "quote_volume": 1925855.42231, "trades": 23203, "taker_buy_base": 16127090.2, "taker_buy_quote": 941301.89288 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.059, "high": 0.0638, "low": 0.0586, "close": 0.0607, "volume": 30222541.0, "close_time": 1745553599999, "quote_volume": 1852894.34451, "trades": 22106, "taker_buy_base": 15274024.9, "taker_buy_quote": 936732.11394 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 0.0607, "high": 0.0697, "low": 0.0602, "close": 0.0662, "volume": 41402199.4, "close_time": 1745567999999, "quote_volume": 2642239.06539, "trades": 27861, "taker_buy_base": 21356669.8, "taker_buy_quote": 1365930.93478 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 0.0662, "high": 0.0677, "low": 0.0633, "close": 0.0646, "volume": 38991333.3, "close_time": 1745582399999, "quote_volume": 2545969.74183, "trades": 33510, "taker_buy_base": 18580808.2, "taker_buy_quote": 1214687.52562 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 0.0646, "high": 0.0648, "low": 0.0623, "close": 0.0633, "volume": 20199916.0, "close_time": 1745596799999, "quote_volume": 1284616.81823, "trades": 13170, "taker_buy_base": 9340907.1, "taker_buy_quote": 594342.18028 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 0.0633, "high": 0.0677, "low": 0.0624, "close": 0.0645, "volume": 39418261.2, "close_time": 1745611199999, "quote_volume": 2559828.83458, "trades": 33549, "taker_buy_base": 20441451.2, "taker_buy_quote": 1330061.40096 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 0.0645, "high": 0.0664, "low": 0.0625, "close": 0.064, "volume": 13339793.7, "close_time": 1745625599999, "quote_volume": 857632.59159, "trades": 11941, "taker_buy_base": 6101325.3, "taker_buy_quote": 393418.53652 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0638, "high": 0.0665, "low": 0.0636, "close": 0.0643, "volume": 7987909.5, "close_time": 1745639999999, "quote_volume": 520975.77242, "trades": 7014, "taker_buy_base": 3033560.5, "taker_buy_quote": 197510.65568 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 0.0643, "high": 0.0646, "low": 0.0627, "close": 0.0627, "volume": 7991078.5, "close_time": 1745654399999, "quote_volume": 507454.34572, "trades": 6334, "taker_buy_base": 3361730.6, "taker_buy_quote": 213584.46788 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 0.0627, "high": 0.0636, "low": 0.0595, "close": 0.0598, "volume": 13953137.6, "close_time": 1745668799999, "quote_volume": 860917.52598, "trades": 10796, "taker_buy_base": 5390022.3, "taker_buy_quote": 332946.14029 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 0.0599, "high": 0.0611, "low": 0.059, "close": 0.0607, "volume": 14301427.5, "close_time": 1745683199999, "quote_volume": 859290.65894, "trades": 8568, "taker_buy_base": 7065169.5, "taker_buy_quote": 424879.81266 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0597, "close": 0.0609, "volume": 8325626.7, "close_time": 1745697599999, "quote_volume": 504170.76314, "trades": 6167, "taker_buy_base": 4483260.6, "taker_buy_quote": 271672.82781 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 0.0609, "high": 0.0621, "low": 0.0606, "close": 0.0615, "volume": 5404870.9, "close_time": 1745711999999, "quote_volume": 331710.47926, "trades": 4390, "taker_buy_base": 2798812.8, "taker_buy_quote": 171736.4842 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0615, "high": 0.062, "low": 0.0582, "close": 0.0599, "volume": 11551370.0, "close_time": 1745726399999, "quote_volume": 691113.77754, "trades": 8551, "taker_buy_base": 5373111.4, "taker_buy_quote": 321348.89739 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 0.0599, "high": 0.0605, "low": 0.0581, "close": 0.0593, "volume": 7928494.9, "close_time": 1745740799999, "quote_volume": 466641.19543, "trades": 5752, "taker_buy_base": 3590297.4, "taker_buy_quote": 211609.20556 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 0.0593, "high": 0.0602, "low": 0.0591, "close": 0.0595, "volume": 5446616.9, "close_time": 1745755199999, "quote_volume": 324985.94955, "trades": 3982, "taker_buy_base": 2710661.9, "taker_buy_quote": 161810.01748 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 0.0595, "high": 0.0595, "low": 0.057, "close": 0.0576, "volume": 11742005.2, "close_time": 1745769599999, "quote_volume": 683654.90107, "trades": 9245, "taker_buy_base": 5356896.1, "taker_buy_quote": 311729.78701 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 0.0575, "high": 0.058, "low": 0.0565, "close": 0.0578, "volume": 7018460.6, "close_time": 1745783999999, "quote_volume": 402558.86458, "trades": 4476, "taker_buy_base": 3516992.3, "taker_buy_quote": 201880.80183 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 0.0578, "high": 0.0578, "low": 0.0562, "close": 0.0565, "volume": 4125765.3, "close_time": 1745798399999, "quote_volume": 235591.95837, "trades": 2939, "taker_buy_base": 2067559.3, "taker_buy_quote": 118313.51259 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0566, "high": 0.0574, "low": 0.0551, "close": 0.0568, "volume": 8283453.4, "close_time": 1745812799999, "quote_volume": 465726.91484, "trades": 5659, "taker_buy_base": 3746249.1, "taker_buy_quote": 210706.51455 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 0.0568, "high": 0.059, "low": 0.0568, "close": 0.0589, "volume": 4898715.7, "close_time": 1745827199999, "quote_volume": 283939.26356, "trades": 3681, "taker_buy_base": 2263016.3, "taker_buy_quote": 131023.5002 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 0.0589, "high": 0.0604, "low": 0.0584, "close": 0.0593, "volume": 9246742.8, "close_time": 1745841599999, "quote_volume": 549773.331, "trades": 7610, "taker_buy_base": 4540449.3, "taker_buy_quote": 270125.67734 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 0.0593, "high": 0.0601, "low": 0.0566, "close": 0.0573, "volume": 9986828.9, "close_time": 1745855999999, "quote_volume": 585211.13279, "trades": 8003, "taker_buy_base": 4795537.8, "taker_buy_quote": 281402.55756 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 0.0572, "high": 0.0593, "low": 0.0566, "close": 0.0586, "volume": 5206446.0, "close_time": 1745870399999, "quote_volume": 303030.02255, "trades": 4332, "taker_buy_base": 2746056.0, "taker_buy_quote": 159945.10008 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 0.0585, "high": 0.0589, "low": 0.058, "close": 0.0586, "volume": 4606945.1, "close_time": 1745884799999, "quote_volume": 269341.81988, "trades": 2964, "taker_buy_base": 2318909.2, "taker_buy_quote": 135630.60486 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0586, "high": 0.0618, "low": 0.0585, "close": 0.061, "volume": 8273142.3, "close_time": 1745899199999, "quote_volume": 498605.32762, "trades": 6159, "taker_buy_base": 4583910.1, "taker_buy_quote": 276144.24431 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 0.061, "high": 0.0614, "low": 0.0596, "close": 0.0605, "volume": 5955561.1, "close_time": 1745913599999, "quote_volume": 359749.84599, "trades": 4995, "taker_buy_base": 2660520.5, "taker_buy_quote": 160902.55469 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 0.0605, "high": 0.0607, "low": 0.0589, "close": 0.0594, "volume": 5156273.3, "close_time": 1745927999999, "quote_volume": 308173.1957, "trades": 4165, "taker_buy_base": 2517603.1, "taker_buy_quote": 150580.17332 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 0.0595, "high": 0.0595, "low": 0.0573, "close": 0.0586, "volume": 8782128.9, "close_time": 1745942399999, "quote_volume": 512501.86839, "trades": 6267, "taker_buy_base": 4110844.4, "taker_buy_quote": 239963.77928 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 0.0586, "high": 0.0587, "low": 0.0571, "close": 0.0571, "volume": 4857257.8, "close_time": 1745956799999, "quote_volume": 281280.48807, "trades": 3351, "taker_buy_base": 1908448.4, "taker_buy_quote": 110617.88359 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 0.0571, "high": 0.0575, "low": 0.0555, "close": 0.0562, "volume": 5791085.2, "close_time": 1745971199999, "quote_volume": 327255.18043, "trades": 4073, "taker_buy_base": 2543188.9, "taker_buy_quote": 143501.93257 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0562, "high": 0.0572, "low": 0.0557, "close": 0.0571, "volume": 3298269.8, "close_time": 1745985599999, "quote_volume": 185853.01473, "trades": 2352, "taker_buy_base": 1749182.4, "taker_buy_quote": 98613.3685 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 0.0571, "high": 0.059, "low": 0.0569, "close": 0.0584, "volume": 6318779.6, "close_time": 1745999999999, "quote_volume": 365930.27208, "trades": 4455, "taker_buy_base": 2779349.4, "taker_buy_quote": 161096.86554 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 0.0584, "high": 0.0641, "low": 0.0583, "close": 0.062, "volume": 32407009.2, "close_time": 1746014399999, "quote_volume": 2006868.37073, "trades": 22922, "taker_buy_base": 17047991.5, "taker_buy_quote": 1055890.92446 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 0.0619, "high": 0.0655, "low": 0.0611, "close": 0.0645, "volume": 40714564.1, "close_time": 1746028799999, "quote_volume": 2562575.56744, "trades": 29836, "taker_buy_base": 20783624.5, "taker_buy_quote": 1310131.63851 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 0.0644, "high": 0.0668, "low": 0.0622, "close": 0.0653, "volume": 35997700.9, "close_time": 1746043199999, "quote_volume": 2333034.7836, "trades": 28531, "taker_buy_base": 18325336.6, "taker_buy_quote": 1189590.36409 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 0.0654, "high": 0.0666, "low": 0.0639, "close": 0.0657, "volume": 15810130.2, "close_time": 1746057599999, "quote_volume": 1032272.23986, "trades": 12421, "taker_buy_base": 8011503.8, "taker_buy_quote": 523874.7086 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0626, "close": 0.0631, "volume": 10971008.0, "close_time": 1746071999999, "quote_volume": 705679.97253, "trades": 6993, "taker_buy_base": 3990128.0, "taker_buy_quote": 256394.76966 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 0.0631, "high": 0.0642, "low": 0.0622, "close": 0.0635, "volume": 10711643.3, "close_time": 1746086399999, "quote_volume": 679796.7336, "trades": 7974, "taker_buy_base": 5781136.9, "taker_buy_quote": 367227.02269 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 0.0636, "high": 0.0644, "low": 0.0624, "close": 0.0637, "volume": 10738880.5, "close_time": 1746100799999, "quote_volume": 681754.5584, "trades": 7868, "taker_buy_base": 5662762.6, "taker_buy_quote": 359768.10211 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 0.0636, "high": 0.0636, "low": 0.0619, "close": 0.0624, "volume": 7747931.0, "close_time": 1746115199999, "quote_volume": 484439.68168, "trades": 6230, "taker_buy_base": 3776913.1, "taker_buy_quote": 236176.85469 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0603, "close": 0.062, "volume": 10765636.6, "close_time": 1746129599999, "quote_volume": 661486.86976, "trades": 9197, "taker_buy_base": 4990227.5, "taker_buy_quote": 306699.59545 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 0.0619, "high": 0.0626, "low": 0.0615, "close": 0.0623, "volume": 4631855.3, "close_time": 1746143999999, "quote_volume": 287694.81493, "trades": 3762, "taker_buy_base": 2241785.3, "taker_buy_quote": 139283.97799 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0623, "high": 0.0634, "low": 0.0618, "close": 0.0628, "volume": 7043783.5, "close_time": 1746158399999, "quote_volume": 442034.43046, "trades": 6113, "taker_buy_base": 3278007.7, "taker_buy_quote": 205822.37664 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 0.0627, "high": 0.0629, "low": 0.0611, "close": 0.0613, "volume": 7563480.6, "close_time": 1746172799999, "quote_volume": 468853.53657, "trades": 6361, "taker_buy_base": 3752430.3, "taker_buy_quote": 232660.45772 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0606, "close": 0.0609, "volume": 6272947.1, "close_time": 1746187199999, "quote_volume": 383191.25572, "trades": 5117, "taker_buy_base": 3444743.5, "taker_buy_quote": 210435.59245 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 0.0608, "high": 0.062, "low": 0.0603, "close": 0.0616, "volume": 6641624.1, "close_time": 1746201599999, "quote_volume": 406717.00179, "trades": 4850, "taker_buy_base": 3391966.7, "taker_buy_quote": 207812.51685 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 0.0618, "high": 0.0627, "low": 0.0612, "close": 0.0615, "volume": 4927510.0, "close_time": 1746215999999, "quote_volume": 304924.71672, "trades": 3916, "taker_buy_base": 2497888.1, "taker_buy_quote": 154603.54897 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 0.0614, "high": 0.0631, "low": 0.0612, "close": 0.062, "volume": 4328140.6, "close_time": 1746230399999, "quote_volume": 268139.06064, "trades": 2833, "taker_buy_base": 1911207.3, "taker_buy_quote": 118656.11767 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0619, "high": 0.0621, "low": 0.0606, "close": 0.0617, "volume": 4534856.3, "close_time": 1746244799999, "quote_volume": 277868.2337, "trades": 2172, "taker_buy_base": 2104140.8, "taker_buy_quote": 128997.29628 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 0.0616, "high": 0.0639, "low": 0.0609, "close": 0.0613, "volume": 10086797.8, "close_time": 1746259199999, "quote_volume": 629707.21567, "trades": 5221, "taker_buy_base": 4877498.9, "taker_buy_quote": 304812.28858 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 0.0613, "high": 0.0613, "low": 0.0562, "close": 0.0578, "volume": 15449827.5, "close_time": 1746273599999, "quote_volume": 904191.03862, "trades": 5243, "taker_buy_base": 7551458.4, "taker_buy_quote": 441410.17164 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 0.0578, "high": 0.0595, "low": 0.0576, "close": 0.059, "volume": 4808349.4, "close_time": 1746287999999, "quote_volume": 281401.42271, "trades": 1519, "taker_buy_base": 2493526.2, "taker_buy_quote": 146039.53671 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 0.059, "high": 0.059, "low": 0.0561, "close": 0.0576, "volume": 11531980.8, "close_time": 1746302399999, "quote_volume": 658884.43471, "trades": 5168, "taker_buy_base": 5801612.6, "taker_buy_quote": 331601.31206 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 0.0576, "high": 0.0578, "low": 0.0552, "close": 0.0556, "volume": 7508770.0, "close_time": 1746316799999, "quote_volume": 427427.5733, "trades": 2916, "taker_buy_base": 3294952.5, "taker_buy_quote": 187537.73521 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0534, "close": 0.0543, "volume": 10952492.9, "close_time": 1746331199999, "quote_volume": 598601.01422, "trades": 3744, "taker_buy_base": 6266674.0, "taker_buy_quote": 342928.20692 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 0.0542, "high": 0.0546, "low": 0.0531, "close": 0.0538, "volume": 5425654.8, "close_time": 1746345599999, "quote_volume": 292380.09292, "trades": 2255, "taker_buy_base": 2886688.5, "taker_buy_quote": 155554.26487 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 0.0538, "high": 0.0545, "low": 0.0527, "close": 0.0542, "volume": 6569105.1, "close_time": 1746359999999, "quote_volume": 352319.94607, "trades": 2071, "taker_buy_base": 3377815.8, "taker_buy_quote": 181363.62447 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 0.0541, "high": 0.0544, "low": 0.0532, "close": 0.0536, "volume": 4430369.3, "close_time": 1746374399999, "quote_volume": 238577.54871, "trades": 1822, "taker_buy_base": 1623105.6, "taker_buy_quote": 87560.40266 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 0.0536, "high": 0.0538, "low": 0.0522, "close": 0.0529, "volume": 3599361.5, "close_time": 1746388799999, "quote_volume": 190627.88644, "trades": 1640, "taker_buy_base": 1604208.3, "taker_buy_quote": 85091.62445 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 0.0529, "high": 0.0535, "low": 0.0524, "close": 0.053, "volume": 3143109.7, "close_time": 1746403199999, "quote_volume": 166615.31292, "trades": 1586, "taker_buy_base": 1588596.0, "taker_buy_quote": 84288.65182 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.053, "high": 0.0548, "low": 0.0527, "close": 0.0541, "volume": 6079825.2, "close_time": 1746417599999, "quote_volume": 327102.31802, "trades": 2346, "taker_buy_base": 2921736.4, "taker_buy_quote": 156997.73748 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 0.0541, "high": 0.0559, "low": 0.054, "close": 0.0551, "volume": 5541676.9, "close_time": 1746431999999, "quote_volume": 304452.16034, "trades": 2961, "taker_buy_base": 3297712.1, "taker_buy_quote": 181223.44465 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 0.0551, "high": 0.0561, "low": 0.0539, "close": 0.0541, "volume": 7037827.1, "close_time": 1746446399999, "quote_volume": 387580.4175, "trades": 2397, "taker_buy_base": 3920368.6, "taker_buy_quote": 215966.28069 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 0.0541, "high": 0.0548, "low": 0.0534, "close": 0.054, "volume": 6245149.9, "close_time": 1746460799999, "quote_volume": 337223.04603, "trades": 3072, "taker_buy_base": 2666104.1, "taker_buy_quote": 144097.46 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 0.0539, "high": 0.0549, "low": 0.0536, "close": 0.0536, "volume": 4730686.3, "close_time": 1746475199999, "quote_volume": 257079.00867, "trades": 2478, "taker_buy_base": 2337078.2, "taker_buy_quote": 127120.08106 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 0.0537, "high": 0.054, "low": 0.0524, "close": 0.0533, "volume": 4662584.7, "close_time": 1746489599999, "quote_volume": 248384.12963, "trades": 4049, "taker_buy_base": 2230279.1, "taker_buy_quote": 118952.10541 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0533, "high": 0.0548, "low": 0.0528, "close": 0.0546, "volume": 2872046.9, "close_time": 1746503999999, "quote_volume": 153777.67666, "trades": 1939, "taker_buy_base": 1721904.6, "taker_buy_quote": 92338.66775 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 0.0546, "high": 0.0547, "low": 0.0529, "close": 0.0532, "volume": 3893137.8, "close_time": 1746518399999, "quote_volume": 208635.69905, "trades": 1758, "taker_buy_base": 1618648.3, "taker_buy_quote": 86740.3436 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 0.0533, "high": 0.0533, "low": 0.0501, "close": 0.0508, "volume": 11054489.1, "close_time": 1746532799999, "quote_volume": 570951.64521, "trades": 5737, "taker_buy_base": 4493398.7, "taker_buy_quote": 232170.41403 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 0.0508, "high": 0.0513, "low": 0.0497, "close": 0.0503, "volume": 9412050.2, "close_time": 1746547199999, "quote_volume": 474899.09371, "trades": 6108, "taker_buy_base": 4728556.6, "taker_buy_quote": 238640.19424 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 0.0502, "high": 0.0513, "low": 0.0499, "close": 0.0503, "volume": 4163155.2, "close_time": 1746561599999, "quote_volume": 210002.31578, "trades": 2872, "taker_buy_base": 2126544.3, "taker_buy_quote": 107377.91542 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 0.0503, "high": 0.0514, "low": 0.0486, "close": 0.0507, "volume": 6165337.1, "close_time": 1746575999999, "quote_volume": 309272.27218, "trades": 4894, "taker_buy_base": 2911283.1, "taker_buy_quote": 146019.43173 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0507, "high": 0.0522, "low": 0.0505, "close": 0.051, "volume": 3181406.6, "close_time": 1746590399999, "quote_volume": 163421.98924, "trades": 2081, "taker_buy_base": 1679747.8, "taker_buy_quote": 86371.04777 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 0.0511, "high": 0.0516, "low": 0.0504, "close": 0.0515, "volume": 3632839.9, "close_time": 1746604799999, "quote_volume": 185418.66202, "trades": 2920, "taker_buy_base": 1371480.9, "taker_buy_quote": 70124.81804 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 0.0515, "high": 0.0528, "low": 0.0511, "close": 0.0522, "volume": 5441696.4, "close_time": 1746619199999, "quote_volume": 282603.72603, "trades": 3558, "taker_buy_base": 2877778.5, "taker_buy_quote": 149665.16867 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 0.0522, "high": 0.0525, "low": 0.0507, "close": 0.0513, "volume": 3811273.4, "close_time": 1746633599999, "quote_volume": 196642.8474, "trades": 2569, "taker_buy_base": 2042207.8, "taker_buy_quote": 105387.15888 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 0.0512, "high": 0.0522, "low": 0.0506, "close": 0.0511, "volume": 6075706.5, "close_time": 1746647999999, "quote_volume": 311613.91267, "trades": 3755, "taker_buy_base": 2945815.4, "taker_buy_quote": 151119.43887 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 0.051, "high": 0.0523, "low": 0.0508, "close": 0.0517, "volume": 3537769.2, "close_time": 1746662399999, "quote_volume": 182951.83927, "trades": 6317, "taker_buy_base": 1294093.0, "taker_buy_quote": 66908.42316 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0517, "high": 0.0539, "low": 0.0516, "close": 0.0538, "volume": 3505231.0, "close_time": 1746676799999, "quote_volume": 184547.37079, "trades": 2808, "taker_buy_base": 1983014.3, "taker_buy_quote": 104329.21687 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 0.0538, "high": 0.0548, "low": 0.0536, "close": 0.0542, "volume": 4706285.1, "close_time": 1746691199999, "quote_volume": 254301.60956, "trades": 2420, "taker_buy_base": 2110917.9, "taker_buy_quote": 114258.88582 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 0.0542, "high": 0.0548, "low": 0.054, "close": 0.0546, "volume": 3192236.3, "close_time": 1746705599999, "quote_volume": 173802.38792, "trades": 1908, "taker_buy_base": 1518873.2, "taker_buy_quote": 82732.45815 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 0.0545, "high": 0.0568, "low": 0.0539, "close": 0.0559, "volume": 5877755.3, "close_time": 1746719999999, "quote_volume": 324853.60294, "trades": 3507, "taker_buy_base": 2756518.4, "taker_buy_quote": 152656.37268 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 0.0561, "high": 0.0573, "low": 0.0552, "close": 0.0559, "volume": 9718088.4, "close_time": 1746734399999, "quote_volume": 547439.75978, "trades": 6332, "taker_buy_base": 4339705.2, "taker_buy_quote": 244668.55389 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 0.056, "high": 0.058, "low": 0.056, "close": 0.0571, "volume": 8777782.8, "close_time": 1746748799999, "quote_volume": 500316.37274, "trades": 6279, "taker_buy_base": 4083562.7, "taker_buy_quote": 233121.1059 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0571, "high": 0.0594, "low": 0.0571, "close": 0.0583, "volume": 6696766.3, "close_time": 1746763199999, "quote_volume": 391761.69095, "trades": 4663, "taker_buy_base": 3411411.5, "taker_buy_quote": 199669.7106 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 0.0584, "high": 0.0631, "low": 0.0582, "close": 0.0621, "volume": 10141264.2, "close_time": 1746777599999, "quote_volume": 618650.31022, "trades": 6956, "taker_buy_base": 5001919.1, "taker_buy_quote": 304871.79014 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 0.0621, "high": 0.0638, "low": 0.0608, "close": 0.0622, "volume": 13542278.1, "close_time": 1746791999999, "quote_volume": 838524.96585, "trades": 13054, "taker_buy_base": 5307825.8, "taker_buy_quote": 328697.25961 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 0.0622, "high": 0.0635, "low": 0.0612, "close": 0.0623, "volume": 8656428.3, "close_time": 1746806399999, "quote_volume": 538859.90786, "trades": 8933, "taker_buy_base": 3502525.3, "taker_buy_quote": 218115.69976 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 0.0623, "high": 0.0635, "low": 0.0608, "close": 0.0617, "volume": 10822485.2, "close_time": 1746820799999, "quote_volume": 672316.00263, "trades": 8074, "taker_buy_base": 5115931.4, "taker_buy_quote": 318187.53086 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 0.0618, "high": 0.0653, "low": 0.0616, "close": 0.0651, "volume": 7346325.0, "close_time": 1746835199999, "quote_volume": 466019.6033, "trades": 5678, "taker_buy_base": 4046005.9, "taker_buy_quote": 257043.58407 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0653, "high": 0.0692, "low": 0.0647, "close": 0.0668, "volume": 14819888.9, "close_time": 1746849599999, "quote_volume": 994426.94986, "trades": 13472, "taker_buy_base": 7464290.0, "taker_buy_quote": 501190.18918 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 0.0667, "high": 0.0684, "low": 0.0654, "close": 0.0679, "volume": 8739125.3, "close_time": 1746863999999, "quote_volume": 583649.38826, "trades": 7407, "taker_buy_base": 3784129.8, "taker_buy_quote": 252911.54443 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 0.0678, "high": 0.0682, "low": 0.0649, "close": 0.0668, "volume": 11792755.1, "close_time": 1746878399999, "quote_volume": 783399.17291, "trades": 8900, "taker_buy_base": 5090252.4, "taker_buy_quote": 338282.49505 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 0.0668, "high": 0.0702, "low": 0.0666, "close": 0.0683, "volume": 30285135.5, "close_time": 1746892799999, "quote_volume": 2070463.63771, "trades": 20176, "taker_buy_base": 15046864.4, "taker_buy_quote": 1029824.19657 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 0.0683, "high": 0.0788, "low": 0.0678, "close": 0.0755, "volume": 50747704.3, "close_time": 1746907199999, "quote_volume": 3758308.18632, "trades": 37005, "taker_buy_base": 28193538.3, "taker_buy_quote": 2091319.97568 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 0.0754, "high": 0.0789, "low": 0.0713, "close": 0.0772, "volume": 105532898.6, "close_time": 1746921599999, "quote_volume": 7971081.23305, "trades": 75372, "taker_buy_base": 56108936.0, "taker_buy_quote": 4244549.15442 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0722, "close": 0.0742, "volume": 15523193.2, "close_time": 1746935999999, "quote_volume": 1158098.46045, "trades": 12250, "taker_buy_base": 6786293.3, "taker_buy_quote": 505869.28002 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 0.0744, "high": 0.0745, "low": 0.0701, "close": 0.071, "volume": 10715123.9, "close_time": 1746950399999, "quote_volume": 777334.93667, "trades": 9445, "taker_buy_base": 4851933.5, "taker_buy_quote": 352441.04536 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 0.0709, "high": 0.0729, "low": 0.0699, "close": 0.0725, "volume": 8408873.9, "close_time": 1746964799999, "quote_volume": 600905.21228, "trades": 7569, "taker_buy_base": 4451801.8, "taker_buy_quote": 318505.80059 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 0.0724, "high": 0.0729, "low": 0.0703, "close": 0.0716, "volume": 9252832.9, "close_time": 1746979199999, "quote_volume": 663572.13152, "trades": 6772, "taker_buy_base": 4927813.3, "taker_buy_quote": 353772.43182 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 0.0717, "high": 0.0735, "low": 0.0707, "close": 0.0724, "volume": 10086256.2, "close_time": 1746993599999, "quote_volume": 729605.50279, "trades": 7146, "taker_buy_base": 5133009.6, "taker_buy_quote": 371374.03387 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 0.0724, "high": 0.0756, "low": 0.0724, "close": 0.0752, "volume": 6219872.9, "close_time": 1747007999999, "quote_volume": 459891.58049, "trades": 5774, "taker_buy_base": 2914302.3, "taker_buy_quote": 215569.07817 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0751, "high": 0.0768, "low": 0.0734, "close": 0.0763, "volume": 8612336.5, "close_time": 1747022399999, "quote_volume": 649601.09967, "trades": 8970, "taker_buy_base": 3629089.5, "taker_buy_quote": 273498.13883 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 0.0763, "high": 0.087, "low": 0.0761, "close": 0.0813, "volume": 32881048.4, "close_time": 1747036799999, "quote_volume": 2663859.93079, "trades": 33655, "taker_buy_base": 18192157.8, "taker_buy_quote": 1470011.14817 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 0.0813, "high": 0.0846, "low": 0.0794, "close": 0.0811, "volume": 17797127.9, "close_time": 1747051199999, "quote_volume": 1466015.78525, "trades": 19452, "taker_buy_base": 8789178.6, "taker_buy_quote": 723933.05284 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 0.0811, "high": 0.0822, "low": 0.0749, "close": 0.0761, "volume": 18781201.9, "close_time": 1747065599999, "quote_volume": 1475724.10261, "trades": 18574, "taker_buy_base": 8090384.5, "taker_buy_quote": 636650.22271 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 0.0761, "high": 0.0777, "low": 0.0713, "close": 0.0747, "volume": 10531878.5, "close_time": 1747079999999, "quote_volume": 788803.97673, "trades": 10738, "taker_buy_base": 4839485.2, "taker_buy_quote": 363785.75055 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 0.0745, "high": 0.0773, "low": 0.0744, "close": 0.0763, "volume": 6460804.4, "close_time": 1747094399999, "quote_volume": 491709.89733, "trades": 6852, "taker_buy_base": 3764691.8, "taker_buy_quote": 286542.27459 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0763, "high": 0.0769, "low": 0.0709, "close": 0.0712, "volume": 8098850.9, "close_time": 1747108799999, "quote_volume": 590582.74827, "trades": 7612, "taker_buy_base": 3950160.5, "taker_buy_quote": 287337.87064 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 0.0712, "high": 0.0745, "low": 0.0712, "close": 0.0742, "volume": 4712420.9, "close_time": 1747123199999, "quote_volume": 344835.85884, "trades": 5469, "taker_buy_base": 2926022.1, "taker_buy_quote": 214287.69952 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 0.0744, "high": 0.0772, "low": 0.0739, "close": 0.0753, "volume": 9282463.2, "close_time": 1747137599999, "quote_volume": 701921.8413, "trades": 8884, "taker_buy_base": 4448292.2, "taker_buy_quote": 336387.38688 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 0.0754, "high": 0.0775, "low": 0.0747, "close": 0.0774, "volume": 6986473.4, "close_time": 1747151999999, "quote_volume": 532562.07244, "trades": 6591, "taker_buy_base": 3651802.5, "taker_buy_quote": 278548.42513 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 0.0774, "high": 0.0807, "low": 0.0773, "close": 0.0805, "volume": 6850912.8, "close_time": 1747166399999, "quote_volume": 542757.8542, "trades": 8390, "taker_buy_base": 3161107.3, "taker_buy_quote": 250959.76125 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 0.0804, "high": 0.0814, "low": 0.0781, "close": 0.0789, "volume": 5894376.5, "close_time": 1747180799999, "quote_volume": 470345.52128, "trades": 7156, "taker_buy_base": 2738634.1, "taker_buy_quote": 218576.29158 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.079, "high": 0.0809, "low": 0.0772, "close": 0.0781, "volume": 5668058.8, "close_time": 1747195199999, "quote_volume": 446577.72851, "trades": 6348, "taker_buy_base": 2501566.4, "taker_buy_quote": 197177.34697 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 0.0781, "high": 0.0807, "low": 0.0775, "close": 0.0789, "volume": 4460576.9, "close_time": 1747209599999, "quote_volume": 353981.28269, "trades": 4957, "taker_buy_base": 2210984.1, "taker_buy_quote": 175591.26457 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 0.0789, "high": 0.0793, "low": 0.076, "close": 0.0785, "volume": 4696207.1, "close_time": 1747223999999, "quote_volume": 364061.90371, "trades": 5793, "taker_buy_base": 2179772.0, "taker_buy_quote": 169176.28286 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 0.0784, "high": 0.0788, "low": 0.0749, "close": 0.076, "volume": 4374583.5, "close_time": 1747238399999, "quote_volume": 334241.89093, "trades": 5394, "taker_buy_base": 2056394.3, "taker_buy_quote": 156896.91155 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 0.0759, "high": 0.0764, "low": 0.0743, "close": 0.0752, "volume": 3660778.7, "close_time": 1747252799999, "quote_volume": 275120.36558, "trades": 4120, "taker_buy_base": 1625737.0, "taker_buy_quote": 122259.6121 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 0.0752, "high": 0.0755, "low": 0.0734, "close": 0.0741, "volume": 3046593.9, "close_time": 1747267199999, "quote_volume": 226828.82795, "trades": 2958, "taker_buy_base": 1225647.1, "taker_buy_quote": 91291.46698 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0742, "high": 0.0758, "low": 0.0712, "close": 0.0715, "volume": 5071261.6, "close_time": 1747281599999, "quote_volume": 370795.72899, "trades": 5225, "taker_buy_base": 2170098.5, "taker_buy_quote": 159111.48934 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 0.0715, "high": 0.0721, "low": 0.0654, "close": 0.0656, "volume": 14155504.0, "close_time": 1747295999999, "quote_volume": 967151.03169, "trades": 10987, "taker_buy_base": 6759203.1, "taker_buy_quote": 459829.26341 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 0.0657, "high": 0.0679, "low": 0.0652, "close": 0.0669, "volume": 8753776.2, "close_time": 1747310399999, "quote_volume": 583585.60304, "trades": 8109, "taker_buy_base": 4477685.8, "taker_buy_quote": 298768.95754 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 0.0668, "high": 0.0677, "low": 0.0643, "close": 0.0674, "volume": 9363486.9, "close_time": 1747324799999, "quote_volume": 620744.90521, "trades": 9447, "taker_buy_base": 4669349.4, "taker_buy_quote": 309639.07114 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 0.0672, "high": 0.0701, "low": 0.0656, "close": 0.0663, "volume": 7404539.8, "close_time": 1747339199999, "quote_volume": 502028.41672, "trades": 6820, "taker_buy_base": 3166155.5, "taker_buy_quote": 214783.01978 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 0.0663, "high": 0.0667, "low": 0.0632, "close": 0.0653, "volume": 5304334.7, "close_time": 1747353599999, "quote_volume": 346011.79749, "trades": 4833, "taker_buy_base": 2639622.3, "taker_buy_quote": 172393.69866 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0652, "high": 0.0669, "low": 0.065, "close": 0.0663, "volume": 4104112.8, "close_time": 1747367999999, "quote_volume": 271518.51152, "trades": 3488, "taker_buy_base": 1948417.1, "taker_buy_quote": 128921.35599 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 0.0663, "high": 0.068, "low": 0.0651, "close": 0.0665, "volume": 3775578.8, "close_time": 1747382399999, "quote_volume": 250644.71077, "trades": 3193, "taker_buy_base": 2016716.6, "taker_buy_quote": 134135.58391 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 0.0664, "high": 0.0675, "low": 0.065, "close": 0.0665, "volume": 3597335.5, "close_time": 1747396799999, "quote_volume": 239247.36233, "trades": 4071, "taker_buy_base": 1438906.7, "taker_buy_quote": 95760.10748 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0652, "close": 0.0659, "volume": 4000622.6, "close_time": 1747411199999, "quote_volume": 264977.04282, "trades": 2979, "taker_buy_base": 1912523.4, "taker_buy_quote": 126628.78843 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 0.066, "high": 0.0663, "low": 0.0642, "close": 0.0649, "volume": 2091198.4, "close_time": 1747425599999, "quote_volume": 135989.55321, "trades": 2508, "taker_buy_base": 977400.5, "taker_buy_quote": 63585.10461 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 0.0648, "high": 0.0648, "low": 0.0618, "close": 0.0626, "volume": 4353539.2, "close_time": 1747439999999, "quote_volume": 275356.48926, "trades": 3947, "taker_buy_base": 1732780.3, "taker_buy_quote": 109463.03773 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0627, "high": 0.063, "low": 0.059, "close": 0.0601, "volume": 6101553.4, "close_time": 1747454399999, "quote_volume": 370882.22449, "trades": 4528, "taker_buy_base": 2670298.8, "taker_buy_quote": 162282.88465 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 0.0601, "high": 0.0613, "low": 0.059, "close": 0.0593, "volume": 4607891.0, "close_time": 1747468799999, "quote_volume": 276028.98706, "trades": 4892, "taker_buy_base": 2835565.7, "taker_buy_quote": 169955.81646 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 0.0594, "high": 0.0601, "low": 0.0581, "close": 0.0594, "volume": 4663121.2, "close_time": 1747483199999, "quote_volume": 275940.10916, "trades": 5312, "taker_buy_base": 2557303.2, "taker_buy_quote": 151423.10017 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 0.0593, "high": 0.0605, "low": 0.0581, "close": 0.0599, "volume": 3473033.1, "close_time": 1747497599999, "quote_volume": 206786.15859, "trades": 3870, "taker_buy_base": 1927894.7, "taker_buy_quote": 114873.96335 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 0.0599, "high": 0.0604, "low": 0.0587, "close": 0.0592, "volume": 4390699.7, "close_time": 1747511999999, "quote_volume": 261692.98534, "trades": 3950, "taker_buy_base": 2410012.4, "taker_buy_quote": 143691.86923 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 0.0593, "high": 0.0606, "low": 0.0592, "close": 0.0603, "volume": 2497588.9, "close_time": 1747526399999, "quote_volume": 150052.33474, "trades": 3063, "taker_buy_base": 1474745.9, "taker_buy_quote": 88574.65816 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0602, "high": 0.0614, "low": 0.0601, "close": 0.0606, "volume": 3048163.0, "close_time": 1747540799999, "quote_volume": 184984.80238, "trades": 3259, "taker_buy_base": 1587707.5, "taker_buy_quote": 96445.34281 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 0.0606, "high": 0.0621, "low": 0.0601, "close": 0.0617, "volume": 3362335.5, "close_time": 1747555199999, "quote_volume": 206291.73015, "trades": 3140, "taker_buy_base": 1918286.0, "taker_buy_quote": 117881.52309 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 0.0619, "high": 0.0634, "low": 0.0617, "close": 0.0617, "volume": 4548524.2, "close_time": 1747569599999, "quote_volume": 284675.09653, "trades": 3956, "taker_buy_base": 2247723.3, "taker_buy_quote": 140602.4781 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 0.0617, "high": 0.0639, "low": 0.0611, "close": 0.0637, "volume": 4792660.6, "close_time": 1747583999999, "quote_volume": 301226.26745, "trades": 3896, "taker_buy_base": 2238497.9, "taker_buy_quote": 140496.28018 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 0.0637, "high": 0.0643, "low": 0.0594, "close": 0.0598, "volume": 6990661.9, "close_time": 1747598399999, "quote_volume": 430304.54107, "trades": 6337, "taker_buy_base": 2885363.2, "taker_buy_quote": 177578.09356 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 0.0596, "high": 0.0626, "low": 0.0579, "close": 0.0623, "volume": 5241162.5, "close_time": 1747612799999, "quote_volume": 314718.95594, "trades": 5424, "taker_buy_base": 2461308.1, "taker_buy_quote": 148134.29413 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0587, "close": 0.0589, "volume": 2278022.3, "close_time": 1747627199999, "quote_volume": 137728.8494, "trades": 2965, "taker_buy_base": 1119155.5, "taker_buy_quote": 67577.98709 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 0.0588, "high": 0.0593, "low": 0.0568, "close": 0.0581, "volume": 5451473.8, "close_time": 1747641599999, "quote_volume": 315685.33705, "trades": 4502, "taker_buy_base": 2846988.6, "taker_buy_quote": 165035.81302 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 0.0581, "high": 0.0588, "low": 0.0571, "close": 0.0582, "volume": 6793093.2, "close_time": 1747655999999, "quote_volume": 393945.65263, "trades": 4742, "taker_buy_base": 3393703.6, "taker_buy_quote": 196728.56576 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 0.0583, "high": 0.06, "low": 0.0574, "close": 0.0596, "volume": 2840425.3, "close_time": 1747670399999, "quote_volume": 166895.6134, "trades": 2302, "taker_buy_base": 1501393.3, "taker_buy_quote": 88348.26746 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 0.0597, "high": 0.0621, "low": 0.0591, "close": 0.0607, "volume": 4651131.8, "close_time": 1747684799999, "quote_volume": 283054.30414, "trades": 3904, "taker_buy_base": 2334128.4, "taker_buy_quote": 142111.304 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 0.0607, "high": 0.0613, "low": 0.0601, "close": 0.0611, "volume": 1960864.5, "close_time": 1747699199999, "quote_volume": 119122.02972, "trades": 1749, "taker_buy_base": 1096050.8, "taker_buy_quote": 66578.95084 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0612, "high": 0.0635, "low": 0.0605, "close": 0.0617, "volume": 6410416.6, "close_time": 1747713599999, "quote_volume": 397302.44038, "trades": 4195, "taker_buy_base": 3504478.3, "taker_buy_quote": 217110.77946 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 0.0618, "high": 0.062, "low": 0.0606, "close": 0.0608, "volume": 2016366.5, "close_time": 1747727999999, "quote_volume": 123614.72243, "trades": 1969, "taker_buy_base": 956606.9, "taker_buy_quote": 58717.50839 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0591, "close": 0.0599, "volume": 3269095.1, "close_time": 1747742399999, "quote_volume": 196359.15582, "trades": 2441, "taker_buy_base": 1540805.4, "taker_buy_quote": 92477.72943 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 0.0598, "high": 0.0602, "low": 0.0587, "close": 0.0598, "volume": 3483424.3, "close_time": 1747756799999, "quote_volume": 206827.91959, "trades": 2500, "taker_buy_base": 1729235.0, "taker_buy_quote": 102767.55161 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 0.0598, "high": 0.0605, "low": 0.0583, "close": 0.0602, "volume": 2958905.7, "close_time": 1747771199999, "quote_volume": 175786.09694, "trades": 2314, "taker_buy_base": 1721188.7, "taker_buy_quote": 102311.01038 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 0.0601, "high": 0.0619, "low": 0.0598, "close": 0.0615, "volume": 2769088.0, "close_time": 1747785599999, "quote_volume": 169191.04404, "trades": 2588, "taker_buy_base": 1602430.2, "taker_buy_quote": 97872.77341 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0614, "high": 0.062, "low": 0.0601, "close": 0.0619, "volume": 2326159.1, "close_time": 1747799999999, "quote_volume": 142007.43871, "trades": 2261, "taker_buy_base": 1062375.1, "taker_buy_quote": 64905.14061 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 0.0618, "high": 0.0633, "low": 0.0612, "close": 0.0614, "volume": 4487696.0, "close_time": 1747814399999, "quote_volume": 279463.46385, "trades": 3889, "taker_buy_base": 2381804.5, "taker_buy_quote": 148431.83452 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 0.0614, "high": 0.062, "low": 0.0603, "close": 0.0616, "volume": 2632258.0, "close_time": 1747828799999, "quote_volume": 160673.4028, "trades": 1755, "taker_buy_base": 1303736.9, "taker_buy_quote": 79566.09342 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 0.0616, "high": 0.0623, "low": 0.061, "close": 0.0622, "volume": 3214172.6, "close_time": 1747843199999, "quote_volume": 198501.52214, "trades": 2325, "taker_buy_base": 1356421.8, "taker_buy_quote": 83813.20165 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 0.0622, "high": 0.064, "low": 0.0605, "close": 0.0622, "volume": 6788350.0, "close_time": 1747857599999, "quote_volume": 421400.84264, "trades": 5587, "taker_buy_base": 3812146.7, "taker_buy_quote": 236681.12239 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 0.0622, "high": 0.0636, "low": 0.0617, "close": 0.063, "volume": 2744469.6, "close_time": 1747871999999, "quote_volume": 172095.52969, "trades": 2165, "taker_buy_base": 1266652.7, "taker_buy_quote": 79484.88179 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.063, "high": 0.0664, "low": 0.0629, "close": 0.066, "volume": 4376502.7, "close_time": 1747886399999, "quote_volume": 283308.87958, "trades": 4506, "taker_buy_base": 2416672.5, "taker_buy_quote": 156329.27966 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 0.066, "high": 0.0681, "low": 0.0659, "close": 0.0669, "volume": 11091770.7, "close_time": 1747900799999, "quote_volume": 741490.85017, "trades": 9127, "taker_buy_base": 4931583.7, "taker_buy_quote": 329902.89219 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 0.0668, "high": 0.0681, "low": 0.0664, "close": 0.067, "volume": 4972691.5, "close_time": 1747915199999, "quote_volume": 334518.18486, "trades": 3969, "taker_buy_base": 2064337.0, "taker_buy_quote": 138931.80665 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 0.0671, "high": 0.069, "low": 0.0665, "close": 0.0676, "volume": 6672255.9, "close_time": 1747929599999, "quote_volume": 452717.66105, "trades": 4509, "taker_buy_base": 3048493.2, "taker_buy_quote": 206983.94014 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 0.0676, "high": 0.0686, "low": 0.0672, "close": 0.0678, "volume": 4521359.6, "close_time": 1747943999999, "quote_volume": 307788.66402, "trades": 2911, "taker_buy_base": 2179617.6, "taker_buy_quote": 148531.14789 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 0.0679, "high": 0.0693, "low": 0.0669, "close": 0.069, "volume": 4270354.5, "close_time": 1747958399999, "quote_volume": 291806.51463, "trades": 3841, "taker_buy_base": 2519562.5, "taker_buy_quote": 172173.98459 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.069, "high": 0.0715, "low": 0.0683, "close": 0.0708, "volume": 7147717.2, "close_time": 1747972799999, "quote_volume": 500724.13481, "trades": 5705, "taker_buy_base": 4178688.9, "taker_buy_quote": 292361.53966 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 0.0709, "high": 0.0711, "low": 0.067, "close": 0.0675, "volume": 6343922.0, "close_time": 1747987199999, "quote_volume": 434996.38924, "trades": 4376, "taker_buy_base": 2325547.9, "taker_buy_quote": 160036.63926 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 0.0676, "high": 0.0692, "low": 0.0639, "close": 0.0645, "volume": 11068739.3, "close_time": 1748001599999, "quote_volume": 734263.33306, "trades": 10046, "taker_buy_base": 5150305.5, "taker_buy_quote": 341115.2741 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 0.0646, "high": 0.0657, "low": 0.062, "close": 0.0635, "volume": 12519270.9, "close_time": 1748015999999, "quote_volume": 800596.27097, "trades": 9683, "taker_buy_base": 5431479.1, "taker_buy_quote": 347138.99466 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 0.0635, "high": 0.0643, "low": 0.0627, "close": 0.0629, "volume": 3686151.5, "close_time": 1748030399999, "quote_volume": 234265.75149, "trades": 2481, "taker_buy_base": 1746615.5, "taker_buy_quote": 111067.77409 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 0.0629, "high": 0.0629, "low": 0.0595, "close": 0.0599, "volume": 4857069.2, "close_time": 1748044799999, "quote_volume": 297262.72723, "trades": 3211, "taker_buy_base": 2141443.6, "taker_buy_quote": 131059.47698 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0599, "high": 0.0613, "low": 0.0593, "close": 0.0611, "volume": 2351323.2, "close_time": 1748059199999, "quote_volume": 141848.29439, "trades": 2083, "taker_buy_base": 1356643.3, "taker_buy_quote": 81875.15068 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 0.061, "high": 0.0612, "low": 0.0601, "close": 0.0607, "volume": 3948884.0, "close_time": 1748073599999, "quote_volume": 239249.0348, "trades": 2323, "taker_buy_base": 2254939.7, "taker_buy_quote": 136613.01461 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 0.0606, "high": 0.0621, "low": 0.06, "close": 0.0617, "volume": 3725097.1, "close_time": 1748087999999, "quote_volume": 227474.4742, "trades": 2640, "taker_buy_base": 2030892.1, "taker_buy_quote": 124115.7101 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 0.0617, "high": 0.0622, "low": 0.0609, "close": 0.0616, "volume": 2503092.6, "close_time": 1748102399999, "quote_volume": 153898.73625, "trades": 2362, "taker_buy_base": 1057918.1, "taker_buy_quote": 65041.20667 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 0.0617, "high": 0.0624, "low": 0.0609, "close": 0.061, "volume": 3045612.9, "close_time": 1748116799999, "quote_volume": 187528.71942, "trades": 2697, "taker_buy_base": 1499997.0, "taker_buy_quote": 92361.02749 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 0.061, "high": 0.0613, "low": 0.06, "close": 0.0605, "volume": 3341282.2, "close_time": 1748131199999, "quote_volume": 202227.60043, "trades": 3295, "taker_buy_base": 1378001.6, "taker_buy_quote": 83427.69405 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0605, "high": 0.0609, "low": 0.0581, "close": 0.0593, "volume": 3756132.6, "close_time": 1748145599999, "quote_volume": 222138.21337, "trades": 2888, "taker_buy_base": 1774134.6, "taker_buy_quote": 104998.46238 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0582, "close": 0.0587, "volume": 2970635.0, "close_time": 1748159999999, "quote_volume": 175196.82706, "trades": 1710, "taker_buy_base": 1512437.4, "taker_buy_quote": 89254.04759 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 0.0587, "high": 0.0587, "low": 0.0573, "close": 0.0581, "volume": 5043023.8, "close_time": 1748174399999, "quote_volume": 292073.67156, "trades": 4124, "taker_buy_base": 2406911.5, "taker_buy_quote": 139441.52159 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 0.058, "high": 0.0589, "low": 0.057, "close": 0.058, "volume": 6186843.6, "close_time": 1748188799999, "quote_volume": 359440.38611, "trades": 4772, "taker_buy_base": 2910709.2, "taker_buy_quote": 169095.7991 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 0.058, "high": 0.0589, "low": 0.0573, "close": 0.0585, "volume": 2607264.3, "close_time": 1748203199999, "quote_volume": 151015.19319, "trades": 1964, "taker_buy_base": 1497190.4, "taker_buy_quote": 86763.20809 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 0.0585, "high": 0.0611, "low": 0.0581, "close": 0.0607, "volume": 3590529.3, "close_time": 1748217599999, "quote_volume": 213154.45896, "trades": 2385, "taker_buy_base": 1994849.5, "taker_buy_quote": 118703.63784 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0607, "high": 0.0621, "low": 0.0602, "close": 0.0617, "volume": 2772420.2, "close_time": 1748231999999, "quote_volume": 170103.79885, "trades": 2441, "taker_buy_base": 1391817.6, "taker_buy_quote": 85406.66399 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 0.0618, "high": 0.0626, "low": 0.0613, "close": 0.0623, "volume": 3325392.4, "close_time": 1748246399999, "quote_volume": 205950.20647, "trades": 2345, "taker_buy_base": 1765063.2, "taker_buy_quote": 109299.82225 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 0.0624, "high": 0.0625, "low": 0.0608, "close": 0.0613, "volume": 2733272.7, "close_time": 1748260799999, "quote_volume": 168574.79317, "trades": 2049, "taker_buy_base": 1175112.3, "taker_buy_quote": 72541.59338 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0595, "close": 0.0606, "volume": 4568946.6, "close_time": 1748275199999, "quote_volume": 276739.95634, "trades": 3439, "taker_buy_base": 2022134.9, "taker_buy_quote": 122447.79167 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 0.0606, "high": 0.0609, "low": 0.0588, "close": 0.0593, "volume": 4085837.9, "close_time": 1748289599999, "quote_volume": 243299.40549, "trades": 2824, "taker_buy_base": 2129747.3, "taker_buy_quote": 126906.57485 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 0.0593, "high": 0.0602, "low": 0.059, "close": 0.0598, "volume": 2075096.5, "close_time": 1748303999999, "quote_volume": 123620.74834, "trades": 1568, "taker_buy_base": 1154499.2, "taker_buy_quote": 68809.11645 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0597, "high": 0.0603, "low": 0.058, "close": 0.0598, "volume": 2393348.3, "close_time": 1748318399999, "quote_volume": 141799.78252, "trades": 2203, "taker_buy_base": 1276655.2, "taker_buy_quote": 75621.39199 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 0.0598, "high": 0.0615, "low": 0.0594, "close": 0.0612, "volume": 3583408.9, "close_time": 1748332799999, "quote_volume": 217404.58347, "trades": 2601, "taker_buy_base": 1699606.5, "taker_buy_quote": 103252.4797 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 0.0613, "high": 0.0623, "low": 0.0604, "close": 0.0609, "volume": 5079687.1, "close_time": 1748347199999, "quote_volume": 311780.38533, "trades": 3031, "taker_buy_base": 2099573.8, "taker_buy_quote": 128883.62202 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 0.0609, "high": 0.0619, "low": 0.0599, "close": 0.0613, "volume": 4765533.4, "close_time": 1748361599999, "quote_volume": 290462.84508, "trades": 4076, "taker_buy_base": 2323141.6, "taker_buy_quote": 141797.55 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 0.0613, "high": 0.0622, "low": 0.0609, "close": 0.0613, "volume": 3068317.1, "close_time": 1748375999999, "quote_volume": 188827.33879, "trades": 2629, "taker_buy_base": 1814734.4, "taker_buy_quote": 111694.49344 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 0.0613, "high": 0.0619, "low": 0.0607, "close": 0.061, "volume": 2128461.9, "close_time": 1748390399999, "quote_volume": 130404.15533, "trades": 2250, "taker_buy_base": 966408.2, "taker_buy_quote": 59309.74066 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0611, "high": 0.0621, "low": 0.0606, "close": 0.0618, "volume": 1646855.3, "close_time": 1748404799999, "quote_volume": 100895.19993, "trades": 1503, "taker_buy_base": 828936.3, "taker_buy_quote": 50810.28479 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0606, "close": 0.0611, "volume": 2012940.6, "close_time": 1748419199999, "quote_volume": 123644.89403, "trades": 1808, "taker_buy_base": 1069748.3, "taker_buy_quote": 65723.66731 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0596, "close": 0.0613, "volume": 4326785.0, "close_time": 1748433599999, "quote_volume": 262345.35667, "trades": 3009, "taker_buy_base": 1925698.7, "taker_buy_quote": 116828.33363 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 0.0613, "high": 0.0627, "low": 0.059, "close": 0.06, "volume": 11886101.8, "close_time": 1748447999999, "quote_volume": 720120.69559, "trades": 11635, "taker_buy_base": 5538390.9, "taker_buy_quote": 335833.0891 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 0.0598, "high": 0.0613, "low": 0.0587, "close": 0.0587, "volume": 10137199.0, "close_time": 1748462399999, "quote_volume": 610798.72651, "trades": 11095, "taker_buy_base": 4558752.0, "taker_buy_quote": 274643.46877 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 0.0588, "high": 0.0613, "low": 0.0586, "close": 0.0611, "volume": 4448834.9, "close_time": 1748476799999, "quote_volume": 264758.74389, "trades": 3611, "taker_buy_base": 2515167.7, "taker_buy_quote": 149783.146 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0611, "high": 0.0624, "low": 0.0604, "close": 0.0617, "volume": 2711838.0, "close_time": 1748491199999, "quote_volume": 167086.68739, "trades": 2415, "taker_buy_base": 1592553.0, "taker_buy_quote": 98206.06382 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 0.0617, "high": 0.0617, "low": 0.06, "close": 0.0602, "volume": 3518932.7, "close_time": 1748505599999, "quote_volume": 212967.74046, "trades": 3818, "taker_buy_base": 1818539.0, "taker_buy_quote": 109954.62542 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 0.0604, "high": 0.0612, "low": 0.0601, "close": 0.0609, "volume": 2666598.4, "close_time": 1748519999999, "quote_volume": 162064.98695, "trades": 2218, "taker_buy_base": 1468828.8, "taker_buy_quote": 89300.66301 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 0.0609, "high": 0.0609, "low": 0.0587, "close": 0.0591, "volume": 3315081.7, "close_time": 1748534399999, "quote_volume": 198210.87141, "trades": 2575, "taker_buy_base": 1472935.0, "taker_buy_quote": 88084.76057 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 0.0592, "high": 0.0596, "low": 0.0584, "close": 0.0587, "volume": 3743409.6, "close_time": 1748548799999, "quote_volume": 220753.61268, "trades": 3188, "taker_buy_base": 1601486.2, "taker_buy_quote": 94540.09686 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 0.0587, "high": 0.0599, "low": 0.0582, "close": 0.0586, "volume": 2149591.1, "close_time": 1748563199999, "quote_volume": 126515.34137, "trades": 1796, "taker_buy_base": 1005302.0, "taker_buy_quote": 59224.73488 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0542, "close": 0.0564, "volume": 9804798.1, "close_time": 1748577599999, "quote_volume": 549997.59537, "trades": 7917, "taker_buy_base": 4929048.6, "taker_buy_quote": 276241.23173 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0542, "close": 0.0548, "volume": 3560389.3, "close_time": 1748591999999, "quote_volume": 197157.44707, "trades": 2704, "taker_buy_base": 1809273.1, "taker_buy_quote": 100041.16079 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 0.0548, "high": 0.0562, "low": 0.0543, "close": 0.056, "volume": 4314345.2, "close_time": 1748606399999, "quote_volume": 238195.42295, "trades": 3634, "taker_buy_base": 2064489.6, "taker_buy_quote": 114006.063 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0549, "close": 0.0557, "volume": 4716671.1, "close_time": 1748620799999, "quote_volume": 262753.87612, "trades": 3189, "taker_buy_base": 1948116.3, "taker_buy_quote": 108459.97344 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0532, "close": 0.0543, "volume": 5865600.1, "close_time": 1748635199999, "quote_volume": 316729.01301, "trades": 4184, "taker_buy_base": 2480766.6, "taker_buy_quote": 134073.43611 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 0.0544, "high": 0.0544, "low": 0.0504, "close": 0.0506, "volume": 5399716.2, "close_time": 1748649599999, "quote_volume": 282914.12841, "trades": 3996, "taker_buy_base": 2392592.7, "taker_buy_quote": 125174.45113 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0489, "close": 0.0502, "volume": 4741610.3, "close_time": 1748663999999, "quote_volume": 236447.06122, "trades": 3778, "taker_buy_base": 2606359.0, "taker_buy_quote": 129972.49698 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 0.0502, "high": 0.0523, "low": 0.0499, "close": 0.052, "volume": 3727535.7, "close_time": 1748678399999, "quote_volume": 191035.63866, "trades": 2308, "taker_buy_base": 2094583.8, "taker_buy_quote": 107401.40206 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 0.052, "high": 0.052, "low": 0.0508, "close": 0.0511, "volume": 2889372.6, "close_time": 1748692799999, "quote_volume": 148250.61592, "trades": 1855, "taker_buy_base": 1537065.1, "taker_buy_quote": 78900.19312 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 0.0511, "high": 0.0527, "low": 0.0511, "close": 0.0519, "volume": 2845658.5, "close_time": 1748707199999, "quote_volume": 148352.75597, "trades": 1671, "taker_buy_base": 1241658.6, "taker_buy_quote": 64785.22914 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 0.0518, "high": 0.0527, "low": 0.0517, "close": 0.0524, "volume": 1582879.7, "close_time": 1748721599999, "quote_volume": 82912.38053, "trades": 1178, "taker_buy_base": 731390.9, "taker_buy_quote": 38316.16588 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 0.0523, "high": 0.0531, "low": 0.0522, "close": 0.0523, "volume": 853165.0, "close_time": 1748735999999, "quote_volume": 44881.46602, "trades": 796, "taker_buy_base": 460856.1, "taker_buy_quote": 24254.10637 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0523, "high": 0.0532, "low": 0.0518, "close": 0.0525, "volume": 1860922.9, "close_time": 1748750399999, "quote_volume": 97859.56735, "trades": 1392, "taker_buy_base": 847930.9, "taker_buy_quote": 44543.00538 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 0.0524, "high": 0.0534, "low": 0.0523, "close": 0.0526, "volume": 1335730.6, "close_time": 1748764799999, "quote_volume": 70603.63295, "trades": 909, "taker_buy_base": 691737.5, "taker_buy_quote": 36586.43784 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 0.0527, "high": 0.0527, "low": 0.0511, "close": 0.052, "volume": 2514702.7, "close_time": 1748779199999, "quote_volume": 130628.02039, "trades": 1622, "taker_buy_base": 1178490.2, "taker_buy_quote": 61306.54114 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 0.052, "high": 0.0534, "low": 0.0513, "close": 0.0529, "volume": 1735203.3, "close_time": 1748793599999, "quote_volume": 91021.20913, "trades": 1417, "taker_buy_base": 880211.6, "taker_buy_quote": 46149.11728 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 0.0529, "high": 0.054, "low": 0.0525, "close": 0.0535, "volume": 4238592.9, "close_time": 1748807999999, "quote_volume": 226465.77519, "trades": 2922, "taker_buy_base": 2037364.6, "taker_buy_quote": 108946.55512 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 0.0534, "high": 0.0545, "low": 0.0531, "close": 0.0542, "volume": 3289495.8, "close_time": 1748822399999, "quote_volume": 177669.68366, "trades": 2042, "taker_buy_base": 1299932.5, "taker_buy_quote": 70200.10974 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0524, "close": 0.0524, "volume": 4116612.3, "close_time": 1748836799999, "quote_volume": 220647.04919, "trades": 2301, "taker_buy_base": 1496591.4, "taker_buy_quote": 80255.69531 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 0.0525, "high": 0.0533, "low": 0.052, "close": 0.0527, "volume": 1867769.8, "close_time": 1748851199999, "quote_volume": 98236.21502, "trades": 1100, "taker_buy_base": 1145463.3, "taker_buy_quote": 60235.91891 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 0.0527, "high": 0.0531, "low": 0.0515, "close": 0.052, "volume": 1993953.7, "close_time": 1748865599999, "quote_volume": 103851.34751, "trades": 1183, "taker_buy_base": 841549.7, "taker_buy_quote": 43806.00538 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 0.0521, "high": 0.0531, "low": 0.0517, "close": 0.0528, "volume": 2779437.9, "close_time": 1748879999999, "quote_volume": 145918.89234, "trades": 1559, "taker_buy_base": 1548869.4, "taker_buy_quote": 81339.51044 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 0.0528, "high": 0.0533, "low": 0.052, "close": 0.0524, "volume": 1733385.3, "close_time": 1748894399999, "quote_volume": 91194.87322, "trades": 1061, "taker_buy_base": 915395.6, "taker_buy_quote": 48166.28843 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 0.0525, "high": 0.055, "low": 0.0524, "close": 0.0548, "volume": 2828299.6, "close_time": 1748908799999, "quote_volume": 153288.95379, "trades": 1949, "taker_buy_base": 1455745.7, "taker_buy_quote": 78969.0896 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0548, "high": 0.056, "low": 0.0546, "close": 0.0549, "volume": 2348351.4, "close_time": 1748923199999, "quote_volume": 129805.28934, "trades": 1570, "taker_buy_base": 1045889.6, "taker_buy_quote": 57849.73261 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 0.0548, "high": 0.055, "low": 0.0542, "close": 0.0545, "volume": 1640720.5, "close_time": 1748937599999, "quote_volume": 89631.89244, "trades": 875, "taker_buy_base": 819903.6, "taker_buy_quote": 44781.73443 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 0.0544, "high": 0.055, "low": 0.0537, "close": 0.0548, "volume": 2063424.4, "close_time": 1748951999999, "quote_volume": 112390.11534, "trades": 1153, "taker_buy_base": 1095200.0, "taker_buy_quote": 59653.3794 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 0.0546, "high": 0.0558, "low": 0.0545, "close": 0.0549, "volume": 2528456.1, "close_time": 1748966399999, "quote_volume": 139409.65174, "trades": 1291, "taker_buy_base": 1262678.2, "taker_buy_quote": 69698.23012 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0545, "close": 0.0551, "volume": 2326454.7, "close_time": 1748980799999, "quote_volume": 127880.63337, "trades": 1401, "taker_buy_base": 1128694.3, "taker_buy_quote": 62122.00455 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0535, "close": 0.054, "volume": 1292707.2, "close_time": 1748995199999, "quote_volume": 69860.57057, "trades": 956, "taker_buy_base": 577119.4, "taker_buy_quote": 31203.72334 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.054, "high": 0.0555, "low": 0.0539, "close": 0.0551, "volume": 2754413.2, "close_time": 1749009599999, "quote_volume": 151544.00887, "trades": 2240, "taker_buy_base": 1617779.7, "taker_buy_quote": 89032.59139 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 0.0551, "high": 0.0552, "low": 0.0545, "close": 0.0549, "volume": 1351882.0, "close_time": 1749023999999, "quote_volume": 74205.37479, "trades": 693, "taker_buy_base": 669084.1, "taker_buy_quote": 36719.50673 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0534, "close": 0.0534, "volume": 3352631.0, "close_time": 1749038399999, "quote_volume": 182469.17626, "trades": 1281, "taker_buy_base": 1471703.9, "taker_buy_quote": 80176.66715 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 0.0535, "high": 0.054, "low": 0.0524, "close": 0.0537, "volume": 3397992.5, "close_time": 1749052799999, "quote_volume": 180640.03024, "trades": 1792, "taker_buy_base": 1500561.3, "taker_buy_quote": 79990.65603 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 0.0537, "high": 0.0537, "low": 0.0525, "close": 0.0526, "volume": 2077280.0, "close_time": 1749067199999, "quote_volume": 110321.12235, "trades": 1240, "taker_buy_base": 1123180.4, "taker_buy_quote": 59603.94211 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 0.0525, "high": 0.0526, "low": 0.0516, "close": 0.0518, "volume": 6013042.5, "close_time": 1749081599999, "quote_volume": 312474.78546, "trades": 2035, "taker_buy_base": 2858466.3, "taker_buy_quote": 148464.67901 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0518, "high": 0.0526, "low": 0.0516, "close": 0.0522, "volume": 1813367.4, "close_time": 1749095999999, "quote_volume": 94534.03832, "trades": 1026, "taker_buy_base": 937872.1, "taker_buy_quote": 48879.17111 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 0.0522, "high": 0.0535, "low": 0.0514, "close": 0.0526, "volume": 5079575.6, "close_time": 1749110399999, "quote_volume": 265578.65677, "trades": 2537, "taker_buy_base": 2823221.2, "taker_buy_quote": 147724.52302 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 0.0527, "high": 0.0528, "low": 0.0513, "close": 0.0521, "volume": 3311186.3, "close_time": 1749124799999, "quote_volume": 172362.12677, "trades": 2664, "taker_buy_base": 1777595.5, "taker_buy_quote": 92528.87679 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 0.052, "high": 0.053, "low": 0.0509, "close": 0.0516, "volume": 2896878.3, "close_time": 1749139199999, "quote_volume": 150565.2652, "trades": 1914, "taker_buy_base": 1218452.2, "taker_buy_quote": 63226.63395 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 0.0517, "high": 0.0517, "low": 0.0488, "close": 0.0494, "volume": 5018607.2, "close_time": 1749153599999, "quote_volume": 251449.75923, "trades": 2305, "taker_buy_base": 2364643.2, "taker_buy_quote": 118486.64313 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 0.0494, "high": 0.0495, "low": 0.0472, "close": 0.0482, "volume": 6521975.9, "close_time": 1749167999999, "quote_volume": 314384.54997, "trades": 2044, "taker_buy_base": 2739033.4, "taker_buy_quote": 132034.29408 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0482, "high": 0.0492, "low": 0.0479, "close": 0.0491, "volume": 1944690.5, "close_time": 1749182399999, "quote_volume": 94247.09681, "trades": 816, "taker_buy_base": 1032474.7, "taker_buy_quote": 50108.93637 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 0.049, "high": 0.05, "low": 0.0489, "close": 0.0499, "volume": 1784107.4, "close_time": 1749196799999, "quote_volume": 88207.21715, "trades": 898, "taker_buy_base": 902862.5, "taker_buy_quote": 44699.94113 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 0.0499, "high": 0.0503, "low": 0.0496, "close": 0.05, "volume": 2097580.0, "close_time": 1749211199999, "quote_volume": 104943.60759, "trades": 1240, "taker_buy_base": 1012533.5, "taker_buy_quote": 50657.28309 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 0.0501, "high": 0.0515, "low": 0.05, "close": 0.051, "volume": 3942853.1, "close_time": 1749225599999, "quote_volume": 200685.69804, "trades": 3351, "taker_buy_base": 2136228.6, "taker_buy_quote": 108639.24607 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 0.0509, "high": 0.0511, "low": 0.0494, "close": 0.0499, "volume": 1928220.3, "close_time": 1749239999999, "quote_volume": 96346.29804, "trades": 1795, "taker_buy_base": 1090449.3, "taker_buy_quote": 54525.81689 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 0.0498, "high": 0.0504, "low": 0.0495, "close": 0.0498, "volume": 7060655.3, "close_time": 1749254399999, "quote_volume": 351062.86024, "trades": 3191, "taker_buy_base": 3477860.6, "taker_buy_quote": 173023.08755 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0497, "high": 0.0509, "low": 0.0495, "close": 0.0508, "volume": 1709650.3, "close_time": 1749268799999, "quote_volume": 86109.53064, "trades": 1522, "taker_buy_base": 1008010.6, "taker_buy_quote": 50783.89178 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 0.0508, "high": 0.0515, "low": 0.0506, "close": 0.0513, "volume": 1135747.7, "close_time": 1749283199999, "quote_volume": 57941.73236, "trades": 793, "taker_buy_base": 635813.8, "taker_buy_quote": 32422.85926 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 0.0514, "high": 0.0517, "low": 0.0508, "close": 0.0512, "volume": 2878316.3, "close_time": 1749297599999, "quote_volume": 147421.66218, "trades": 1916, "taker_buy_base": 1413011.5, "taker_buy_quote": 72398.5061 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 0.0513, "high": 0.0517, "low": 0.051, "close": 0.0514, "volume": 3461647.6, "close_time": 1749311999999, "quote_volume": 178120.37204, "trades": 2066, "taker_buy_base": 1757248.8, "taker_buy_quote": 90481.80464 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0509, "close": 0.0514, "volume": 1522746.5, "close_time": 1749326399999, "quote_volume": 78160.13547, "trades": 986, "taker_buy_base": 708062.2, "taker_buy_quote": 36333.41507 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 0.0515, "high": 0.0518, "low": 0.0511, "close": 0.0514, "volume": 5491692.3, "close_time": 1749340799999, "quote_volume": 282585.72187, "trades": 1682, "taker_buy_base": 2852322.7, "taker_buy_quote": 146799.92593 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0515, "high": 0.052, "low": 0.0511, "close": 0.0516, "volume": 2854549.5, "close_time": 1749355199999, "quote_volume": 147281.70279, "trades": 1157, "taker_buy_base": 1593679.1, "taker_buy_quote": 82276.86657 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 0.0516, "high": 0.0519, "low": 0.0506, "close": 0.0507, "volume": 1887294.1, "close_time": 1749369599999, "quote_volume": 96643.78398, "trades": 1078, "taker_buy_base": 644617.6, "taker_buy_quote": 33051.87958 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0504, "close": 0.0514, "volume": 1550420.2, "close_time": 1749383999999, "quote_volume": 78838.23091, "trades": 928, "taker_buy_base": 806613.8, "taker_buy_quote": 41042.12772 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 0.0514, "high": 0.052, "low": 0.051, "close": 0.0518, "volume": 2155734.8, "close_time": 1749398399999, "quote_volume": 111087.63783, "trades": 1269, "taker_buy_base": 1229105.3, "taker_buy_quote": 63352.65589 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 0.0518, "high": 0.0522, "low": 0.0514, "close": 0.0518, "volume": 3891521.5, "close_time": 1749412799999, "quote_volume": 201578.48828, "trades": 2056, "taker_buy_base": 1941785.2, "taker_buy_quote": 100603.24256 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0507, "close": 0.0509, "volume": 2868073.4, "close_time": 1749427199999, "quote_volume": 148152.12464, "trades": 1395, "taker_buy_base": 1432745.0, "taker_buy_quote": 74162.37748 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.051, "high": 0.0514, "low": 0.0503, "close": 0.0504, "volume": 4964458.9, "close_time": 1749441599999, "quote_volume": 252371.32917, "trades": 3207, "taker_buy_base": 2407959.4, "taker_buy_quote": 122506.26588 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 0.0504, "high": 0.051, "low": 0.0498, "close": 0.0508, "volume": 3198776.3, "close_time": 1749455999999, "quote_volume": 161427.89499, "trades": 2495, "taker_buy_base": 1827965.9, "taker_buy_quote": 92259.67213 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 0.0508, "high": 0.0523, "low": 0.0505, "close": 0.0522, "volume": 3061707.3, "close_time": 1749470399999, "quote_volume": 158307.84972, "trades": 2500, "taker_buy_base": 1672634.2, "taker_buy_quote": 86566.24786 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 0.0521, "high": 0.0525, "low": 0.0513, "close": 0.052, "volume": 3377479.9, "close_time": 1749484799999, "quote_volume": 175728.01137, "trades": 3053, "taker_buy_base": 1717651.0, "taker_buy_quote": 89388.30215 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 0.052, "high": 0.053, "low": 0.052, "close": 0.0528, "volume": 1345994.5, "close_time": 1749499199999, "quote_volume": 70796.22456, "trades": 1327, "taker_buy_base": 531176.1, "taker_buy_quote": 27961.52492 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 0.0527, "high": 0.0552, "low": 0.0527, "close": 0.0551, "volume": 2737403.8, "close_time": 1749513599999, "quote_volume": 148694.78099, "trades": 2925, "taker_buy_base": 1460445.9, "taker_buy_quote": 79361.1411 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0552, "high": 0.0558, "low": 0.0549, "close": 0.055, "volume": 1307775.5, "close_time": 1749527999999, "quote_volume": 72384.46696, "trades": 1235, "taker_buy_base": 502801.2, "taker_buy_quote": 27849.07284 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 0.055, "high": 0.0554, "low": 0.0541, "close": 0.0547, "volume": 2763283.6, "close_time": 1749542399999, "quote_volume": 151331.3053, "trades": 2286, "taker_buy_base": 1563829.6, "taker_buy_quote": 85686.81269 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 0.0548, "high": 0.0562, "low": 0.054, "close": 0.0561, "volume": 3560959.9, "close_time": 1749556799999, "quote_volume": 195888.52229, "trades": 3857, "taker_buy_base": 2378080.5, "taker_buy_quote": 130736.8261 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0547, "close": 0.0554, "volume": 3769776.8, "close_time": 1749571199999, "quote_volume": 210577.27656, "trades": 3797, "taker_buy_base": 2258250.5, "taker_buy_quote": 126162.68221 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 0.0554, "high": 0.0565, "low": 0.0549, "close": 0.056, "volume": 3832150.1, "close_time": 1749585599999, "quote_volume": 213761.29012, "trades": 3082, "taker_buy_base": 2565497.0, "taker_buy_quote": 143222.30184 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 0.056, "high": 0.0567, "low": 0.0554, "close": 0.0566, "volume": 2064594.1, "close_time": 1749599999999, "quote_volume": 115675.86423, "trades": 1841, "taker_buy_base": 1002431.6, "taker_buy_quote": 56186.49905 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0566, "high": 0.057, "low": 0.0556, "close": 0.0561, "volume": 1027983.3, "close_time": 1749614399999, "quote_volume": 57752.60039, "trades": 1170, "taker_buy_base": 548919.6, "taker_buy_quote": 30849.27362 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 0.0561, "high": 0.0564, "low": 0.0556, "close": 0.056, "volume": 749736.3, "close_time": 1749628799999, "quote_volume": 41972.79066, "trades": 589, "taker_buy_base": 370760.5, "taker_buy_quote": 20770.93426 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 0.056, "high": 0.0564, "low": 0.0546, "close": 0.0549, "volume": 2546390.5, "close_time": 1749643199999, "quote_volume": 140733.56275, "trades": 1913, "taker_buy_base": 1114104.5, "taker_buy_quote": 61675.46146 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 0.0549, "high": 0.057, "low": 0.0534, "close": 0.0559, "volume": 10030820.1, "close_time": 1749657599999, "quote_volume": 554493.92087, "trades": 6726, "taker_buy_base": 4861559.4, "taker_buy_quote": 269276.3768 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 0.056, "high": 0.0565, "low": 0.0541, "close": 0.0541, "volume": 5795459.5, "close_time": 1749671999999, "quote_volume": 321285.06607, "trades": 5160, "taker_buy_base": 2815727.5, "taker_buy_quote": 156071.76816 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 0.0542, "high": 0.0545, "low": 0.0522, "close": 0.0531, "volume": 4036620.5, "close_time": 1749686399999, "quote_volume": 214281.45655, "trades": 3172, "taker_buy_base": 2016101.5, "taker_buy_quote": 107014.15806 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.053, "high": 0.0534, "low": 0.0518, "close": 0.0524, "volume": 3225251.6, "close_time": 1749700799999, "quote_volume": 170038.52114, "trades": 2959, "taker_buy_base": 1730493.3, "taker_buy_quote": 91355.51887 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 0.0524, "high": 0.0527, "low": 0.0512, "close": 0.0517, "volume": 3667174.5, "close_time": 1749715199999, "quote_volume": 190029.66223, "trades": 1915, "taker_buy_base": 1052991.5, "taker_buy_quote": 54674.89073 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 0.0517, "high": 0.0519, "low": 0.0505, "close": 0.0505, "volume": 2199124.3, "close_time": 1749729599999, "quote_volume": 112594.63229, "trades": 1619, "taker_buy_base": 983125.9, "taker_buy_quote": 50408.89953 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 0.0505, "high": 0.0519, "low": 0.0501, "close": 0.0502, "volume": 1945606.4, "close_time": 1749743999999, "quote_volume": 99144.34413, "trades": 1289, "taker_buy_base": 1116284.0, "taker_buy_quote": 56964.74049 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 0.0502, "high": 0.0516, "low": 0.0493, "close": 0.0495, "volume": 3220791.4, "close_time": 1749758399999, "quote_volume": 162098.69538, "trades": 1940, "taker_buy_base": 1685720.0, "taker_buy_quote": 85167.76732 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 0.0494, "high": 0.0498, "low": 0.0484, "close": 0.0485, "volume": 3703404.8, "close_time": 1749772799999, "quote_volume": 181308.77533, "trades": 2307, "taker_buy_base": 1526468.4, "taker_buy_quote": 74827.75944 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0455, "close": 0.0467, "volume": 12172606.2, "close_time": 1749787199999, "quote_volume": 568821.70117, "trades": 6573, "taker_buy_base": 5535365.6, "taker_buy_quote": 257740.55442 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 0.0466, "high": 0.0466, "low": 0.0452, "close": 0.0461, "volume": 5810474.8, "close_time": 1749801599999, "quote_volume": 266845.60954, "trades": 2436, "taker_buy_base": 2734839.3, "taker_buy_quote": 125692.51713 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 0.046, "high": 0.0466, "low": 0.0456, "close": 0.0464, "volume": 4346790.7, "close_time": 1749815999999, "quote_volume": 200362.75353, "trades": 1781, "taker_buy_base": 2231757.0, "taker_buy_quote": 102862.44607 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 0.0464, "high": 0.0469, "low": 0.0457, "close": 0.0466, "volume": 3151068.1, "close_time": 1749830399999, "quote_volume": 145914.2312, "trades": 1550, "taker_buy_base": 1546650.8, "taker_buy_quote": 71575.87382 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 0.0466, "high": 0.0476, "low": 0.0462, "close": 0.0465, "volume": 7076940.2, "close_time": 1749844799999, "quote_volume": 332276.64949, "trades": 1883, "taker_buy_base": 3282228.2, "taker_buy_quote": 154199.92221 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 0.0466, "high": 0.0474, "low": 0.0465, "close": 0.0468, "volume": 4773659.8, "close_time": 1749859199999, "quote_volume": 223779.79793, "trades": 2005, "taker_buy_base": 1931578.4, "taker_buy_quote": 90585.03454 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0468, "high": 0.0475, "low": 0.0464, "close": 0.0471, "volume": 3417019.8, "close_time": 1749873599999, "quote_volume": 160448.23015, "trades": 1117, "taker_buy_base": 1851754.0, "taker_buy_quote": 86941.01091 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 0.0471, "high": 0.0473, "low": 0.0467, "close": 0.0471, "volume": 1375534.7, "close_time": 1749887999999, "quote_volume": 64711.95144, "trades": 697, "taker_buy_base": 871956.8, "taker_buy_quote": 41011.59682 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0467, "close": 0.0472, "volume": 1743166.6, "close_time": 1749902399999, "quote_volume": 81936.1184, "trades": 515, "taker_buy_base": 761829.3, "taker_buy_quote": 35839.34953 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 0.0472, "high": 0.0475, "low": 0.046, "close": 0.0463, "volume": 3288652.7, "close_time": 1749916799999, "quote_volume": 154149.08238, "trades": 1608, "taker_buy_base": 1616471.0, "taker_buy_quote": 75794.9858 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 0.0463, "high": 0.0465, "low": 0.0452, "close": 0.0455, "volume": 4332192.2, "close_time": 1749931199999, "quote_volume": 198390.30804, "trades": 2748, "taker_buy_base": 2055264.6, "taker_buy_quote": 94153.94375 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 0.0455, "high": 0.0467, "low": 0.0452, "close": 0.0464, "volume": 1885750.6, "close_time": 1749945599999, "quote_volume": 86640.82927, "trades": 1374, "taker_buy_base": 1039847.3, "taker_buy_quote": 47753.61276 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0464, "high": 0.047, "low": 0.0458, "close": 0.0462, "volume": 3585663.7, "close_time": 1749959999999, "quote_volume": 165610.68632, "trades": 2024, "taker_buy_base": 1031205.3, "taker_buy_quote": 47689.78047 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 0.0463, "high": 0.0469, "low": 0.0461, "close": 0.0465, "volume": 1629052.2, "close_time": 1749974399999, "quote_volume": 75672.34653, "trades": 977, "taker_buy_base": 890486.6, "taker_buy_quote": 41393.79419 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 0.0465, "high": 0.0472, "low": 0.0464, "close": 0.047, "volume": 1800848.2, "close_time": 1749988799999, "quote_volume": 84251.52143, "trades": 1073, "taker_buy_base": 820161.6, "taker_buy_quote": 38406.01784 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 0.0469, "high": 0.0474, "low": 0.0464, "close": 0.0467, "volume": 2787086.6, "close_time": 1750003199999, "quote_volume": 130783.08464, "trades": 1192, "taker_buy_base": 1320903.4, "taker_buy_quote": 61967.34484 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 0.0467, "high": 0.047, "low": 0.0462, "close": 0.0465, "volume": 1746705.6, "close_time": 1750017599999, "quote_volume": 81466.36524, "trades": 756, "taker_buy_base": 910896.6, "taker_buy_quote": 42540.49884 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0458, "close": 0.0469, "volume": 1625189.7, "close_time": 1750031999999, "quote_volume": 75412.09966, "trades": 741, "taker_buy_base": 884995.3, "taker_buy_quote": 41094.5089 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.047, "high": 0.0476, "low": 0.0464, "close": 0.0473, "volume": 1670088.4, "close_time": 1750046399999, "quote_volume": 78659.36377, "trades": 907, "taker_buy_base": 825875.5, "taker_buy_quote": 38897.14339 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 0.0472, "high": 0.0488, "low": 0.0471, "close": 0.0487, "volume": 2132560.2, "close_time": 1750060799999, "quote_volume": 102665.72288, "trades": 1091, "taker_buy_base": 1274459.4, "taker_buy_quote": 61469.62905 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 0.0487, "high": 0.0513, "low": 0.0485, "close": 0.0496, "volume": 14396733.8, "close_time": 1750075199999, "quote_volume": 720704.83663, "trades": 5637, "taker_buy_base": 7687969.7, "taker_buy_quote": 385297.33226 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 0.0497, "high": 0.0503, "low": 0.049, "close": 0.0497, "volume": 4415656.9, "close_time": 1750089599999, "quote_volume": 219495.72649, "trades": 1900, "taker_buy_base": 1955687.9, "taker_buy_quote": 97256.82614 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 0.0498, "high": 0.0501, "low": 0.0495, "close": 0.0499, "volume": 1939870.5, "close_time": 1750103999999, "quote_volume": 96699.08286, "trades": 1261, "taker_buy_base": 884166.1, "taker_buy_quote": 44100.63457 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 0.0498, "high": 0.0503, "low": 0.0477, "close": 0.0479, "volume": 4191024.7, "close_time": 1750118399999, "quote_volume": 205698.09022, "trades": 2292, "taker_buy_base": 1996856.5, "taker_buy_quote": 98054.12446 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.048, "high": 0.0485, "low": 0.0471, "close": 0.0482, "volume": 3915383.9, "close_time": 1750132799999, "quote_volume": 187187.39494, "trades": 1801, "taker_buy_base": 1717131.7, "taker_buy_quote": 82187.03081 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 0.0482, "high": 0.0483, "low": 0.0468, "close": 0.0474, "volume": 7963463.5, "close_time": 1750147199999, "quote_volume": 379157.64392, "trades": 3642, "taker_buy_base": 3765959.7, "taker_buy_quote": 179781.59723 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 0.0474, "high": 0.0475, "low": 0.046, "close": 0.0463, "volume": 6533920.0, "close_time": 1750161599999, "quote_volume": 304654.03606, "trades": 3425, "taker_buy_base": 3424584.3, "taker_buy_quote": 159704.14234 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 0.0463, "high": 0.0466, "low": 0.045, "close": 0.0454, "volume": 6768203.9, "close_time": 1750175999999, "quote_volume": 309039.34471, "trades": 3015, "taker_buy_base": 3259022.1, "taker_buy_quote": 149107.39408 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 0.0454, "high": 0.0461, "low": 0.0444, "close": 0.0456, "volume": 4657576.3, "close_time": 1750190399999, "quote_volume": 210024.70971, "trades": 2208, "taker_buy_base": 2171198.0, "taker_buy_quote": 98124.74929 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0447, "close": 0.045, "volume": 2338428.7, "close_time": 1750204799999, "quote_volume": 105894.56247, "trades": 1439, "taker_buy_base": 1045872.3, "taker_buy_quote": 47404.69041 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0451, "high": 0.0457, "low": 0.045, "close": 0.0455, "volume": 1155605.8, "close_time": 1750219199999, "quote_volume": 52334.38576, "trades": 1071, "taker_buy_base": 648781.8, "taker_buy_quote": 29388.83173 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 0.0455, "high": 0.0458, "low": 0.045, "close": 0.0452, "volume": 1622996.1, "close_time": 1750233599999, "quote_volume": 73638.33969, "trades": 1192, "taker_buy_base": 578500.8, "taker_buy_quote": 26289.99778 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0438, "close": 0.0443, "volume": 4135886.0, "close_time": 1750247999999, "quote_volume": 184228.30811, "trades": 2222, "taker_buy_base": 1939076.9, "taker_buy_quote": 86439.19553 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 0.0444, "high": 0.045, "low": 0.0431, "close": 0.0443, "volume": 7246386.8, "close_time": 1750262399999, "quote_volume": 319448.71222, "trades": 3430, "taker_buy_base": 3941926.4, "taker_buy_quote": 173624.38099 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 0.0443, "high": 0.0447, "low": 0.0437, "close": 0.0442, "volume": 2484943.4, "close_time": 1750276799999, "quote_volume": 110031.67308, "trades": 1669, "taker_buy_base": 1192045.1, "taker_buy_quote": 52824.21495 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 0.0441, "high": 0.0454, "low": 0.044, "close": 0.0448, "volume": 3008987.7, "close_time": 1750291199999, "quote_volume": 135131.42359, "trades": 2150, "taker_buy_base": 1216289.9, "taker_buy_quote": 54586.40629 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0441, "close": 0.0446, "volume": 3729412.2, "close_time": 1750305599999, "quote_volume": 166040.0373, "trades": 2373, "taker_buy_base": 1532747.9, "taker_buy_quote": 68335.74059 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 0.0446, "high": 0.045, "low": 0.0443, "close": 0.0445, "volume": 1925109.7, "close_time": 1750319999999, "quote_volume": 85756.60788, "trades": 1561, "taker_buy_base": 1025789.7, "taker_buy_quote": 45736.84802 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 0.0445, "high": 0.045, "low": 0.0443, "close": 0.0445, "volume": 1938555.4, "close_time": 1750334399999, "quote_volume": 86519.53039, "trades": 1661, "taker_buy_base": 893234.0, "taker_buy_quote": 39872.48576 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 0.0445, "high": 0.0446, "low": 0.0441, "close": 0.0443, "volume": 1947325.8, "close_time": 1750348799999, "quote_volume": 86357.66834, "trades": 1380, "taker_buy_base": 806219.8, "taker_buy_quote": 35763.90234 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 0.0443, "high": 0.0447, "low": 0.0436, "close": 0.0442, "volume": 2236942.7, "close_time": 1750363199999, "quote_volume": 98826.5258, "trades": 1827, "taker_buy_base": 1047163.4, "taker_buy_quote": 46295.66024 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 0.0443, "high": 0.0449, "low": 0.0441, "close": 0.0447, "volume": 2481667.8, "close_time": 1750377599999, "quote_volume": 110704.07776, "trades": 1449, "taker_buy_base": 1318095.9, "taker_buy_quote": 58799.82862 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0447, "high": 0.0453, "low": 0.0443, "close": 0.0445, "volume": 3347530.6, "close_time": 1750391999999, "quote_volume": 149418.7229, "trades": 1859, "taker_buy_base": 1606369.8, "taker_buy_quote": 71747.00397 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 0.0445, "high": 0.045, "low": 0.0437, "close": 0.0449, "volume": 1670856.7, "close_time": 1750406399999, "quote_volume": 74190.11389, "trades": 1529, "taker_buy_base": 999740.2, "taker_buy_quote": 44396.8427 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0448, "close": 0.0453, "volume": 1654564.6, "close_time": 1750420799999, "quote_volume": 74610.95524, "trades": 1200, "taker_buy_base": 805958.8, "taker_buy_quote": 36364.0795 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 0.0453, "high": 0.0458, "low": 0.044, "close": 0.0441, "volume": 3155188.8, "close_time": 1750435199999, "quote_volume": 141688.25238, "trades": 1271, "taker_buy_base": 1442763.3, "taker_buy_quote": 65022.77649 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 0.0441, "high": 0.0441, "low": 0.0424, "close": 0.0436, "volume": 5324940.9, "close_time": 1750449599999, "quote_volume": 229675.5471, "trades": 2262, "taker_buy_base": 1881154.0, "taker_buy_quote": 81225.5972 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 0.0435, "high": 0.044, "low": 0.0429, "close": 0.0433, "volume": 1061209.4, "close_time": 1750463999999, "quote_volume": 46126.75321, "trades": 1052, "taker_buy_base": 512035.0, "taker_buy_quote": 22218.92627 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0434, "high": 0.044, "low": 0.0431, "close": 0.0437, "volume": 1461977.6, "close_time": 1750478399999, "quote_volume": 63642.91561, "trades": 877, "taker_buy_base": 752134.8, "taker_buy_quote": 32777.43879 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 0.0437, "high": 0.044, "low": 0.0435, "close": 0.0439, "volume": 1121493.6, "close_time": 1750492799999, "quote_volume": 49103.11918, "trades": 860, "taker_buy_base": 552120.9, "taker_buy_quote": 24193.3128 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 0.0439, "high": 0.0441, "low": 0.0436, "close": 0.0437, "volume": 1393760.5, "close_time": 1750507199999, "quote_volume": 61108.61933, "trades": 1005, "taker_buy_base": 595825.7, "taker_buy_quote": 26167.91043 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 0.0437, "high": 0.0439, "low": 0.0425, "close": 0.0429, "volume": 3091505.2, "close_time": 1750521599999, "quote_volume": 133028.16053, "trades": 1654, "taker_buy_base": 1444018.2, "taker_buy_quote": 62145.90495 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 0.0429, "high": 0.043, "low": 0.0419, "close": 0.0419, "volume": 2602517.0, "close_time": 1750535999999, "quote_volume": 109931.10791, "trades": 1729, "taker_buy_base": 1157867.6, "taker_buy_quote": 48950.1265 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 0.0419, "high": 0.0423, "low": 0.04, "close": 0.0416, "volume": 7662212.2, "close_time": 1750550399999, "quote_volume": 316411.45717, "trades": 3667, "taker_buy_base": 2894682.7, "taker_buy_quote": 118999.84845 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0416, "high": 0.0421, "low": 0.0407, "close": 0.041, "volume": 3981230.1, "close_time": 1750564799999, "quote_volume": 164209.30593, "trades": 2240, "taker_buy_base": 1999906.6, "taker_buy_quote": 82406.13225 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 0.0409, "high": 0.0414, "low": 0.0407, "close": 0.041, "volume": 1560312.7, "close_time": 1750579199999, "quote_volume": 64142.06955, "trades": 974, "taker_buy_base": 629041.5, "taker_buy_quote": 25877.9304 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 0.0409, "high": 0.041, "low": 0.0402, "close": 0.0407, "volume": 1680287.0, "close_time": 1750593599999, "quote_volume": 68330.57132, "trades": 1127, "taker_buy_base": 811750.0, "taker_buy_quote": 33043.03407 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 0.0407, "high": 0.0409, "low": 0.0388, "close": 0.0395, "volume": 6466146.8, "close_time": 1750607999999, "quote_volume": 256113.54907, "trades": 2512, "taker_buy_base": 3186085.0, "taker_buy_quote": 126202.67963 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 0.0394, "high": 0.04, "low": 0.0389, "close": 0.0391, "volume": 4103664.4, "close_time": 1750622399999, "quote_volume": 162027.1797, "trades": 2363, "taker_buy_base": 2103906.5, "taker_buy_quote": 83090.8849 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 0.0391, "high": 0.0403, "low": 0.038, "close": 0.0401, "volume": 4543879.5, "close_time": 1750636799999, "quote_volume": 178271.5175, "trades": 2465, "taker_buy_base": 2415175.6, "taker_buy_quote": 94750.7589 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0402, "high": 0.041, "low": 0.0401, "close": 0.0407, "volume": 2044821.9, "close_time": 1750651199999, "quote_volume": 83078.04144, "trades": 868, "taker_buy_base": 1219512.8, "taker_buy_quote": 49551.01655 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 0.0407, "high": 0.0417, "low": 0.0407, "close": 0.0415, "volume": 1919378.9, "close_time": 1750665599999, "quote_volume": 79155.95583, "trades": 925, "taker_buy_base": 985499.7, "taker_buy_quote": 40663.0354 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 0.0416, "high": 0.0418, "low": 0.0412, "close": 0.0415, "volume": 2456460.3, "close_time": 1750679999999, "quote_volume": 102011.67926, "trades": 1002, "taker_buy_base": 1360004.8, "taker_buy_quote": 56507.7619 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 0.0416, "high": 0.0432, "low": 0.0414, "close": 0.0422, "volume": 4026570.7, "close_time": 1750694399999, "quote_volume": 170915.73805, "trades": 1388, "taker_buy_base": 2254659.8, "taker_buy_quote": 95729.26441 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 0.0421, "high": 0.0435, "low": 0.0414, "close": 0.0435, "volume": 4529259.1, "close_time": 1750708799999, "quote_volume": 192833.33987, "trades": 2274, "taker_buy_base": 2378521.4, "taker_buy_quote": 101472.49819 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 0.0434, "high": 0.0456, "low": 0.0433, "close": 0.0454, "volume": 4420621.3, "close_time": 1750723199999, "quote_volume": 197910.15941, "trades": 2581, "taker_buy_base": 1888535.0, "taker_buy_quote": 84645.59947 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0454, "high": 0.0454, "low": 0.0449, "close": 0.0453, "volume": 2539879.9, "close_time": 1750737599999, "quote_volume": 114796.71857, "trades": 1484, "taker_buy_base": 1193276.6, "taker_buy_quote": 53957.87378 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 0.0453, "high": 0.0463, "low": 0.045, "close": 0.0456, "volume": 3083618.2, "close_time": 1750751999999, "quote_volume": 140942.18742, "trades": 1389, "taker_buy_base": 1721096.0, "taker_buy_quote": 78838.12661 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0451, "close": 0.0454, "volume": 1884472.4, "close_time": 1750766399999, "quote_volume": 85698.97248, "trades": 1026, "taker_buy_base": 832076.5, "taker_buy_quote": 37869.22398 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 0.0454, "high": 0.0457, "low": 0.045, "close": 0.0453, "volume": 2450869.2, "close_time": 1750780799999, "quote_volume": 111170.33959, "trades": 1509, "taker_buy_base": 1145891.3, "taker_buy_quote": 52009.34757 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 0.0454, "high": 0.0465, "low": 0.0452, "close": 0.0456, "volume": 3027716.1, "close_time": 1750795199999, "quote_volume": 138892.28388, "trades": 1478, "taker_buy_base": 1929476.0, "taker_buy_quote": 88590.5807 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 0.0455, "high": 0.0462, "low": 0.0453, "close": 0.0461, "volume": 930236.7, "close_time": 1750809599999, "quote_volume": 42683.96288, "trades": 683, "taker_buy_base": 501346.4, "taker_buy_quote": 23002.49837 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0457, "close": 0.046, "volume": 1843294.6, "close_time": 1750823999999, "quote_volume": 84847.61817, "trades": 868, "taker_buy_base": 1123511.4, "taker_buy_quote": 51721.00371 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 0.0459, "high": 0.046, "low": 0.0457, "close": 0.0458, "volume": 1187529.6, "close_time": 1750838399999, "quote_volume": 54442.72107, "trades": 858, "taker_buy_base": 677224.3, "taker_buy_quote": 31050.77833 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 0.0459, "high": 0.046, "low": 0.0451, "close": 0.0458, "volume": 1773363.6, "close_time": 1750852799999, "quote_volume": 80604.1907, "trades": 1151, "taker_buy_base": 564135.2, "taker_buy_quote": 25643.89091 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 0.0457, "high": 0.0462, "low": 0.0448, "close": 0.045, "volume": 3173024.2, "close_time": 1750867199999, "quote_volume": 144172.48317, "trades": 1634, "taker_buy_base": 1415223.6, "taker_buy_quote": 64373.17977 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0447, "close": 0.045, "volume": 2453542.5, "close_time": 1750881599999, "quote_volume": 110298.03638, "trades": 1347, "taker_buy_base": 962291.8, "taker_buy_quote": 43282.04189 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 0.045, "high": 0.0457, "low": 0.0443, "close": 0.0445, "volume": 2264344.6, "close_time": 1750895999999, "quote_volume": 101462.88538, "trades": 1031, "taker_buy_base": 836180.2, "taker_buy_quote": 37560.25221 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0445, "high": 0.0456, "low": 0.0443, "close": 0.045, "volume": 4145324.1, "close_time": 1750910399999, "quote_volume": 186378.69709, "trades": 1686, "taker_buy_base": 1567410.9, "taker_buy_quote": 70589.47417 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 0.045, "high": 0.0544, "low": 0.0438, "close": 0.0497, "volume": 48167675.8, "close_time": 1750924799999, "quote_volume": 2399988.98564, "trades": 15434, "taker_buy_base": 26445178.1, "taker_buy_quote": 1313131.42556 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 0.0499, "high": 0.0525, "low": 0.0466, "close": 0.0483, "volume": 74025690.5, "close_time": 1750939199999, "quote_volume": 3649042.35005, "trades": 21411, "taker_buy_base": 37777118.7, "taker_buy_quote": 1863525.90072 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0458, "close": 0.0471, "volume": 32391419.5, "close_time": 1750953599999, "quote_volume": 1519859.12465, "trades": 9870, "taker_buy_base": 15010988.3, "taker_buy_quote": 705065.67071 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 0.0471, "high": 0.0485, "low": 0.0465, "close": 0.0474, "volume": 16192775.1, "close_time": 1750967999999, "quote_volume": 766161.27403, "trades": 3979, "taker_buy_base": 8524662.2, "taker_buy_quote": 403866.77293 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 0.0475, "high": 0.0483, "low": 0.047, "close": 0.0471, "volume": 7702783.7, "close_time": 1750982399999, "quote_volume": 366129.68143, "trades": 3474, "taker_buy_base": 3686191.3, "taker_buy_quote": 175311.99617 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.047, "high": 0.0481, "low": 0.0458, "close": 0.0476, "volume": 6507400.1, "close_time": 1750996799999, "quote_volume": 305007.33143, "trades": 3282, "taker_buy_base": 3547951.7, "taker_buy_quote": 166447.8341 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 0.0476, "high": 0.0478, "low": 0.0453, "close": 0.0455, "volume": 11162855.6, "close_time": 1751011199999, "quote_volume": 517321.60627, "trades": 5564, "taker_buy_base": 4667746.6, "taker_buy_quote": 216564.51597 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 0.0456, "high": 0.0467, "low": 0.0455, "close": 0.0466, "volume": 7071646.9, "close_time": 1751025599999, "quote_volume": 326652.36717, "trades": 3230, "taker_buy_base": 3248483.5, "taker_buy_quote": 150067.63455 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 0.0466, "high": 0.0473, "low": 0.0463, "close": 0.0467, "volume": 9667284.1, "close_time": 1751039999999, "quote_volume": 451596.88465, "trades": 3520, "taker_buy_base": 4456644.7, "taker_buy_quote": 208263.52103 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 0.0467, "high": 0.0472, "low": 0.0449, "close": 0.0455, "volume": 9825577.7, "close_time": 1751054399999, "quote_volume": 451787.31127, "trades": 3323, "taker_buy_base": 4135432.1, "taker_buy_quote": 189965.88067 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 0.0454, "high": 0.0474, "low": 0.0453, "close": 0.0474, "volume": 5154192.9, "close_time": 1751068799999, "quote_volume": 239195.10111, "trades": 2227, "taker_buy_base": 2977957.1, "taker_buy_quote": 137973.84603 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0473, "high": 0.0477, "low": 0.047, "close": 0.0474, "volume": 3835535.0, "close_time": 1751083199999, "quote_volume": 181684.55091, "trades": 1509, "taker_buy_base": 1880803.1, "taker_buy_quote": 89127.4048 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 0.0473, "high": 0.0497, "low": 0.0471, "close": 0.0482, "volume": 10853073.6, "close_time": 1751097599999, "quote_volume": 526624.50264, "trades": 6638, "taker_buy_base": 5884286.7, "taker_buy_quote": 285920.63351 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 0.0482, "high": 0.0492, "low": 0.0479, "close": 0.0491, "volume": 6982577.4, "close_time": 1751111999999, "quote_volume": 338627.61505, "trades": 4144, "taker_buy_base": 3530968.7, "taker_buy_quote": 171346.73507 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0479, "close": 0.0487, "volume": 8468282.1, "close_time": 1751126399999, "quote_volume": 413167.89469, "trades": 5107, "taker_buy_base": 3880771.6, "taker_buy_quote": 189364.99081 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 0.0486, "high": 0.049, "low": 0.048, "close": 0.0486, "volume": 3537059.2, "close_time": 1751140799999, "quote_volume": 171396.38787, "trades": 1704, "taker_buy_base": 1211032.6, "taker_buy_quote": 58762.32955 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 0.0487, "high": 0.0491, "low": 0.0483, "close": 0.0488, "volume": 2041301.7, "close_time": 1751155199999, "quote_volume": 99390.6306, "trades": 1169, "taker_buy_base": 873254.0, "taker_buy_quote": 42564.0208 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0489, "high": 0.0491, "low": 0.048, "close": 0.0482, "volume": 2158661.2, "close_time": 1751169599999, "quote_volume": 104753.71816, "trades": 1544, "taker_buy_base": 768678.3, "taker_buy_quote": 37292.01684 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 0.0482, "high": 0.0493, "low": 0.0481, "close": 0.0491, "volume": 1966409.8, "close_time": 1751183999999, "quote_volume": 95750.61486, "trades": 1202, "taker_buy_base": 984336.2, "taker_buy_quote": 47956.33865 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0489, "close": 0.0491, "volume": 2274923.4, "close_time": 1751198399999, "quote_volume": 111652.17438, "trades": 1454, "taker_buy_base": 939516.0, "taker_buy_quote": 46140.38771 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 0.0491, "high": 0.0492, "low": 0.048, "close": 0.0481, "volume": 4347188.7, "close_time": 1751212799999, "quote_volume": 211244.04902, "trades": 2495, "taker_buy_base": 1600436.6, "taker_buy_quote": 77852.53438 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 0.0481, "high": 0.0491, "low": 0.048, "close": 0.0489, "volume": 2308646.4, "close_time": 1751227199999, "quote_volume": 111964.28049, "trades": 1243, "taker_buy_base": 1042272.9, "taker_buy_quote": 50619.68824 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 0.0489, "high": 0.0515, "low": 0.0486, "close": 0.0513, "volume": 6854397.7, "close_time": 1751241599999, "quote_volume": 346909.5266, "trades": 3150, "taker_buy_base": 3308556.3, "taker_buy_quote": 167354.88587 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0499, "close": 0.05, "volume": 2787215.5, "close_time": 1751255999999, "quote_volume": 140657.52452, "trades": 1392, "taker_buy_base": 1174337.1, "taker_buy_quote": 59223.5484 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 0.05, "high": 0.0505, "low": 0.0495, "close": 0.0504, "volume": 3440447.1, "close_time": 1751270399999, "quote_volume": 171908.26315, "trades": 2084, "taker_buy_base": 1448291.2, "taker_buy_quote": 72349.72835 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0494, "close": 0.0495, "volume": 3106290.7, "close_time": 1751284799999, "quote_volume": 154749.55801, "trades": 1735, "taker_buy_base": 1404416.6, "taker_buy_quote": 69988.92486 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 0.0496, "high": 0.0498, "low": 0.0481, "close": 0.0491, "volume": 6239306.6, "close_time": 1751299199999, "quote_volume": 304649.72971, "trades": 2617, "taker_buy_base": 2930736.6, "taker_buy_quote": 143153.6179 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 0.0491, "high": 0.0499, "low": 0.0489, "close": 0.0496, "volume": 4518384.3, "close_time": 1751313599999, "quote_volume": 223197.22613, "trades": 1533, "taker_buy_base": 2121327.9, "taker_buy_quote": 104836.32795 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 0.0496, "high": 0.0499, "low": 0.0492, "close": 0.0492, "volume": 2684484.9, "close_time": 1751327999999, "quote_volume": 132648.40213, "trades": 1491, "taker_buy_base": 1142224.3, "taker_buy_quote": 56463.88969 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0481, "close": 0.0483, "volume": 6135660.9, "close_time": 1751342399999, "quote_volume": 299523.60871, "trades": 2464, "taker_buy_base": 2897988.8, "taker_buy_quote": 141636.27246 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0473, "close": 0.048, "volume": 3084969.5, "close_time": 1751356799999, "quote_volume": 147327.14426, "trades": 1115, "taker_buy_base": 1547389.9, "taker_buy_quote": 73900.93667 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 0.048, "high": 0.0489, "low": 0.0475, "close": 0.0483, "volume": 2935626.6, "close_time": 1751371199999, "quote_volume": 141637.21167, "trades": 1553, "taker_buy_base": 1455460.5, "taker_buy_quote": 70211.21712 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 0.0482, "high": 0.049, "low": 0.0478, "close": 0.0482, "volume": 4950437.9, "close_time": 1751385599999, "quote_volume": 239003.6595, "trades": 2465, "taker_buy_base": 2059592.7, "taker_buy_quote": 99488.66403 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 0.0482, "high": 0.0484, "low": 0.0468, "close": 0.0473, "volume": 3070556.8, "close_time": 1751399999999, "quote_volume": 146086.07093, "trades": 1693, "taker_buy_base": 1359971.9, "taker_buy_quote": 64609.58249 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 0.0472, "high": 0.0475, "low": 0.0465, "close": 0.047, "volume": 3064098.7, "close_time": 1751414399999, "quote_volume": 144163.05615, "trades": 1693, "taker_buy_base": 1505607.3, "taker_buy_quote": 70888.20411 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.047, "high": 0.0473, "low": 0.0465, "close": 0.0468, "volume": 3484082.6, "close_time": 1751428799999, "quote_volume": 163437.12667, "trades": 1387, "taker_buy_base": 1569070.1, "taker_buy_quote": 73701.26093 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 0.0468, "high": 0.0479, "low": 0.0467, "close": 0.0476, "volume": 2091802.3, "close_time": 1751443199999, "quote_volume": 99199.02594, "trades": 1147, "taker_buy_base": 993111.6, "taker_buy_quote": 47134.30927 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 0.0476, "high": 0.048, "low": 0.0474, "close": 0.0476, "volume": 2310373.1, "close_time": 1751457599999, "quote_volume": 110126.45885, "trades": 1179, "taker_buy_base": 905309.3, "taker_buy_quote": 43173.16484 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 0.0476, "high": 0.0488, "low": 0.0474, "close": 0.0487, "volume": 3103076.2, "close_time": 1751471999999, "quote_volume": 149247.46242, "trades": 1427, "taker_buy_base": 1585209.2, "taker_buy_quote": 76301.72817 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 0.0486, "high": 0.0511, "low": 0.0486, "close": 0.051, "volume": 7051794.2, "close_time": 1751486399999, "quote_volume": 352642.13166, "trades": 3179, "taker_buy_base": 3266572.4, "taker_buy_quote": 163065.55076 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 0.0509, "high": 0.0513, "low": 0.05, "close": 0.0502, "volume": 4191196.5, "close_time": 1751500799999, "quote_volume": 212685.97276, "trades": 2476, "taker_buy_base": 1452197.8, "taker_buy_quote": 73793.81005 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0496, "close": 0.0497, "volume": 3542982.6, "close_time": 1751515199999, "quote_volume": 177689.93598, "trades": 1718, "taker_buy_base": 1493357.1, "taker_buy_quote": 74989.99787 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 0.0497, "high": 0.0508, "low": 0.0496, "close": 0.0507, "volume": 2592532.7, "close_time": 1751529599999, "quote_volume": 130845.72703, "trades": 1677, "taker_buy_base": 1387733.0, "taker_buy_quote": 70005.44498 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 0.0506, "high": 0.0511, "low": 0.0499, "close": 0.0502, "volume": 4978044.2, "close_time": 1751543999999, "quote_volume": 251672.22342, "trades": 3304, "taker_buy_base": 2841376.0, "taker_buy_quote": 143654.61591 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 0.0501, "high": 0.0508, "low": 0.0489, "close": 0.0491, "volume": 7638968.3, "close_time": 1751558399999, "quote_volume": 382204.76664, "trades": 4200, "taker_buy_base": 3522593.2, "taker_buy_quote": 176348.96216 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 0.0491, "high": 0.0503, "low": 0.049, "close": 0.0501, "volume": 4375516.5, "close_time": 1751572799999, "quote_volume": 216317.22211, "trades": 2066, "taker_buy_base": 2485838.3, "taker_buy_quote": 122961.69345 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 0.0501, "high": 0.0511, "low": 0.0497, "close": 0.0505, "volume": 4486393.9, "close_time": 1751587199999, "quote_volume": 225881.15894, "trades": 1957, "taker_buy_base": 2205662.1, "taker_buy_quote": 111110.44543 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0505, "high": 0.0508, "low": 0.0492, "close": 0.0494, "volume": 5709110.8, "close_time": 1751601599999, "quote_volume": 286044.2626, "trades": 1797, "taker_buy_base": 2665134.9, "taker_buy_quote": 133666.37896 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 0.0495, "high": 0.0498, "low": 0.0478, "close": 0.0479, "volume": 4494618.4, "close_time": 1751615999999, "quote_volume": 218563.10897, "trades": 2071, "taker_buy_base": 2147903.0, "taker_buy_quote": 104339.30711 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 0.0479, "high": 0.0483, "low": 0.0473, "close": 0.0479, "volume": 4041209.1, "close_time": 1751630399999, "quote_volume": 193074.05022, "trades": 1443, "taker_buy_base": 2458015.1, "taker_buy_quote": 117527.10279 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 0.0479, "high": 0.0482, "low": 0.0462, "close": 0.0464, "volume": 5111825.8, "close_time": 1751644799999, "quote_volume": 240358.07545, "trades": 1691, "taker_buy_base": 2267495.9, "taker_buy_quote": 106588.20269 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 0.0463, "high": 0.0468, "low": 0.046, "close": 0.0465, "volume": 2390648.7, "close_time": 1751659199999, "quote_volume": 110947.99171, "trades": 788, "taker_buy_base": 1240292.0, "taker_buy_quote": 57615.1411 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 0.0464, "high": 0.0473, "low": 0.0463, "close": 0.0468, "volume": 1688980.4, "close_time": 1751673599999, "quote_volume": 79152.25603, "trades": 639, "taker_buy_base": 911642.8, "taker_buy_quote": 42745.60438 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0468, "high": 0.0474, "low": 0.0467, "close": 0.0472, "volume": 923982.9, "close_time": 1751687999999, "quote_volume": 43503.59273, "trades": 453, "taker_buy_base": 553140.9, "taker_buy_quote": 26048.83718 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0467, "close": 0.047, "volume": 1256241.8, "close_time": 1751702399999, "quote_volume": 58971.31571, "trades": 856, "taker_buy_base": 628054.6, "taker_buy_quote": 29492.85179 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 0.0469, "high": 0.047, "low": 0.0465, "close": 0.0466, "volume": 1227635.3, "close_time": 1751716799999, "quote_volume": 57359.64249, "trades": 846, "taker_buy_base": 568644.5, "taker_buy_quote": 26579.28737 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 0.0466, "high": 0.0469, "low": 0.0463, "close": 0.0464, "volume": 1612324.9, "close_time": 1751731199999, "quote_volume": 75043.3501, "trades": 819, "taker_buy_base": 895069.3, "taker_buy_quote": 41672.07407 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 0.0464, "high": 0.0467, "low": 0.0456, "close": 0.0459, "volume": 2863202.1, "close_time": 1751745599999, "quote_volume": 131860.80093, "trades": 1815, "taker_buy_base": 1362013.2, "taker_buy_quote": 62734.93801 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 0.0459, "high": 0.0469, "low": 0.0458, "close": 0.0468, "volume": 1839377.1, "close_time": 1751759999999, "quote_volume": 85289.2178, "trades": 1252, "taker_buy_base": 966572.1, "taker_buy_quote": 44812.61709 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0468, "high": 0.0469, "low": 0.0464, "close": 0.0464, "volume": 1153552.2, "close_time": 1751774399999, "quote_volume": 53730.90642, "trades": 742, "taker_buy_base": 590365.9, "taker_buy_quote": 27524.9499 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 0.0465, "high": 0.0471, "low": 0.0463, "close": 0.0465, "volume": 1325702.2, "close_time": 1751788799999, "quote_volume": 61869.99247, "trades": 819, "taker_buy_base": 764447.9, "taker_buy_quote": 35686.36233 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 0.0465, "high": 0.047, "low": 0.0462, "close": 0.047, "volume": 1888257.6, "close_time": 1751803199999, "quote_volume": 87851.45998, "trades": 1061, "taker_buy_base": 955047.3, "taker_buy_quote": 44493.44909 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 0.0469, "high": 0.0483, "low": 0.0469, "close": 0.0482, "volume": 2495414.7, "close_time": 1751817599999, "quote_volume": 119177.34451, "trades": 1836, "taker_buy_base": 1357452.3, "taker_buy_quote": 64869.32519 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 0.0483, "high": 0.0488, "low": 0.0479, "close": 0.0483, "volume": 2919896.9, "close_time": 1751831999999, "quote_volume": 141297.36679, "trades": 1940, "taker_buy_base": 1415210.8, "taker_buy_quote": 68530.61332 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 0.0482, "high": 0.0497, "low": 0.048, "close": 0.0481, "volume": 3222130.8, "close_time": 1751846399999, "quote_volume": 157300.04328, "trades": 2608, "taker_buy_base": 1570108.6, "taker_buy_quote": 76767.15665 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0482, "high": 0.0486, "low": 0.0476, "close": 0.0481, "volume": 2115796.4, "close_time": 1751860799999, "quote_volume": 101693.05601, "trades": 1367, "taker_buy_base": 840951.5, "taker_buy_quote": 40424.63548 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 0.048, "high": 0.0485, "low": 0.0476, "close": 0.0484, "volume": 1616124.4, "close_time": 1751875199999, "quote_volume": 77622.42424, "trades": 1035, "taker_buy_base": 827571.6, "taker_buy_quote": 39755.7011 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 0.0484, "high": 0.0487, "low": 0.0477, "close": 0.048, "volume": 2426426.3, "close_time": 1751889599999, "quote_volume": 116983.52859, "trades": 1170, "taker_buy_base": 1199440.6, "taker_buy_quote": 57813.96405 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 0.048, "high": 0.0488, "low": 0.0478, "close": 0.0487, "volume": 4809367.2, "close_time": 1751903999999, "quote_volume": 232891.23751, "trades": 2491, "taker_buy_base": 2408345.3, "taker_buy_quote": 116676.00856 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 0.0486, "high": 0.0567, "low": 0.048, "close": 0.0529, "volume": 99622879.6, "close_time": 1751918399999, "quote_volume": 5290887.12055, "trades": 35556, "taker_buy_base": 52655465.3, "taker_buy_quote": 2794895.87321 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 0.053, "high": 0.0602, "low": 0.0518, "close": 0.058, "volume": 78031538.4, "close_time": 1751932799999, "quote_volume": 4347803.77856, "trades": 25226, "taker_buy_base": 39107556.5, "taker_buy_quote": 2177072.10478 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0581, "high": 0.064, "low": 0.0537, "close": 0.0576, "volume": 76206876.0, "close_time": 1751947199999, "quote_volume": 4490755.40466, "trades": 30338, "taker_buy_base": 36716426.8, "taker_buy_quote": 2168767.00808 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 0.0575, "high": 0.0597, "low": 0.0539, "close": 0.0547, "volume": 51197113.9, "close_time": 1751961599999, "quote_volume": 2883974.73635, "trades": 16712, "taker_buy_base": 24375123.6, "taker_buy_quote": 1374174.89055 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 0.0548, "high": 0.0572, "low": 0.0513, "close": 0.0518, "volume": 50989969.2, "close_time": 1751975999999, "quote_volume": 2768193.35522, "trades": 16114, "taker_buy_base": 24736758.2, "taker_buy_quote": 1345702.025 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 0.0519, "high": 0.0529, "low": 0.0509, "close": 0.0515, "volume": 28548924.5, "close_time": 1751990399999, "quote_volume": 1479627.54431, "trades": 14004, "taker_buy_base": 13341448.4, "taker_buy_quote": 691887.68779 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 0.0514, "high": 0.0526, "low": 0.051, "close": 0.0524, "volume": 14110896.0, "close_time": 1752004799999, "quote_volume": 731095.04703, "trades": 4335, "taker_buy_base": 7606848.5, "taker_buy_quote": 394420.48421 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0512, "close": 0.0519, "volume": 8687370.2, "close_time": 1752019199999, "quote_volume": 450635.40933, "trades": 2797, "taker_buy_base": 4035339.0, "taker_buy_quote": 209514.61829 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0518, "high": 0.0523, "low": 0.0494, "close": 0.0506, "volume": 20784284.5, "close_time": 1752033599999, "quote_volume": 1053458.14162, "trades": 6390, "taker_buy_base": 6844873.8, "taker_buy_quote": 347882.34008 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 0.0506, "high": 0.0522, "low": 0.0504, "close": 0.0518, "volume": 10879199.6, "close_time": 1752047999999, "quote_volume": 558242.23819, "trades": 5219, "taker_buy_base": 5983688.5, "taker_buy_quote": 307270.37675 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 0.0518, "high": 0.0538, "low": 0.0517, "close": 0.0533, "volume": 15893718.3, "close_time": 1752062399999, "quote_volume": 837030.24337, "trades": 8512, "taker_buy_base": 8010685.4, "taker_buy_quote": 421987.81134 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 0.0533, "high": 0.0541, "low": 0.0524, "close": 0.0528, "volume": 16680940.6, "close_time": 1752076799999, "quote_volume": 887627.8273, "trades": 10264, "taker_buy_base": 7784967.4, "taker_buy_quote": 414651.52284 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 0.0527, "high": 0.053, "low": 0.0518, "close": 0.0529, "volume": 7545245.2, "close_time": 1752091199999, "quote_volume": 395872.50314, "trades": 4590, "taker_buy_base": 2922787.4, "taker_buy_quote": 153426.18163 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 0.0529, "high": 0.0535, "low": 0.0527, "close": 0.0531, "volume": 5529198.7, "close_time": 1752105599999, "quote_volume": 293404.03907, "trades": 3642, "taker_buy_base": 2155691.1, "taker_buy_quote": 114514.74781 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0532, "high": 0.0541, "low": 0.0531, "close": 0.0533, "volume": 4959223.4, "close_time": 1752119999999, "quote_volume": 265469.15499, "trades": 2985, "taker_buy_base": 2088443.2, "taker_buy_quote": 111788.11269 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 0.0533, "high": 0.0543, "low": 0.0529, "close": 0.0529, "volume": 4179989.1, "close_time": 1752134399999, "quote_volume": 223499.82158, "trades": 2601, "taker_buy_base": 1641310.5, "taker_buy_quote": 87821.77008 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 0.053, "high": 0.0564, "low": 0.0521, "close": 0.0548, "volume": 27103240.5, "close_time": 1752148799999, "quote_volume": 1478498.74949, "trades": 17098, "taker_buy_base": 14425010.2, "taker_buy_quote": 789782.09565 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 0.0548, "high": 0.0551, "low": 0.0526, "close": 0.0527, "volume": 11369915.8, "close_time": 1752163199999, "quote_volume": 611222.09167, "trades": 6000, "taker_buy_base": 4509996.6, "taker_buy_quote": 242601.39509 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 0.0527, "high": 0.0548, "low": 0.0526, "close": 0.0535, "volume": 10735898.6, "close_time": 1752177599999, "quote_volume": 578359.43736, "trades": 4892, "taker_buy_base": 4355931.0, "taker_buy_quote": 234805.97463 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 0.0535, "high": 0.0559, "low": 0.0535, "close": 0.0555, "volume": 9797979.2, "close_time": 1752191999999, "quote_volume": 539667.33832, "trades": 5922, "taker_buy_base": 4679058.3, "taker_buy_quote": 257644.29573 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0556, "high": 0.0571, "low": 0.0546, "close": 0.057, "volume": 9580661.5, "close_time": 1752206399999, "quote_volume": 535141.74367, "trades": 5112, "taker_buy_base": 4172392.1, "taker_buy_quote": 234010.54463 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 0.057, "high": 0.0587, "low": 0.0565, "close": 0.0577, "volume": 13359988.9, "close_time": 1752220799999, "quote_volume": 770995.70886, "trades": 8566, "taker_buy_base": 5907810.2, "taker_buy_quote": 340993.40733 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 0.0577, "high": 0.059, "low": 0.0572, "close": 0.0578, "volume": 8413397.9, "close_time": 1752235199999, "quote_volume": 489182.14806, "trades": 4800, "taker_buy_base": 3833206.1, "taker_buy_quote": 222990.74624 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 0.0579, "high": 0.0608, "low": 0.0577, "close": 0.0584, "volume": 13601024.0, "close_time": 1752249599999, "quote_volume": 808842.39233, "trades": 9742, "taker_buy_base": 6264291.4, "taker_buy_quote": 372982.72669 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 0.0584, "high": 0.062, "low": 0.0582, "close": 0.0606, "volume": 11284437.7, "close_time": 1752263999999, "quote_volume": 679753.15035, "trades": 6133, "taker_buy_base": 5690874.5, "taker_buy_quote": 343642.88376 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 0.0606, "high": 0.0607, "low": 0.0572, "close": 0.058, "volume": 7933625.5, "close_time": 1752278399999, "quote_volume": 466533.85861, "trades": 4798, "taker_buy_base": 3740111.7, "taker_buy_quote": 219909.93034 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.058, "high": 0.0692, "low": 0.0563, "close": 0.0692, "volume": 37352395.2, "close_time": 1752292799999, "quote_volume": 2393894.36316, "trades": 22918, "taker_buy_base": 21092958.4, "taker_buy_quote": 1355243.29827 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 0.0692, "high": 0.0692, "low": 0.0581, "close": 0.0592, "volume": 42796178.2, "close_time": 1752307199999, "quote_volume": 2638746.29499, "trades": 29968, "taker_buy_base": 18541662.4, "taker_buy_quote": 1147596.22417 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 0.0592, "high": 0.0599, "low": 0.0571, "close": 0.0593, "volume": 6673156.8, "close_time": 1752321599999, "quote_volume": 389736.30741, "trades": 5814, "taker_buy_base": 2936319.3, "taker_buy_quote": 171599.84868 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 0.0593, "high": 0.0597, "low": 0.0553, "close": 0.0556, "volume": 11168453.4, "close_time": 1752335999999, "quote_volume": 638247.61881, "trades": 10686, "taker_buy_base": 4636282.4, "taker_buy_quote": 264157.48885 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 0.0556, "high": 0.0574, "low": 0.0554, "close": 0.0569, "volume": 3344290.0, "close_time": 1752350399999, "quote_volume": 189262.83648, "trades": 3525, "taker_buy_base": 1408157.2, "taker_buy_quote": 79694.66416 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 0.0569, "high": 0.0574, "low": 0.0559, "close": 0.0572, "volume": 2578971.4, "close_time": 1752364799999, "quote_volume": 146064.95784, "trades": 2187, "taker_buy_base": 1191244.1, "taker_buy_quote": 67525.60408 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0571, "high": 0.0576, "low": 0.0562, "close": 0.0566, "volume": 4481477.6, "close_time": 1752379199999, "quote_volume": 255189.26515, "trades": 3759, "taker_buy_base": 2534738.9, "taker_buy_quote": 144477.44989 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 0.0566, "high": 0.059, "low": 0.0561, "close": 0.0583, "volume": 5712153.1, "close_time": 1752393599999, "quote_volume": 329469.19473, "trades": 4934, "taker_buy_base": 2822175.0, "taker_buy_quote": 163214.57733 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 0.0584, "high": 0.059, "low": 0.0575, "close": 0.0584, "volume": 3016019.8, "close_time": 1752407999999, "quote_volume": 175111.35127, "trades": 2844, "taker_buy_base": 1196555.1, "taker_buy_quote": 69561.39793 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 0.0584, "high": 0.0674, "low": 0.0581, "close": 0.0633, "volume": 80066976.3, "close_time": 1752422399999, "quote_volume": 5110775.78764, "trades": 77938, "taker_buy_base": 42863758.8, "taker_buy_quote": 2735566.29676 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 0.0633, "high": 0.0645, "low": 0.0623, "close": 0.0631, "volume": 13319486.5, "close_time": 1752436799999, "quote_volume": 844293.76055, "trades": 12315, "taker_buy_base": 5351506.1, "taker_buy_quote": 339948.95423 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 0.0632, "high": 0.0635, "low": 0.0612, "close": 0.0621, "volume": 8100574.7, "close_time": 1752451199999, "quote_volume": 503791.92195, "trades": 6313, "taker_buy_base": 3457225.8, "taker_buy_quote": 214946.69898 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0621, "high": 0.0636, "low": 0.0619, "close": 0.0632, "volume": 8048526.8, "close_time": 1752465599999, "quote_volume": 505496.49542, "trades": 7460, "taker_buy_base": 3833724.6, "taker_buy_quote": 240938.38618 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 0.0632, "high": 0.0645, "low": 0.0622, "close": 0.0634, "volume": 7026142.3, "close_time": 1752479999999, "quote_volume": 444630.57798, "trades": 6433, "taker_buy_base": 3529250.4, "taker_buy_quote": 223569.93274 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 0.0634, "high": 0.0648, "low": 0.0617, "close": 0.0626, "volume": 9717058.3, "close_time": 1752494399999, "quote_volume": 615321.0819, "trades": 8242, "taker_buy_base": 4902131.2, "taker_buy_quote": 310686.92218 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 0.0627, "high": 0.0632, "low": 0.0598, "close": 0.0605, "volume": 12934296.1, "close_time": 1752508799999, "quote_volume": 794810.50427, "trades": 12865, "taker_buy_base": 5786985.5, "taker_buy_quote": 355662.53841 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 0.0607, "high": 0.0617, "low": 0.0601, "close": 0.0608, "volume": 3876913.2, "close_time": 1752523199999, "quote_volume": 236229.42701, "trades": 3303, "taker_buy_base": 1748572.6, "taker_buy_quote": 106602.19406 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 0.0607, "high": 0.061, "low": 0.0592, "close": 0.0604, "volume": 5154823.6, "close_time": 1752537599999, "quote_volume": 309862.95712, "trades": 4094, "taker_buy_base": 1852578.4, "taker_buy_quote": 111454.16563 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0604, "high": 0.061, "low": 0.0573, "close": 0.0583, "volume": 8562693.9, "close_time": 1752551999999, "quote_volume": 503808.89914, "trades": 7460, "taker_buy_base": 3663586.9, "taker_buy_quote": 215357.76993 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 0.0583, "high": 0.059, "low": 0.0577, "close": 0.0583, "volume": 3292594.1, "close_time": 1752566399999, "quote_volume": 192668.62943, "trades": 2649, "taker_buy_base": 1188792.3, "taker_buy_quote": 69582.10595 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 0.0583, "high": 0.0591, "low": 0.0579, "close": 0.059, "volume": 2745671.2, "close_time": 1752580799999, "quote_volume": 160706.42691, "trades": 2619, "taker_buy_base": 1383875.3, "taker_buy_quote": 81032.85672 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 0.0589, "high": 0.0606, "low": 0.0577, "close": 0.0601, "volume": 7052357.8, "close_time": 1752595199999, "quote_volume": 415068.54699, "trades": 5887, "taker_buy_base": 3008956.7, "taker_buy_quote": 177135.79303 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 0.0602, "high": 0.0623, "low": 0.0601, "close": 0.0609, "volume": 6044317.6, "close_time": 1752609599999, "quote_volume": 371066.12345, "trades": 5162, "taker_buy_base": 3160764.4, "taker_buy_quote": 194055.57265 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 0.0609, "high": 0.063, "low": 0.0608, "close": 0.0627, "volume": 3506119.8, "close_time": 1752623999999, "quote_volume": 218125.6956, "trades": 2870, "taker_buy_base": 1573342.8, "taker_buy_quote": 98037.2803 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0615, "close": 0.0618, "volume": 2762099.7, "close_time": 1752638399999, "quote_volume": 172367.92947, "trades": 2116, "taker_buy_base": 1088961.6, "taker_buy_quote": 68129.93265 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 0.0619, "high": 0.0639, "low": 0.0613, "close": 0.0634, "volume": 2537519.2, "close_time": 1752652799999, "quote_volume": 159543.34861, "trades": 2205, "taker_buy_base": 1219222.6, "taker_buy_quote": 76817.07806 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 0.0634, "high": 0.0638, "low": 0.0619, "close": 0.0621, "volume": 2718963.9, "close_time": 1752667199999, "quote_volume": 170478.80513, "trades": 2057, "taker_buy_base": 1280061.8, "taker_buy_quote": 80230.93345 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 0.0621, "high": 0.0634, "low": 0.0616, "close": 0.0627, "volume": 5224901.1, "close_time": 1752681599999, "quote_volume": 327050.98219, "trades": 3929, "taker_buy_base": 2647259.8, "taker_buy_quote": 165898.18637 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 0.0627, "high": 0.0647, "low": 0.0627, "close": 0.0638, "volume": 5733010.5, "close_time": 1752695999999, "quote_volume": 365763.27184, "trades": 3975, "taker_buy_base": 2821620.4, "taker_buy_quote": 180105.08812 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 0.0638, "high": 0.0651, "low": 0.0628, "close": 0.0632, "volume": 3870071.8, "close_time": 1752710399999, "quote_volume": 248276.06899, "trades": 1851, "taker_buy_base": 2064538.1, "taker_buy_quote": 132539.89085 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0632, "high": 0.0643, "low": 0.0599, "close": 0.0607, "volume": 7583746.2, "close_time": 1752724799999, "quote_volume": 467992.14215, "trades": 4680, "taker_buy_base": 2854109.1, "taker_buy_quote": 175936.16452 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 0.0606, "high": 0.0634, "low": 0.0605, "close": 0.0632, "volume": 4180081.4, "close_time": 1752739199999, "quote_volume": 259301.85895, "trades": 3241, "taker_buy_base": 2334452.4, "taker_buy_quote": 144711.44502 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 0.0631, "high": 0.0645, "low": 0.0629, "close": 0.0633, "volume": 5177733.4, "close_time": 1752753599999, "quote_volume": 329523.95045, "trades": 3056, "taker_buy_base": 2946749.1, "taker_buy_quote": 187552.76891 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 0.0633, "high": 0.0638, "low": 0.0619, "close": 0.0632, "volume": 3003528.0, "close_time": 1752767999999, "quote_volume": 188987.38476, "trades": 2074, "taker_buy_base": 1386926.1, "taker_buy_quote": 87309.25388 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 0.0631, "high": 0.0632, "low": 0.0608, "close": 0.0614, "volume": 5265960.8, "close_time": 1752782399999, "quote_volume": 327145.30154, "trades": 3203, "taker_buy_base": 2181615.9, "taker_buy_quote": 135695.51835 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 0.0614, "high": 0.0635, "low": 0.0605, "close": 0.0628, "volume": 4807303.0, "close_time": 1752796799999, "quote_volume": 299556.24572, "trades": 2862, "taker_buy_base": 2445061.7, "taker_buy_quote": 152772.56526 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0629, "high": 0.0649, "low": 0.0624, "close": 0.0641, "volume": 3646912.5, "close_time": 1752811199999, "quote_volume": 233178.60225, "trades": 1941, "taker_buy_base": 1929553.8, "taker_buy_quote": 123403.99238 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 0.0641, "high": 0.0658, "low": 0.064, "close": 0.0644, "volume": 4307152.5, "close_time": 1752825599999, "quote_volume": 280483.21365, "trades": 2004, "taker_buy_base": 2174263.1, "taker_buy_quote": 141589.47794 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 0.0645, "high": 0.0652, "low": 0.0637, "close": 0.0643, "volume": 3309045.2, "close_time": 1752839999999, "quote_volume": 213098.31592, "trades": 1547, "taker_buy_base": 1622866.8, "taker_buy_quote": 104720.37245 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 0.0644, "high": 0.067, "low": 0.0643, "close": 0.0656, "volume": 14952792.4, "close_time": 1752854399999, "quote_volume": 982247.05877, "trades": 5749, "taker_buy_base": 7170794.5, "taker_buy_quote": 471332.34775 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 0.0657, "high": 0.0683, "low": 0.064, "close": 0.0647, "volume": 14977317.3, "close_time": 1752868799999, "quote_volume": 993132.82843, "trades": 5727, "taker_buy_base": 7641095.1, "taker_buy_quote": 507935.73829 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 0.0647, "high": 0.0661, "low": 0.0627, "close": 0.0656, "volume": 7012237.9, "close_time": 1752883199999, "quote_volume": 451107.23526, "trades": 3407, "taker_buy_base": 3576123.5, "taker_buy_quote": 231001.90639 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0656, "high": 0.0667, "low": 0.0633, "close": 0.0666, "volume": 9428294.3, "close_time": 1752897599999, "quote_volume": 613698.31384, "trades": 4705, "taker_buy_base": 4351760.0, "taker_buy_quote": 283685.75731 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 0.0666, "high": 0.0669, "low": 0.0641, "close": 0.0641, "volume": 3699117.3, "close_time": 1752911999999, "quote_volume": 241790.15208, "trades": 2487, "taker_buy_base": 1480861.0, "taker_buy_quote": 96924.02287 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 0.0641, "high": 0.0642, "low": 0.063, "close": 0.063, "volume": 4271984.5, "close_time": 1752926399999, "quote_volume": 271516.44219, "trades": 2143, "taker_buy_base": 1450939.4, "taker_buy_quote": 92240.15772 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 0.0631, "high": 0.0636, "low": 0.0617, "close": 0.0627, "volume": 4702003.8, "close_time": 1752940799999, "quote_volume": 294813.13646, "trades": 2909, "taker_buy_base": 1495341.1, "taker_buy_quote": 93688.1893 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 0.0627, "high": 0.0647, "low": 0.0623, "close": 0.0647, "volume": 3374317.7, "close_time": 1752955199999, "quote_volume": 213709.86956, "trades": 2378, "taker_buy_base": 1981462.0, "taker_buy_quote": 125598.16912 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 0.0647, "high": 0.0651, "low": 0.0636, "close": 0.0651, "volume": 1949826.4, "close_time": 1752969599999, "quote_volume": 125459.08538, "trades": 1532, "taker_buy_base": 956653.9, "taker_buy_quote": 61595.85206 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0651, "high": 0.0661, "low": 0.0645, "close": 0.0657, "volume": 2037838.9, "close_time": 1752983999999, "quote_volume": 132881.69216, "trades": 1472, "taker_buy_base": 1139484.0, "taker_buy_quote": 74374.3388 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 0.0657, "high": 0.0675, "low": 0.0653, "close": 0.0665, "volume": 4054977.4, "close_time": 1752998399999, "quote_volume": 270186.44421, "trades": 2388, "taker_buy_base": 2301238.6, "taker_buy_quote": 153287.91267 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 0.0665, "high": 0.068, "low": 0.0664, "close": 0.0673, "volume": 5760082.1, "close_time": 1753012799999, "quote_volume": 386466.43509, "trades": 2085, "taker_buy_base": 2869538.6, "taker_buy_quote": 192830.86612 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 0.0673, "high": 0.0686, "low": 0.0669, "close": 0.0684, "volume": 4256293.1, "close_time": 1753027199999, "quote_volume": 287723.06115, "trades": 2094, "taker_buy_base": 2566654.0, "taker_buy_quote": 173443.30389 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 0.0683, "high": 0.0705, "low": 0.0681, "close": 0.0695, "volume": 5733156.7, "close_time": 1753041599999, "quote_volume": 397386.3315, "trades": 2989, "taker_buy_base": 3233051.4, "taker_buy_quote": 224259.04769 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 0.0695, "high": 0.0706, "low": 0.0662, "close": 0.0679, "volume": 5529592.8, "close_time": 1753055999999, "quote_volume": 377709.65172, "trades": 2441, "taker_buy_base": 2337743.8, "taker_buy_quote": 159546.18022 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0679, "high": 0.07, "low": 0.0665, "close": 0.0698, "volume": 3811652.9, "close_time": 1753070399999, "quote_volume": 260380.05259, "trades": 1809, "taker_buy_base": 2078651.9, "taker_buy_quote": 142388.99795 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0686, "close": 0.0697, "volume": 3236809.9, "close_time": 1753084799999, "quote_volume": 225038.77636, "trades": 1426, "taker_buy_base": 1649452.4, "taker_buy_quote": 114753.06809 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 0.0697, "high": 0.0704, "low": 0.0684, "close": 0.0694, "volume": 4281994.6, "close_time": 1753099199999, "quote_volume": 298156.99496, "trades": 1515, "taker_buy_base": 2251510.3, "taker_buy_quote": 156956.29641 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 0.0695, "high": 0.0712, "low": 0.0685, "close": 0.0694, "volume": 4677866.6, "close_time": 1753113599999, "quote_volume": 327079.88445, "trades": 2262, "taker_buy_base": 2093429.1, "taker_buy_quote": 146378.68167 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 0.0695, "high": 0.0702, "low": 0.0675, "close": 0.0678, "volume": 7606417.7, "close_time": 1753127999999, "quote_volume": 524350.78091, "trades": 3051, "taker_buy_base": 3942692.1, "taker_buy_quote": 272110.77836 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 0.0678, "high": 0.0702, "low": 0.0676, "close": 0.0696, "volume": 2219080.9, "close_time": 1753142399999, "quote_volume": 152550.96603, "trades": 981, "taker_buy_base": 1327134.6, "taker_buy_quote": 91222.92947 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0661, "close": 0.0673, "volume": 4178298.2, "close_time": 1753156799999, "quote_volume": 284481.79597, "trades": 2494, "taker_buy_base": 1894646.8, "taker_buy_quote": 129040.53544 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 0.0673, "high": 0.0675, "low": 0.0652, "close": 0.0662, "volume": 4689873.9, "close_time": 1753171199999, "quote_volume": 310021.25474, "trades": 2200, "taker_buy_base": 1756449.5, "taker_buy_quote": 116365.49036 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 0.0661, "high": 0.0678, "low": 0.0644, "close": 0.067, "volume": 5784504.2, "close_time": 1753185599999, "quote_volume": 383791.80397, "trades": 2235, "taker_buy_base": 3079567.2, "taker_buy_quote": 204676.61339 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 0.067, "high": 0.0677, "low": 0.0653, "close": 0.0675, "volume": 3827355.1, "close_time": 1753199999999, "quote_volume": 255343.66804, "trades": 1757, "taker_buy_base": 2102730.6, "taker_buy_quote": 140301.2088 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 0.0676, "high": 0.068, "low": 0.0662, "close": 0.0668, "volume": 3855431.6, "close_time": 1753214399999, "quote_volume": 259077.91413, "trades": 2236, "taker_buy_base": 1778861.5, "taker_buy_quote": 119481.88458 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 0.0667, "high": 0.0687, "low": 0.0666, "close": 0.0687, "volume": 1908224.7, "close_time": 1753228799999, "quote_volume": 129266.2362, "trades": 1010, "taker_buy_base": 991349.1, "taker_buy_quote": 67141.81581 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0687, "high": 0.0688, "low": 0.0673, "close": 0.0681, "volume": 2842675.4, "close_time": 1753243199999, "quote_volume": 193293.7153, "trades": 1530, "taker_buy_base": 1370546.1, "taker_buy_quote": 93240.7632 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 0.0682, "high": 0.0705, "low": 0.068, "close": 0.0696, "volume": 4538171.1, "close_time": 1753257599999, "quote_volume": 315456.71179, "trades": 2126, "taker_buy_base": 2464121.2, "taker_buy_quote": 171355.30425 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 0.0695, "high": 0.0707, "low": 0.0682, "close": 0.0698, "volume": 7282628.0, "close_time": 1753271999999, "quote_volume": 504697.1102, "trades": 3767, "taker_buy_base": 3480072.8, "taker_buy_quote": 241272.77453 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 0.0699, "high": 0.0704, "low": 0.065, "close": 0.066, "volume": 10859414.3, "close_time": 1753286399999, "quote_volume": 724073.39415, "trades": 8780, "taker_buy_base": 5277002.3, "taker_buy_quote": 351387.44167 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 0.066, "high": 0.066, "low": 0.0624, "close": 0.0629, "volume": 6960756.6, "close_time": 1753300799999, "quote_volume": 444022.96283, "trades": 4811, "taker_buy_base": 3167212.4, "taker_buy_quote": 201522.15647 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 0.0629, "high": 0.0633, "low": 0.0594, "close": 0.0623, "volume": 7844492.5, "close_time": 1753315199999, "quote_volume": 481230.61415, "trades": 5898, "taker_buy_base": 3905760.1, "taker_buy_quote": 239714.46569 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0622, "high": 0.0637, "low": 0.0617, "close": 0.0627, "volume": 3024140.3, "close_time": 1753329599999, "quote_volume": 190152.88318, "trades": 1954, "taker_buy_base": 1518583.4, "taker_buy_quote": 95490.26827 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0569, "close": 0.059, "volume": 7379690.2, "close_time": 1753343999999, "quote_volume": 437647.24453, "trades": 5781, "taker_buy_base": 3728700.1, "taker_buy_quote": 221447.13336 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 0.059, "high": 0.0608, "low": 0.0587, "close": 0.0605, "volume": 2663421.1, "close_time": 1753358399999, "quote_volume": 159236.42663, "trades": 1951, "taker_buy_base": 1076964.9, "taker_buy_quote": 64392.98281 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 0.0607, "high": 0.0622, "low": 0.0591, "close": 0.0612, "volume": 5413296.7, "close_time": 1753372799999, "quote_volume": 328723.41558, "trades": 4289, "taker_buy_base": 2524405.5, "taker_buy_quote": 153064.23927 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 0.0613, "high": 0.0616, "low": 0.0595, "close": 0.0603, "volume": 3092071.8, "close_time": 1753387199999, "quote_volume": 187562.1284, "trades": 2459, "taker_buy_base": 1530427.8, "taker_buy_quote": 92755.29753 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 0.0604, "high": 0.0613, "low": 0.0596, "close": 0.0597, "volume": 2307691.1, "close_time": 1753401599999, "quote_volume": 139385.54648, "trades": 2550, "taker_buy_base": 1079779.6, "taker_buy_quote": 65059.68522 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0577, "close": 0.0584, "volume": 4399200.6, "close_time": 1753415999999, "quote_volume": 260470.29496, "trades": 3612, "taker_buy_base": 2509349.1, "taker_buy_quote": 148803.35089 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 0.0584, "high": 0.0597, "low": 0.0578, "close": 0.0594, "volume": 2891709.0, "close_time": 1753430399999, "quote_volume": 169908.66552, "trades": 2497, "taker_buy_base": 1644126.5, "taker_buy_quote": 96559.97176 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 0.0593, "high": 0.0611, "low": 0.0591, "close": 0.0607, "volume": 2873030.9, "close_time": 1753444799999, "quote_volume": 172973.19473, "trades": 2151, "taker_buy_base": 1391842.8, "taker_buy_quote": 83954.88037 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 0.0607, "high": 0.0611, "low": 0.0584, "close": 0.0594, "volume": 3784666.1, "close_time": 1753459199999, "quote_volume": 225881.24459, "trades": 2897, "taker_buy_base": 1991265.3, "taker_buy_quote": 118595.21203 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 0.0594, "high": 0.0606, "low": 0.0592, "close": 0.0602, "volume": 2232930.9, "close_time": 1753473599999, "quote_volume": 133880.61497, "trades": 2020, "taker_buy_base": 763427.0, "taker_buy_quote": 45764.15739 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 0.0602, "high": 0.0619, "low": 0.0601, "close": 0.0619, "volume": 2402532.9, "close_time": 1753487999999, "quote_volume": 146965.57922, "trades": 1753, "taker_buy_base": 1426617.8, "taker_buy_quote": 87185.59356 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0616, "close": 0.0624, "volume": 1263795.9, "close_time": 1753502399999, "quote_volume": 78585.64195, "trades": 1182, "taker_buy_base": 585428.0, "taker_buy_quote": 36436.85462 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 0.0624, "high": 0.0626, "low": 0.0617, "close": 0.0619, "volume": 1400053.0, "close_time": 1753516799999, "quote_volume": 86778.81564, "trades": 1527, "taker_buy_base": 588646.6, "taker_buy_quote": 36490.33868 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 0.0619, "high": 0.0622, "low": 0.0614, "close": 0.0616, "volume": 2270226.9, "close_time": 1753531199999, "quote_volume": 140243.29448, "trades": 1958, "taker_buy_base": 1115838.1, "taker_buy_quote": 68980.29288 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 0.0616, "high": 0.0622, "low": 0.0612, "close": 0.0618, "volume": 1667953.0, "close_time": 1753545599999, "quote_volume": 102999.28596, "trades": 1205, "taker_buy_base": 682264.3, "taker_buy_quote": 42138.23229 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 0.0618, "high": 0.0626, "low": 0.0611, "close": 0.0625, "volume": 2090298.1, "close_time": 1753559999999, "quote_volume": 129080.70655, "trades": 2136, "taker_buy_base": 950335.2, "taker_buy_quote": 58671.14883 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 0.0625, "high": 0.0625, "low": 0.0612, "close": 0.0613, "volume": 1269632.1, "close_time": 1753574399999, "quote_volume": 78419.46251, "trades": 1053, "taker_buy_base": 548598.7, "taker_buy_quote": 33870.42791 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0614, "high": 0.0623, "low": 0.0611, "close": 0.0618, "volume": 1267661.4, "close_time": 1753588799999, "quote_volume": 78287.97737, "trades": 1050, "taker_buy_base": 746298.1, "taker_buy_quote": 46113.10355 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 0.0618, "high": 0.0631, "low": 0.0618, "close": 0.0626, "volume": 1426561.9, "close_time": 1753603199999, "quote_volume": 89298.03304, "trades": 1331, "taker_buy_base": 717729.9, "taker_buy_quote": 44950.16777 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 0.0626, "high": 0.0629, "low": 0.0615, "close": 0.0623, "volume": 1586604.6, "close_time": 1753617599999, "quote_volume": 98694.66294, "trades": 1081, "taker_buy_base": 672436.7, "taker_buy_quote": 41843.42599 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 0.0623, "high": 0.0631, "low": 0.062, "close": 0.0628, "volume": 2302804.5, "close_time": 1753631999999, "quote_volume": 144106.43867, "trades": 1456, "taker_buy_base": 1107031.8, "taker_buy_quote": 69315.20154 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 0.0628, "high": 0.0639, "low": 0.0628, "close": 0.0635, "volume": 2702354.4, "close_time": 1753646399999, "quote_volume": 171328.51032, "trades": 2137, "taker_buy_base": 1323071.9, "taker_buy_quote": 83899.50852 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 0.0636, "high": 0.0653, "low": 0.0633, "close": 0.0648, "volume": 3203458.9, "close_time": 1753660799999, "quote_volume": 206012.02437, "trades": 3191, "taker_buy_base": 1669842.0, "taker_buy_quote": 107534.71818 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0647, "high": 0.0652, "low": 0.0625, "close": 0.0643, "volume": 7576870.0, "close_time": 1753675199999, "quote_volume": 484063.3702, "trades": 5684, "taker_buy_base": 3507178.3, "taker_buy_quote": 223935.63887 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 0.0643, "high": 0.0649, "low": 0.0636, "close": 0.0641, "volume": 3126486.3, "close_time": 1753689599999, "quote_volume": 201000.91233, "trades": 2250, "taker_buy_base": 1451283.5, "taker_buy_quote": 93409.39166 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 0.0641, "high": 0.0648, "low": 0.0637, "close": 0.0643, "volume": 4007486.4, "close_time": 1753703999999, "quote_volume": 257897.79066, "trades": 2410, "taker_buy_base": 1972194.8, "taker_buy_quote": 127112.59825 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 0.0644, "high": 0.0663, "low": 0.0617, "close": 0.0624, "volume": 21805460.4, "close_time": 1753718399999, "quote_volume": 1406248.27036, "trades": 12793, "taker_buy_base": 11325788.6, "taker_buy_quote": 732029.69871 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 0.0623, "high": 0.0627, "low": 0.06, "close": 0.0605, "volume": 6222791.8, "close_time": 1753732799999, "quote_volume": 381468.58548, "trades": 3346, "taker_buy_base": 2625365.9, "taker_buy_quote": 161083.59839 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 0.0607, "high": 0.0607, "low": 0.0589, "close": 0.0598, "volume": 4713770.0, "close_time": 1753747199999, "quote_volume": 281571.40079, "trades": 3621, "taker_buy_base": 2368144.8, "taker_buy_quote": 141705.70638 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0597, "high": 0.0603, "low": 0.0581, "close": 0.0597, "volume": 3773394.6, "close_time": 1753761599999, "quote_volume": 222750.9093, "trades": 2313, "taker_buy_base": 1522851.8, "taker_buy_quote": 90008.15447 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 0.0596, "high": 0.0619, "low": 0.0591, "close": 0.0617, "volume": 3509800.3, "close_time": 1753775999999, "quote_volume": 212312.26572, "trades": 2398, "taker_buy_base": 1693472.7, "taker_buy_quote": 102287.70445 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 0.0617, "high": 0.0624, "low": 0.06, "close": 0.0604, "volume": 4425765.2, "close_time": 1753790399999, "quote_volume": 271344.91648, "trades": 3229, "taker_buy_base": 1855472.2, "taker_buy_quote": 113585.63834 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 0.0603, "high": 0.0614, "low": 0.0587, "close": 0.0592, "volume": 5168131.7, "close_time": 1753804799999, "quote_volume": 309477.78783, "trades": 3814, "taker_buy_base": 2322524.5, "taker_buy_quote": 139141.78555 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 0.0593, "high": 0.0593, "low": 0.0579, "close": 0.0582, "volume": 3676215.6, "close_time": 1753819199999, "quote_volume": 215698.94336, "trades": 2197, "taker_buy_base": 1690745.4, "taker_buy_quote": 99284.42386 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 0.0583, "high": 0.0591, "low": 0.0572, "close": 0.0589, "volume": 5187529.7, "close_time": 1753833599999, "quote_volume": 300430.88126, "trades": 2940, "taker_buy_base": 1909586.2, "taker_buy_quote": 110966.0489 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0576, "close": 0.0587, "volume": 1997814.7, "close_time": 1753847999999, "quote_volume": 117170.1082, "trades": 1464, "taker_buy_base": 776292.8, "taker_buy_quote": 45544.49179 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 0.0587, "high": 0.0592, "low": 0.0583, "close": 0.0585, "volume": 2385997.5, "close_time": 1753862399999, "quote_volume": 140184.71543, "trades": 2421, "taker_buy_base": 1022056.7, "taker_buy_quote": 60047.45104 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0554, "close": 0.0559, "volume": 5729486.8, "close_time": 1753876799999, "quote_volume": 326135.30709, "trades": 3982, "taker_buy_base": 2529528.0, "taker_buy_quote": 144195.33044 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 0.0558, "high": 0.0574, "low": 0.0551, "close": 0.0567, "volume": 3958882.6, "close_time": 1753891199999, "quote_volume": 222331.15664, "trades": 2772, "taker_buy_base": 1825760.7, "taker_buy_quote": 102576.78332 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 0.0567, "high": 0.0578, "low": 0.0538, "close": 0.0565, "volume": 6352869.3, "close_time": 1753905599999, "quote_volume": 352242.19559, "trades": 5135, "taker_buy_base": 2697474.6, "taker_buy_quote": 149764.53258 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 0.0565, "high": 0.0572, "low": 0.0553, "close": 0.057, "volume": 3537920.2, "close_time": 1753919999999, "quote_volume": 198825.57868, "trades": 2391, "taker_buy_base": 1466963.9, "taker_buy_quote": 82664.64793 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0569, "high": 0.0582, "low": 0.0567, "close": 0.0581, "volume": 1341989.0, "close_time": 1753934399999, "quote_volume": 77376.21582, "trades": 1217, "taker_buy_base": 805169.7, "taker_buy_quote": 46477.56152 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 0.058, "high": 0.0583, "low": 0.0577, "close": 0.0579, "volume": 2027736.2, "close_time": 1753948799999, "quote_volume": 117678.26423, "trades": 1466, "taker_buy_base": 963617.6, "taker_buy_quote": 55994.37709 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 0.058, "high": 0.0581, "low": 0.0566, "close": 0.0568, "volume": 4324703.0, "close_time": 1753963199999, "quote_volume": 248839.66614, "trades": 3298, "taker_buy_base": 1340431.3, "taker_buy_quote": 77113.79608 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 0.0569, "high": 0.0569, "low": 0.0544, "close": 0.0552, "volume": 4144013.6, "close_time": 1753977599999, "quote_volume": 229291.73724, "trades": 3890, "taker_buy_base": 2276730.8, "taker_buy_quote": 126139.33313 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 0.0553, "high": 0.0566, "low": 0.0547, "close": 0.0548, "volume": 2638029.7, "close_time": 1753991999999, "quote_volume": 146176.98808, "trades": 2701, "taker_buy_base": 1408568.2, "taker_buy_quote": 77946.95532 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 0.0548, "high": 0.0548, "low": 0.0523, "close": 0.0525, "volume": 3988415.9, "close_time": 1754006399999, "quote_volume": 213034.21141, "trades": 4059, "taker_buy_base": 2099403.3, "taker_buy_quote": 112174.18072 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0508, "close": 0.0525, "volume": 6718073.0, "close_time": 1754020799999, "quote_volume": 348798.30997, "trades": 4507, "taker_buy_base": 3500144.7, "taker_buy_quote": 181593.82235 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 0.0524, "high": 0.0525, "low": 0.0513, "close": 0.0518, "volume": 3961003.6, "close_time": 1754035199999, "quote_volume": 205568.97419, "trades": 3541, "taker_buy_base": 2055559.2, "taker_buy_quote": 106691.06978 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 0.0517, "high": 0.052, "low": 0.0503, "close": 0.052, "volume": 6222906.3, "close_time": 1754049599999, "quote_volume": 317939.99054, "trades": 4028, "taker_buy_base": 3660037.5, "taker_buy_quote": 187131.48124 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 0.0519, "high": 0.0525, "low": 0.0504, "close": 0.0521, "volume": 4854614.1, "close_time": 1754063999999, "quote_volume": 251547.82073, "trades": 3500, "taker_buy_base": 2232169.1, "taker_buy_quote": 115742.45687 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 0.052, "high": 0.0524, "low": 0.0508, "close": 0.0521, "volume": 3018081.5, "close_time": 1754078399999, "quote_volume": 155724.68656, "trades": 2549, "taker_buy_base": 1448654.7, "taker_buy_quote": 74775.08572 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 0.0521, "high": 0.0523, "low": 0.0497, "close": 0.0511, "volume": 4912360.7, "close_time": 1754092799999, "quote_volume": 249582.55338, "trades": 3693, "taker_buy_base": 2663924.2, "taker_buy_quote": 135314.50792 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.051, "high": 0.0521, "low": 0.0509, "close": 0.0519, "volume": 2616540.8, "close_time": 1754107199999, "quote_volume": 135241.43021, "trades": 1808, "taker_buy_base": 1613323.3, "taker_buy_quote": 83419.5395 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 0.0518, "high": 0.052, "low": 0.0501, "close": 0.0514, "volume": 1513247.1, "close_time": 1754121599999, "quote_volume": 77235.37112, "trades": 1037, "taker_buy_base": 872792.8, "taker_buy_quote": 44479.36563 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0499, "close": 0.0506, "volume": 2198084.7, "close_time": 1754135999999, "quote_volume": 110959.42531, "trades": 1211, "taker_buy_base": 1133197.7, "taker_buy_quote": 57151.00074 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 0.0506, "high": 0.0508, "low": 0.0494, "close": 0.0495, "volume": 2105237.1, "close_time": 1754150399999, "quote_volume": 105707.18308, "trades": 1422, "taker_buy_base": 987684.5, "taker_buy_quote": 49556.58083 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 0.0495, "high": 0.0502, "low": 0.0485, "close": 0.0493, "volume": 3358708.5, "close_time": 1754164799999, "quote_volume": 165664.37476, "trades": 2969, "taker_buy_base": 1498862.7, "taker_buy_quote": 73957.21419 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 0.0492, "high": 0.0502, "low": 0.0492, "close": 0.0498, "volume": 2005822.3, "close_time": 1754179199999, "quote_volume": 99831.82459, "trades": 2061, "taker_buy_base": 1152555.2, "taker_buy_quote": 57406.45901 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0498, "high": 0.0508, "low": 0.0492, "close": 0.0506, "volume": 948857.8, "close_time": 1754193599999, "quote_volume": 47554.38326, "trades": 1095, "taker_buy_base": 555339.0, "taker_buy_quote": 27839.07625 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 0.0506, "high": 0.0514, "low": 0.0505, "close": 0.0512, "volume": 1150044.1, "close_time": 1754207999999, "quote_volume": 58609.27738, "trades": 957, "taker_buy_base": 754740.9, "taker_buy_quote": 38489.36527 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 0.0512, "high": 0.0519, "low": 0.0511, "close": 0.0515, "volume": 1417715.8, "close_time": 1754222399999, "quote_volume": 72960.42307, "trades": 1203, "taker_buy_base": 783484.9, "taker_buy_quote": 40351.82557 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 0.0515, "high": 0.0518, "low": 0.051, "close": 0.0514, "volume": 1330342.8, "close_time": 1754236799999, "quote_volume": 68276.28467, "trades": 1152, "taker_buy_base": 741622.5, "taker_buy_quote": 38085.58901 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 0.0514, "high": 0.0521, "low": 0.0512, "close": 0.0517, "volume": 2022713.5, "close_time": 1754251199999, "quote_volume": 104263.23193, "trades": 1093, "taker_buy_base": 885096.3, "taker_buy_quote": 45680.49453 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 0.0517, "high": 0.0522, "low": 0.0514, "close": 0.0516, "volume": 1496035.3, "close_time": 1754265599999, "quote_volume": 77488.84953, "trades": 1233, "taker_buy_base": 630981.5, "taker_buy_quote": 32716.27077 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0517, "high": 0.053, "low": 0.0516, "close": 0.052, "volume": 1965078.3, "close_time": 1754279999999, "quote_volume": 102581.85619, "trades": 1383, "taker_buy_base": 788812.3, "taker_buy_quote": 41210.52841 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 0.052, "high": 0.0528, "low": 0.0518, "close": 0.0525, "volume": 1928701.3, "close_time": 1754294399999, "quote_volume": 100866.60084, "trades": 1370, "taker_buy_base": 1054494.6, "taker_buy_quote": 55193.23767 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 0.0524, "high": 0.0526, "low": 0.0516, "close": 0.0518, "volume": 1814857.2, "close_time": 1754308799999, "quote_volume": 94471.90433, "trades": 1035, "taker_buy_base": 477353.0, "taker_buy_quote": 24898.6067 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 0.0518, "high": 0.054, "low": 0.0517, "close": 0.0531, "volume": 6303656.8, "close_time": 1754323199999, "quote_volume": 334499.06689, "trades": 2890, "taker_buy_base": 2828263.1, "taker_buy_quote": 150047.8169 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 0.0531, "high": 0.0541, "low": 0.0531, "close": 0.0536, "volume": 3712587.0, "close_time": 1754337599999, "quote_volume": 199027.2974, "trades": 2137, "taker_buy_base": 1663669.2, "taker_buy_quote": 89219.83948 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 0.0535, "high": 0.055, "low": 0.0534, "close": 0.0546, "volume": 4350223.5, "close_time": 1754351999999, "quote_volume": 237239.07226, "trades": 2055, "taker_buy_base": 2068758.6, "taker_buy_quote": 112739.5996 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0545, "high": 0.057, "low": 0.0542, "close": 0.0554, "volume": 8706325.3, "close_time": 1754366399999, "quote_volume": 485442.75022, "trades": 4010, "taker_buy_base": 4535687.2, "taker_buy_quote": 252874.79336 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 0.0554, "high": 0.0572, "low": 0.0535, "close": 0.0535, "volume": 16387443.0, "close_time": 1754380799999, "quote_volume": 915562.46878, "trades": 6127, "taker_buy_base": 7532323.4, "taker_buy_quote": 421909.02195 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 0.0535, "high": 0.0565, "low": 0.0533, "close": 0.0563, "volume": 7543300.1, "close_time": 1754395199999, "quote_volume": 415919.53357, "trades": 2617, "taker_buy_base": 4034274.5, "taker_buy_quote": 222718.42757 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 0.0563, "high": 0.057, "low": 0.0526, "close": 0.0529, "volume": 10796687.3, "close_time": 1754409599999, "quote_volume": 596092.4271, "trades": 3447, "taker_buy_base": 4862301.0, "taker_buy_quote": 269713.3965 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 0.0528, "high": 0.0535, "low": 0.0523, "close": 0.0524, "volume": 4017200.3, "close_time": 1754423999999, "quote_volume": 212174.16214, "trades": 1061, "taker_buy_base": 1808276.4, "taker_buy_quote": 95589.64734 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 0.0525, "high": 0.0532, "low": 0.0517, "close": 0.0531, "volume": 3192468.2, "close_time": 1754438399999, "quote_volume": 167741.07429, "trades": 1317, "taker_buy_base": 1267830.3, "taker_buy_quote": 66745.36891 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0531, "high": 0.0531, "low": 0.0516, "close": 0.0518, "volume": 2334027.6, "close_time": 1754452799999, "quote_volume": 121688.44552, "trades": 1003, "taker_buy_base": 977395.8, "taker_buy_quote": 50958.66752 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 0.0518, "high": 0.0541, "low": 0.0516, "close": 0.0539, "volume": 2526807.5, "close_time": 1754467199999, "quote_volume": 133558.17301, "trades": 1566, "taker_buy_base": 955314.2, "taker_buy_quote": 50455.61128 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 0.0538, "high": 0.0543, "low": 0.0532, "close": 0.0536, "volume": 4716422.6, "close_time": 1754481599999, "quote_volume": 253375.13108, "trades": 2684, "taker_buy_base": 2232854.2, "taker_buy_quote": 119985.23387 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 0.0536, "high": 0.0547, "low": 0.0529, "close": 0.0546, "volume": 3457442.5, "close_time": 1754495999999, "quote_volume": 185935.34931, "trades": 1539, "taker_buy_base": 2019741.7, "taker_buy_quote": 108686.67108 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 0.0546, "high": 0.055, "low": 0.0541, "close": 0.0544, "volume": 2313708.5, "close_time": 1754510399999, "quote_volume": 126367.81039, "trades": 1104, "taker_buy_base": 821266.7, "taker_buy_quote": 44831.62743 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 0.0544, "high": 0.0545, "low": 0.0539, "close": 0.0541, "volume": 2016236.1, "close_time": 1754524799999, "quote_volume": 109242.38563, "trades": 1099, "taker_buy_base": 966894.6, "taker_buy_quote": 52404.35778 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0541, "high": 0.0547, "low": 0.0535, "close": 0.0537, "volume": 3870526.3, "close_time": 1754539199999, "quote_volume": 209606.91381, "trades": 1956, "taker_buy_base": 1261365.0, "taker_buy_quote": 68349.32576 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 0.0537, "high": 0.055, "low": 0.0536, "close": 0.0547, "volume": 2118711.7, "close_time": 1754553599999, "quote_volume": 115204.70674, "trades": 1295, "taker_buy_base": 1071286.3, "taker_buy_quote": 58236.48775 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 0.0548, "high": 0.0568, "low": 0.0547, "close": 0.0566, "volume": 4764380.2, "close_time": 1754567999999, "quote_volume": 265323.29655, "trades": 2482, "taker_buy_base": 2720430.7, "taker_buy_quote": 151359.39456 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 0.0567, "high": 0.0568, "low": 0.0558, "close": 0.0561, "volume": 2639743.6, "close_time": 1754582399999, "quote_volume": 148588.4069, "trades": 1652, "taker_buy_base": 1384173.1, "taker_buy_quote": 77901.44637 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 0.0561, "high": 0.0563, "low": 0.0548, "close": 0.0558, "volume": 3149136.4, "close_time": 1754596799999, "quote_volume": 174459.66866, "trades": 1719, "taker_buy_base": 1135798.0, "taker_buy_quote": 63046.71428 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 0.0559, "high": 0.0569, "low": 0.0558, "close": 0.0569, "volume": 5130036.8, "close_time": 1754611199999, "quote_volume": 288866.09611, "trades": 3317, "taker_buy_base": 2494011.6, "taker_buy_quote": 140566.0813 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0569, "high": 0.0575, "low": 0.0563, "close": 0.057, "volume": 3322130.2, "close_time": 1754625599999, "quote_volume": 189201.92994, "trades": 3082, "taker_buy_base": 1524296.3, "taker_buy_quote": 86867.38756 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 0.057, "high": 0.0574, "low": 0.0564, "close": 0.0572, "volume": 2319939.7, "close_time": 1754639999999, "quote_volume": 131990.25136, "trades": 1695, "taker_buy_base": 1030644.0, "taker_buy_quote": 58703.91021 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 0.0573, "high": 0.0584, "low": 0.0569, "close": 0.0583, "volume": 5124248.1, "close_time": 1754654399999, "quote_volume": 295841.77648, "trades": 3446, "taker_buy_base": 2906649.9, "taker_buy_quote": 167969.36079 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 0.0584, "high": 0.059, "low": 0.0567, "close": 0.057, "volume": 7816070.1, "close_time": 1754668799999, "quote_volume": 451751.96672, "trades": 5051, "taker_buy_base": 3291785.7, "taker_buy_quote": 190357.06623 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 0.0571, "high": 0.0592, "low": 0.0571, "close": 0.059, "volume": 6969849.4, "close_time": 1754683199999, "quote_volume": 407209.16365, "trades": 4531, "taker_buy_base": 3767195.9, "taker_buy_quote": 220150.93623 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 0.0592, "high": 0.0593, "low": 0.0587, "close": 0.0589, "volume": 2068730.8, "close_time": 1754697599999, "quote_volume": 122026.63757, "trades": 1792, "taker_buy_base": 831166.0, "taker_buy_quote": 49054.28758 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0589, "high": 0.0591, "low": 0.0586, "close": 0.0589, "volume": 1327337.7, "close_time": 1754711999999, "quote_volume": 78107.46424, "trades": 942, "taker_buy_base": 581834.8, "taker_buy_quote": 34252.06653 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 0.0588, "high": 0.0616, "low": 0.0588, "close": 0.0612, "volume": 3975912.0, "close_time": 1754726399999, "quote_volume": 239861.14642, "trades": 2541, "taker_buy_base": 2170405.0, "taker_buy_quote": 131123.89298 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 0.0611, "high": 0.0615, "low": 0.0606, "close": 0.0608, "volume": 3770151.9, "close_time": 1754740799999, "quote_volume": 230036.01452, "trades": 2600, "taker_buy_base": 1494780.1, "taker_buy_quote": 91331.46575 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 0.0608, "high": 0.0613, "low": 0.06, "close": 0.0606, "volume": 2259242.5, "close_time": 1754755199999, "quote_volume": 136856.385, "trades": 1985, "taker_buy_base": 951245.9, "taker_buy_quote": 57655.38038 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 0.0605, "high": 0.0616, "low": 0.0602, "close": 0.0613, "volume": 2017308.1, "close_time": 1754769599999, "quote_volume": 123094.19677, "trades": 1661, "taker_buy_base": 953051.1, "taker_buy_quote": 58167.43391 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 0.0613, "high": 0.0619, "low": 0.0609, "close": 0.0613, "volume": 3406459.3, "close_time": 1754783999999, "quote_volume": 209163.93824, "trades": 2302, "taker_buy_base": 1705908.6, "taker_buy_quote": 104794.84055 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0613, "high": 0.0622, "low": 0.0607, "close": 0.0619, "volume": 2688461.8, "close_time": 1754798399999, "quote_volume": 165465.89042, "trades": 1783, "taker_buy_base": 1369028.3, "taker_buy_quote": 84281.34009 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 0.0619, "high": 0.0624, "low": 0.0594, "close": 0.0596, "volume": 3236322.2, "close_time": 1754812799999, "quote_volume": 196772.75053, "trades": 2258, "taker_buy_base": 1545199.0, "taker_buy_quote": 94032.64903 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0586, "close": 0.059, "volume": 3624384.7, "close_time": 1754827199999, "quote_volume": 215596.78845, "trades": 2221, "taker_buy_base": 1611739.4, "taker_buy_quote": 95900.62902 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 0.059, "high": 0.0602, "low": 0.0583, "close": 0.0599, "volume": 3312591.5, "close_time": 1754841599999, "quote_volume": 196657.76222, "trades": 1804, "taker_buy_base": 1729459.5, "taker_buy_quote": 102780.10719 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 0.06, "high": 0.0611, "low": 0.0598, "close": 0.0609, "volume": 2530321.4, "close_time": 1754855999999, "quote_volume": 152632.63682, "trades": 1540, "taker_buy_base": 1199426.9, "taker_buy_quote": 72449.0656 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 0.0608, "high": 0.0611, "low": 0.0597, "close": 0.0606, "volume": 2864881.8, "close_time": 1754870399999, "quote_volume": 173307.55247, "trades": 1861, "taker_buy_base": 1264942.4, "taker_buy_quote": 76606.14185 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0606, "high": 0.0625, "low": 0.0604, "close": 0.062, "volume": 2596007.6, "close_time": 1754884799999, "quote_volume": 159946.93584, "trades": 1766, "taker_buy_base": 1437109.4, "taker_buy_quote": 88452.22958 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 0.0621, "high": 0.0625, "low": 0.0601, "close": 0.0604, "volume": 3560503.1, "close_time": 1754899199999, "quote_volume": 218294.94299, "trades": 2216, "taker_buy_base": 1887803.7, "taker_buy_quote": 115505.86169 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 0.0604, "high": 0.0614, "low": 0.0581, "close": 0.0584, "volume": 3611510.7, "close_time": 1754913599999, "quote_volume": 216006.16534, "trades": 2782, "taker_buy_base": 1587180.6, "taker_buy_quote": 94969.44534 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 0.0585, "high": 0.0656, "low": 0.058, "close": 0.0595, "volume": 44416476.2, "close_time": 1754927999999, "quote_volume": 2753316.68427, "trades": 39397, "taker_buy_base": 25371604.8, "taker_buy_quote": 1577602.52091 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 0.0595, "high": 0.0604, "low": 0.0586, "close": 0.0591, "volume": 8708341.0, "close_time": 1754942399999, "quote_volume": 517530.42675, "trades": 5308, "taker_buy_base": 3630981.2, "taker_buy_quote": 215809.84879 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 0.059, "high": 0.059, "low": 0.0561, "close": 0.0572, "volume": 4267161.5, "close_time": 1754956799999, "quote_volume": 245781.39627, "trades": 3551, "taker_buy_base": 2019867.0, "taker_buy_quote": 116187.33169 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0573, "high": 0.058, "low": 0.0567, "close": 0.0573, "volume": 2467756.7, "close_time": 1754971199999, "quote_volume": 141139.1203, "trades": 1802, "taker_buy_base": 1283229.2, "taker_buy_quote": 73428.32802 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 0.0572, "high": 0.0578, "low": 0.0558, "close": 0.0574, "volume": 2908290.9, "close_time": 1754985599999, "quote_volume": 165434.06256, "trades": 2180, "taker_buy_base": 1372629.4, "taker_buy_quote": 78119.86968 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 0.0574, "high": 0.0574, "low": 0.0553, "close": 0.0564, "volume": 3961392.3, "close_time": 1754999999999, "quote_volume": 222661.36501, "trades": 2667, "taker_buy_base": 1791635.4, "taker_buy_quote": 100876.27439 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 0.0563, "high": 0.0621, "low": 0.0562, "close": 0.062, "volume": 19092939.3, "close_time": 1755014399999, "quote_volume": 1147274.38857, "trades": 17447, "taker_buy_base": 10366553.4, "taker_buy_quote": 623575.68419 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 0.0621, "high": 0.0622, "low": 0.061, "close": 0.0617, "volume": 7280256.4, "close_time": 1755028799999, "quote_volume": 448337.45545, "trades": 5782, "taker_buy_base": 2741392.0, "taker_buy_quote": 168910.64217 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 0.0618, "high": 0.0623, "low": 0.0614, "close": 0.0617, "volume": 2836165.1, "close_time": 1755043199999, "quote_volume": 175442.43068, "trades": 2941, "taker_buy_base": 1241920.7, "taker_buy_quote": 76855.50723 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0618, "high": 0.0624, "low": 0.0607, "close": 0.062, "volume": 2944208.9, "close_time": 1755057599999, "quote_volume": 181160.58964, "trades": 2491, "taker_buy_base": 1437558.0, "taker_buy_quote": 88569.53264 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 0.062, "high": 0.0622, "low": 0.0607, "close": 0.0617, "volume": 2413911.1, "close_time": 1755071999999, "quote_volume": 148385.41531, "trades": 1894, "taker_buy_base": 876314.1, "taker_buy_quote": 53926.05466 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 0.0617, "high": 0.0638, "low": 0.0617, "close": 0.0631, "volume": 6021227.6, "close_time": 1755086399999, "quote_volume": 379684.64283, "trades": 3486, "taker_buy_base": 2873596.5, "taker_buy_quote": 181169.75637 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 0.0631, "high": 0.0638, "low": 0.062, "close": 0.0628, "volume": 4487428.8, "close_time": 1755100799999, "quote_volume": 282345.09573, "trades": 3379, "taker_buy_base": 2217627.7, "taker_buy_quote": 139585.46261 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 0.0628, "high": 0.0633, "low": 0.0614, "close": 0.0631, "volume": 2408363.5, "close_time": 1755115199999, "quote_volume": 150474.23092, "trades": 1798, "taker_buy_base": 1118072.3, "taker_buy_quote": 69924.00666 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 0.0631, "high": 0.0637, "low": 0.0625, "close": 0.0631, "volume": 1574701.5, "close_time": 1755129599999, "quote_volume": 99227.11398, "trades": 1199, "taker_buy_base": 692192.5, "taker_buy_quote": 43634.99772 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0631, "high": 0.0643, "low": 0.0622, "close": 0.0638, "volume": 2303779.5, "close_time": 1755143999999, "quote_volume": 145764.40094, "trades": 1416, "taker_buy_base": 955514.8, "taker_buy_quote": 60647.07541 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 0.0639, "high": 0.0641, "low": 0.0617, "close": 0.0622, "volume": 2379440.5, "close_time": 1755158399999, "quote_volume": 148646.27893, "trades": 1821, "taker_buy_base": 1290853.1, "taker_buy_quote": 80573.88966 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 0.0621, "high": 0.0621, "low": 0.0607, "close": 0.0611, "volume": 2395448.8, "close_time": 1755172799999, "quote_volume": 146835.47968, "trades": 2095, "taker_buy_base": 1329580.1, "taker_buy_quote": 81515.78188 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 0.0611, "high": 0.0616, "low": 0.0569, "close": 0.0581, "volume": 11434761.6, "close_time": 1755187199999, "quote_volume": 669923.02988, "trades": 12248, "taker_buy_base": 5530686.5, "taker_buy_quote": 324000.29879 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 0.0581, "high": 0.0582, "low": 0.0563, "close": 0.0569, "volume": 3688796.1, "close_time": 1755201599999, "quote_volume": 211298.72996, "trades": 3460, "taker_buy_base": 1965905.3, "taker_buy_quote": 112658.45324 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 0.0568, "high": 0.0573, "low": 0.0555, "close": 0.0568, "volume": 3277353.0, "close_time": 1755215999999, "quote_volume": 185196.76501, "trades": 3139, "taker_buy_base": 1598855.4, "taker_buy_quote": 90491.31513 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0568, "high": 0.0585, "low": 0.0563, "close": 0.0582, "volume": 3529023.2, "close_time": 1755230399999, "quote_volume": 202650.00177, "trades": 3117, "taker_buy_base": 2058099.7, "taker_buy_quote": 118203.37655 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 0.0581, "high": 0.0592, "low": 0.0578, "close": 0.0587, "volume": 2666468.7, "close_time": 1755244799999, "quote_volume": 156077.06156, "trades": 2013, "taker_buy_base": 1177125.4, "taker_buy_quote": 68869.64357 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 0.0588, "high": 0.0592, "low": 0.058, "close": 0.0583, "volume": 3043970.2, "close_time": 1755259199999, "quote_volume": 178607.53306, "trades": 1925, "taker_buy_base": 1245992.3, "taker_buy_quote": 73187.15004 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 0.0583, "high": 0.0591, "low": 0.0555, "close": 0.0558, "volume": 3832328.3, "close_time": 1755273599999, "quote_volume": 219885.37206, "trades": 2913, "taker_buy_base": 1686212.0, "taker_buy_quote": 96811.36728 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 0.0557, "high": 0.0568, "low": 0.0552, "close": 0.0557, "volume": 3899935.0, "close_time": 1755287999999, "quote_volume": 218355.26796, "trades": 2412, "taker_buy_base": 1689801.9, "taker_buy_quote": 94630.98587 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 0.0555, "high": 0.0578, "low": 0.0555, "close": 0.0574, "volume": 1855363.8, "close_time": 1755302399999, "quote_volume": 105548.78805, "trades": 1043, "taker_buy_base": 840031.4, "taker_buy_quote": 47791.99177 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0574, "high": 0.0585, "low": 0.0574, "close": 0.058, "volume": 1462068.4, "close_time": 1755316799999, "quote_volume": 84910.64701, "trades": 1379, "taker_buy_base": 744451.9, "taker_buy_quote": 43259.89492 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 0.0579, "high": 0.0586, "low": 0.0577, "close": 0.0585, "volume": 1139583.1, "close_time": 1755331199999, "quote_volume": 66336.28869, "trades": 1140, "taker_buy_base": 719167.6, "taker_buy_quote": 41874.34753 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 0.0585, "high": 0.0593, "low": 0.0575, "close": 0.0587, "volume": 2950902.6, "close_time": 1755345599999, "quote_volume": 172628.43903, "trades": 2426, "taker_buy_base": 1170681.0, "taker_buy_quote": 68593.43618 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 0.0587, "high": 0.0622, "low": 0.0583, "close": 0.0608, "volume": 13668811.2, "close_time": 1755359999999, "quote_volume": 820443.92004, "trades": 8055, "taker_buy_base": 6008447.6, "taker_buy_quote": 360653.77042 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 0.0608, "high": 0.0624, "low": 0.0602, "close": 0.0602, "volume": 10565811.0, "close_time": 1755374399999, "quote_volume": 647118.86152, "trades": 7280, "taker_buy_base": 5234901.5, "taker_buy_quote": 320925.44404 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 0.0603, "high": 0.0609, "low": 0.0598, "close": 0.0602, "volume": 2008868.8, "close_time": 1755388799999, "quote_volume": 120928.84065, "trades": 1843, "taker_buy_base": 922721.1, "taker_buy_quote": 55591.74475 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0604, "high": 0.0614, "low": 0.06, "close": 0.0613, "volume": 1913016.0, "close_time": 1755403199999, "quote_volume": 115708.63032, "trades": 1498, "taker_buy_base": 775869.1, "taker_buy_quote": 46939.08701 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 0.0613, "high": 0.0615, "low": 0.0606, "close": 0.0612, "volume": 1656859.7, "close_time": 1755417599999, "quote_volume": 101238.68567, "trades": 1506, "taker_buy_base": 654740.4, "taker_buy_quote": 40067.00886 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 0.0613, "high": 0.0617, "low": 0.0611, "close": 0.0616, "volume": 1268065.9, "close_time": 1755431999999, "quote_volume": 77951.68581, "trades": 1389, "taker_buy_base": 622746.4, "taker_buy_quote": 38299.89969 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 0.0616, "high": 0.0621, "low": 0.061, "close": 0.0621, "volume": 1720594.0, "close_time": 1755446399999, "quote_volume": 105864.05035, "trades": 1281, "taker_buy_base": 1032778.4, "taker_buy_quote": 63640.52091 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 0.0621, "high": 0.0623, "low": 0.0599, "close": 0.0603, "volume": 3507871.6, "close_time": 1755460799999, "quote_volume": 213709.25513, "trades": 3441, "taker_buy_base": 1424775.1, "taker_buy_quote": 86742.49773 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 0.0603, "high": 0.061, "low": 0.0598, "close": 0.0602, "volume": 2092061.9, "close_time": 1755475199999, "quote_volume": 126161.7869, "trades": 1488, "taker_buy_base": 1131230.0, "taker_buy_quote": 68167.4689 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0572, "close": 0.058, "volume": 6001389.7, "close_time": 1755489599999, "quote_volume": 352045.10171, "trades": 3943, "taker_buy_base": 2918319.6, "taker_buy_quote": 171419.75755 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 0.058, "high": 0.0587, "low": 0.0572, "close": 0.0575, "volume": 2775887.8, "close_time": 1755503999999, "quote_volume": 160147.09535, "trades": 2140, "taker_buy_base": 1056981.6, "taker_buy_quote": 61041.54145 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 0.0576, "high": 0.0585, "low": 0.0567, "close": 0.0584, "volume": 4041754.5, "close_time": 1755518399999, "quote_volume": 232202.00484, "trades": 3846, "taker_buy_base": 2208471.2, "taker_buy_quote": 126956.64267 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 0.0584, "high": 0.0593, "low": 0.0581, "close": 0.0593, "volume": 2696066.2, "close_time": 1755532799999, "quote_volume": 158390.38234, "trades": 2342, "taker_buy_base": 1342222.4, "taker_buy_quote": 78827.80176 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0582, "close": 0.0588, "volume": 1831036.7, "close_time": 1755547199999, "quote_volume": 107844.72871, "trades": 1691, "taker_buy_base": 869422.5, "taker_buy_quote": 51200.02569 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 0.0587, "high": 0.0598, "low": 0.0582, "close": 0.0586, "volume": 1518507.0, "close_time": 1755561599999, "quote_volume": 89560.55614, "trades": 1440, "taker_buy_base": 798627.6, "taker_buy_quote": 47058.81445 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0586, "high": 0.0597, "low": 0.0573, "close": 0.0576, "volume": 1832923.2, "close_time": 1755575999999, "quote_volume": 107050.68992, "trades": 1540, "taker_buy_base": 764201.2, "taker_buy_quote": 44621.88504 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 0.0575, "high": 0.0583, "low": 0.0571, "close": 0.058, "volume": 1981306.5, "close_time": 1755590399999, "quote_volume": 114369.71406, "trades": 1187, "taker_buy_base": 1167742.6, "taker_buy_quote": 67440.02797 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 0.058, "high": 0.0604, "low": 0.0576, "close": 0.0602, "volume": 6030286.1, "close_time": 1755604799999, "quote_volume": 358831.88547, "trades": 3810, "taker_buy_base": 2752949.5, "taker_buy_quote": 163794.36223 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 0.0602, "high": 0.0607, "low": 0.0578, "close": 0.0584, "volume": 4080389.9, "close_time": 1755619199999, "quote_volume": 241464.83455, "trades": 3058, "taker_buy_base": 1571237.4, "taker_buy_quote": 92958.00542 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0562, "close": 0.0569, "volume": 3646185.5, "close_time": 1755633599999, "quote_volume": 208558.83306, "trades": 2393, "taker_buy_base": 1887884.3, "taker_buy_quote": 108096.28588 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 0.0568, "high": 0.0575, "low": 0.056, "close": 0.0562, "volume": 2079566.4, "close_time": 1755647999999, "quote_volume": 118437.25945, "trades": 1373, "taker_buy_base": 818319.8, "taker_buy_quote": 46593.24045 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0563, "high": 0.058, "low": 0.0561, "close": 0.0575, "volume": 1980365.2, "close_time": 1755662399999, "quote_volume": 112784.93948, "trades": 1412, "taker_buy_base": 911044.4, "taker_buy_quote": 51974.57906 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 0.0575, "high": 0.0585, "low": 0.0575, "close": 0.058, "volume": 1563215.3, "close_time": 1755676799999, "quote_volume": 90696.91436, "trades": 1288, "taker_buy_base": 723879.9, "taker_buy_quote": 41984.76587 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 0.0579, "high": 0.0593, "low": 0.0575, "close": 0.0584, "volume": 2425737.1, "close_time": 1755691199999, "quote_volume": 142178.28986, "trades": 1515, "taker_buy_base": 1237871.4, "taker_buy_quote": 72616.21476 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 0.0584, "high": 0.0594, "low": 0.0568, "close": 0.0586, "volume": 3604772.9, "close_time": 1755705599999, "quote_volume": 209700.5626, "trades": 2770, "taker_buy_base": 1603285.8, "taker_buy_quote": 93341.7669 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 0.0586, "high": 0.0601, "low": 0.0585, "close": 0.06, "volume": 1922126.3, "close_time": 1755719999999, "quote_volume": 113979.92743, "trades": 1433, "taker_buy_base": 980588.5, "taker_buy_quote": 58262.81607 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 0.06, "high": 0.0603, "low": 0.0597, "close": 0.0598, "volume": 1477523.7, "close_time": 1755734399999, "quote_volume": 88758.34427, "trades": 1385, "taker_buy_base": 728061.6, "taker_buy_quote": 43751.58282 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0599, "high": 0.0608, "low": 0.0595, "close": 0.0601, "volume": 835277.4, "close_time": 1755748799999, "quote_volume": 50207.42351, "trades": 1068, "taker_buy_base": 459517.8, "taker_buy_quote": 27633.78451 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 0.0601, "high": 0.0603, "low": 0.0589, "close": 0.0596, "volume": 1462864.9, "close_time": 1755763199999, "quote_volume": 87340.66053, "trades": 825, "taker_buy_base": 624014.6, "taker_buy_quote": 37256.55715 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 0.0595, "high": 0.0597, "low": 0.0583, "close": 0.0585, "volume": 1644876.7, "close_time": 1755777599999, "quote_volume": 96606.73479, "trades": 1303, "taker_buy_base": 756799.6, "taker_buy_quote": 44476.24561 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 0.0585, "high": 0.0593, "low": 0.0579, "close": 0.058, "volume": 2852284.0, "close_time": 1755791999999, "quote_volume": 167245.2792, "trades": 2279, "taker_buy_base": 1444631.9, "taker_buy_quote": 84691.27471 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 0.058, "high": 0.0588, "low": 0.0575, "close": 0.058, "volume": 1044771.7, "close_time": 1755806399999, "quote_volume": 60762.75093, "trades": 1361, "taker_buy_base": 624758.6, "taker_buy_quote": 36326.58354 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 0.0581, "high": 0.059, "low": 0.0578, "close": 0.0581, "volume": 1624014.0, "close_time": 1755820799999, "quote_volume": 94834.60269, "trades": 1251, "taker_buy_base": 655814.8, "taker_buy_quote": 38311.7469 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0581, "high": 0.059, "low": 0.0575, "close": 0.0582, "volume": 2752405.8, "close_time": 1755835199999, "quote_volume": 160740.89678, "trades": 1223, "taker_buy_base": 1775125.7, "taker_buy_quote": 103634.17885 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 0.0582, "high": 0.0588, "low": 0.0581, "close": 0.0587, "volume": 922789.6, "close_time": 1755849599999, "quote_volume": 53963.94351, "trades": 660, "taker_buy_base": 495446.7, "taker_buy_quote": 28950.10381 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 0.0587, "high": 0.0589, "low": 0.0572, "close": 0.0572, "volume": 2133156.2, "close_time": 1755863999999, "quote_volume": 123707.95038, "trades": 1097, "taker_buy_base": 955701.8, "taker_buy_quote": 55286.16862 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 0.0573, "high": 0.0614, "low": 0.0558, "close": 0.0609, "volume": 12758330.9, "close_time": 1755878399999, "quote_volume": 747469.52374, "trades": 11246, "taker_buy_base": 6226887.4, "taker_buy_quote": 364287.02604 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 0.0609, "high": 0.0647, "low": 0.0609, "close": 0.0641, "volume": 6662863.1, "close_time": 1755892799999, "quote_volume": 419928.79426, "trades": 5627, "taker_buy_base": 3475025.4, "taker_buy_quote": 219055.11975 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 0.0642, "high": 0.0654, "low": 0.0639, "close": 0.065, "volume": 5778043.1, "close_time": 1755907199999, "quote_volume": 373676.30052, "trades": 4295, "taker_buy_base": 2277997.7, "taker_buy_quote": 147464.98176 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0652, "high": 0.0665, "low": 0.0632, "close": 0.0636, "volume": 5808669.0, "close_time": 1755921599999, "quote_volume": 377927.62362, "trades": 5824, "taker_buy_base": 2682011.7, "taker_buy_quote": 174672.26249 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 0.0636, "high": 0.0653, "low": 0.0635, "close": 0.064, "volume": 1288931.7, "close_time": 1755935999999, "quote_volume": 83225.87654, "trades": 1698, "taker_buy_base": 478810.1, "taker_buy_quote": 30966.44221 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 0.0641, "high": 0.0645, "low": 0.0635, "close": 0.0637, "volume": 1573578.6, "close_time": 1755950399999, "quote_volume": 100723.39539, "trades": 1236, "taker_buy_base": 628530.6, "taker_buy_quote": 40267.75474 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 0.0637, "high": 0.0641, "low": 0.0624, "close": 0.0628, "volume": 3771458.4, "close_time": 1755964799999, "quote_volume": 237723.87906, "trades": 2319, "taker_buy_base": 1660294.2, "taker_buy_quote": 104709.45549 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 0.0629, "high": 0.0635, "low": 0.0624, "close": 0.0634, "volume": 1144276.7, "close_time": 1755979199999, "quote_volume": 71868.10855, "trades": 1008, "taker_buy_base": 520451.6, "taker_buy_quote": 32730.28594 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 0.0635, "high": 0.0635, "low": 0.0625, "close": 0.0631, "volume": 915810.0, "close_time": 1755993599999, "quote_volume": 57698.29878, "trades": 837, "taker_buy_base": 423930.7, "taker_buy_quote": 26718.86738 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0632, "high": 0.0633, "low": 0.062, "close": 0.0625, "volume": 1400579.6, "close_time": 1756007999999, "quote_volume": 87569.95385, "trades": 1283, "taker_buy_base": 534221.8, "taker_buy_quote": 33416.00157 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 0.0625, "high": 0.0628, "low": 0.0611, "close": 0.0612, "volume": 1868193.6, "close_time": 1756022399999, "quote_volume": 115340.14003, "trades": 1154, "taker_buy_base": 854726.5, "taker_buy_quote": 52694.99001 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 0.0611, "high": 0.0616, "low": 0.0603, "close": 0.0608, "volume": 2978963.5, "close_time": 1756036799999, "quote_volume": 181696.80821, "trades": 1741, "taker_buy_base": 1189643.2, "taker_buy_quote": 72539.87674 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 0.0608, "high": 0.0628, "low": 0.0607, "close": 0.0619, "volume": 3487543.1, "close_time": 1756051199999, "quote_volume": 215716.58365, "trades": 2870, "taker_buy_base": 1799792.2, "taker_buy_quote": 111162.34896 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 0.0619, "high": 0.0659, "low": 0.0617, "close": 0.0635, "volume": 8840446.6, "close_time": 1756065599999, "quote_volume": 566395.00489, "trades": 8355, "taker_buy_base": 4077488.8, "taker_buy_quote": 261254.04456 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 0.0635, "high": 0.064, "low": 0.0622, "close": 0.0625, "volume": 3312563.4, "close_time": 1756079999999, "quote_volume": 208873.29289, "trades": 3105, "taker_buy_base": 1496952.1, "taker_buy_quote": 94372.1004 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0612, "close": 0.0629, "volume": 2001592.8, "close_time": 1756094399999, "quote_volume": 124902.58096, "trades": 1616, "taker_buy_base": 788063.0, "taker_buy_quote": 49209.86871 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 0.0628, "high": 0.0631, "low": 0.0597, "close": 0.0598, "volume": 3630763.5, "close_time": 1756108799999, "quote_volume": 221444.52959, "trades": 2112, "taker_buy_base": 1834440.4, "taker_buy_quote": 112235.55076 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 0.0599, "high": 0.0604, "low": 0.0592, "close": 0.06, "volume": 1900307.0, "close_time": 1756123199999, "quote_volume": 113593.29627, "trades": 1589, "taker_buy_base": 1084845.0, "taker_buy_quote": 64844.95772 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 0.0599, "high": 0.0607, "low": 0.0595, "close": 0.0599, "volume": 2714191.4, "close_time": 1756137599999, "quote_volume": 163040.67084, "trades": 2507, "taker_buy_base": 1582951.9, "taker_buy_quote": 95126.66533 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 0.0599, "high": 0.0603, "low": 0.0585, "close": 0.0586, "volume": 3878959.8, "close_time": 1756151999999, "quote_volume": 229211.40965, "trades": 2478, "taker_buy_base": 1658376.2, "taker_buy_quote": 98078.87974 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 0.0585, "high": 0.0587, "low": 0.0563, "close": 0.057, "volume": 5095017.9, "close_time": 1756166399999, "quote_volume": 292102.17283, "trades": 4407, "taker_buy_base": 2386853.8, "taker_buy_quote": 136968.47473 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0569, "high": 0.0578, "low": 0.0563, "close": 0.0574, "volume": 2454201.6, "close_time": 1756180799999, "quote_volume": 139725.8966, "trades": 2207, "taker_buy_base": 1071517.4, "taker_buy_quote": 61059.92265 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 0.0575, "high": 0.0589, "low": 0.0575, "close": 0.0584, "volume": 2086373.2, "close_time": 1756195199999, "quote_volume": 121418.31652, "trades": 1656, "taker_buy_base": 1054218.3, "taker_buy_quote": 61296.7816 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 0.0584, "high": 0.0588, "low": 0.0576, "close": 0.0579, "volume": 2072132.2, "close_time": 1756209599999, "quote_volume": 120689.10839, "trades": 927, "taker_buy_base": 827746.6, "taker_buy_quote": 48359.51193 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 0.0578, "high": 0.0592, "low": 0.0576, "close": 0.0585, "volume": 5096812.6, "close_time": 1756223999999, "quote_volume": 298589.6934, "trades": 2899, "taker_buy_base": 2831962.3, "taker_buy_quote": 166109.4184 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 0.0585, "high": 0.0599, "low": 0.0583, "close": 0.0597, "volume": 1436846.1, "close_time": 1756238399999, "quote_volume": 85066.96254, "trades": 916, "taker_buy_base": 453623.1, "taker_buy_quote": 26851.22994 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0594, "close": 0.0597, "volume": 2095839.8, "close_time": 1756252799999, "quote_volume": 125177.46127, "trades": 1175, "taker_buy_base": 896319.4, "taker_buy_quote": 53585.88675 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0596, "high": 0.0602, "low": 0.0589, "close": 0.0599, "volume": 1166801.9, "close_time": 1756267199999, "quote_volume": 69316.62211, "trades": 900, "taker_buy_base": 521398.4, "taker_buy_quote": 30996.54469 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 0.0598, "high": 0.0607, "low": 0.0591, "close": 0.0593, "volume": 2414267.5, "close_time": 1756281599999, "quote_volume": 144829.068, "trades": 1963, "taker_buy_base": 1331970.4, "taker_buy_quote": 79949.888 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 0.0593, "high": 0.0599, "low": 0.0588, "close": 0.0597, "volume": 1661593.8, "close_time": 1756295999999, "quote_volume": 98668.20198, "trades": 1359, "taker_buy_base": 664439.7, "taker_buy_quote": 39496.82327 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 0.0597, "high": 0.0607, "low": 0.0589, "close": 0.0604, "volume": 4098382.6, "close_time": 1756310399999, "quote_volume": 244795.42697, "trades": 2514, "taker_buy_base": 1658538.0, "taker_buy_quote": 99223.36815 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 0.0603, "high": 0.0608, "low": 0.0595, "close": 0.0599, "volume": 3048534.0, "close_time": 1756324799999, "quote_volume": 183216.27962, "trades": 1703, "taker_buy_base": 1375403.6, "taker_buy_quote": 82638.32741 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 0.0598, "high": 0.0617, "low": 0.0591, "close": 0.0599, "volume": 11457523.0, "close_time": 1756339199999, "quote_volume": 690340.76618, "trades": 6981, "taker_buy_base": 6441295.0, "taker_buy_quote": 389442.12647 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0599, "high": 0.0609, "low": 0.0596, "close": 0.0608, "volume": 1936670.3, "close_time": 1756353599999, "quote_volume": 116627.63295, "trades": 1045, "taker_buy_base": 876941.4, "taker_buy_quote": 52832.42737 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 0.0608, "high": 0.0616, "low": 0.0606, "close": 0.0614, "volume": 1449813.7, "close_time": 1756367999999, "quote_volume": 88341.20654, "trades": 1320, "taker_buy_base": 488536.0, "taker_buy_quote": 29772.85938 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0605, "close": 0.0609, "volume": 3584814.8, "close_time": 1756382399999, "quote_volume": 218853.15896, "trades": 1711, "taker_buy_base": 1567003.9, "taker_buy_quote": 95876.14697 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 0.061, "high": 0.0617, "low": 0.0604, "close": 0.0607, "volume": 3052276.5, "close_time": 1756396799999, "quote_volume": 186222.14239, "trades": 1746, "taker_buy_base": 1279734.0, "taker_buy_quote": 78156.47658 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 0.0608, "high": 0.0612, "low": 0.0596, "close": 0.0598, "volume": 1652717.6, "close_time": 1756411199999, "quote_volume": 99954.24498, "trades": 1290, "taker_buy_base": 780601.0, "taker_buy_quote": 47228.29392 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 0.0597, "high": 0.0616, "low": 0.0597, "close": 0.0615, "volume": 2247496.6, "close_time": 1756425599999, "quote_volume": 137054.23277, "trades": 1148, "taker_buy_base": 1238585.6, "taker_buy_quote": 75565.65639 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0605, "close": 0.0612, "volume": 2605378.0, "close_time": 1756439999999, "quote_volume": 159648.31153, "trades": 1876, "taker_buy_base": 1440176.6, "taker_buy_quote": 88340.09173 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 0.0611, "high": 0.0613, "low": 0.0584, "close": 0.0586, "volume": 4333734.7, "close_time": 1756454399999, "quote_volume": 258368.40707, "trades": 2137, "taker_buy_base": 1836480.6, "taker_buy_quote": 109244.18536 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 0.0587, "high": 0.059, "low": 0.0571, "close": 0.0581, "volume": 4153869.6, "close_time": 1756468799999, "quote_volume": 240928.29255, "trades": 2117, "taker_buy_base": 1962022.2, "taker_buy_quote": 113936.34483 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 0.0581, "high": 0.0594, "low": 0.0572, "close": 0.0575, "volume": 5613143.7, "close_time": 1756483199999, "quote_volume": 326750.515, "trades": 4319, "taker_buy_base": 3146188.5, "taker_buy_quote": 183201.57222 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0565, "close": 0.0569, "volume": 4207713.1, "close_time": 1756497599999, "quote_volume": 239468.23636, "trades": 1798, "taker_buy_base": 1946131.3, "taker_buy_quote": 110756.5475 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 0.0569, "high": 0.058, "low": 0.0564, "close": 0.0579, "volume": 1169489.6, "close_time": 1756511999999, "quote_volume": 66902.56377, "trades": 747, "taker_buy_base": 697526.5, "taker_buy_quote": 39932.26837 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0578, "high": 0.0589, "low": 0.0567, "close": 0.0585, "volume": 2086032.4, "close_time": 1756526399999, "quote_volume": 120220.97027, "trades": 1640, "taker_buy_base": 832338.1, "taker_buy_quote": 47962.02928 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 0.0585, "high": 0.0594, "low": 0.0583, "close": 0.0592, "volume": 860871.9, "close_time": 1756540799999, "quote_volume": 50578.30663, "trades": 646, "taker_buy_base": 459618.9, "taker_buy_quote": 26989.00754 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 0.0593, "high": 0.0595, "low": 0.0586, "close": 0.059, "volume": 1463058.9, "close_time": 1756555199999, "quote_volume": 86453.56812, "trades": 807, "taker_buy_base": 643971.0, "taker_buy_quote": 38016.72669 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 0.0588, "high": 0.0588, "low": 0.0576, "close": 0.0585, "volume": 1828328.5, "close_time": 1756569599999, "quote_volume": 106224.69892, "trades": 1108, "taker_buy_base": 658191.7, "taker_buy_quote": 38235.38075 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 0.0584, "high": 0.0586, "low": 0.0577, "close": 0.0579, "volume": 1614640.1, "close_time": 1756583999999, "quote_volume": 93836.4376, "trades": 1011, "taker_buy_base": 753743.0, "taker_buy_quote": 43792.52317 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 0.058, "high": 0.0586, "low": 0.0576, "close": 0.0584, "volume": 1311455.1, "close_time": 1756598399999, "quote_volume": 76077.54866, "trades": 1062, "taker_buy_base": 706982.2, "taker_buy_quote": 41018.64616 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0584, "high": 0.0608, "low": 0.0584, "close": 0.0603, "volume": 3057470.0, "close_time": 1756612799999, "quote_volume": 181358.7129, "trades": 1535, "taker_buy_base": 1635372.2, "taker_buy_quote": 96906.2592 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 0.0603, "high": 0.0604, "low": 0.0589, "close": 0.0591, "volume": 4069509.8, "close_time": 1756627199999, "quote_volume": 242944.48569, "trades": 1481, "taker_buy_base": 1975673.5, "taker_buy_quote": 117998.68733 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 0.0591, "high": 0.0601, "low": 0.0584, "close": 0.059, "volume": 2912970.4, "close_time": 1756641599999, "quote_volume": 171883.43935, "trades": 1290, "taker_buy_base": 1223857.8, "taker_buy_quote": 72358.71248 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0577, "close": 0.0585, "volume": 3690482.2, "close_time": 1756655999999, "quote_volume": 215196.09671, "trades": 1716, "taker_buy_base": 2217155.8, "taker_buy_quote": 129236.28631 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 0.0584, "high": 0.0592, "low": 0.0582, "close": 0.0587, "volume": 1490517.8, "close_time": 1756670399999, "quote_volume": 87480.20523, "trades": 823, "taker_buy_base": 759259.2, "taker_buy_quote": 44571.49022 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 0.0586, "high": 0.0591, "low": 0.0573, "close": 0.0573, "volume": 2002877.2, "close_time": 1756684799999, "quote_volume": 117068.66396, "trades": 1021, "taker_buy_base": 1066378.2, "taker_buy_quote": 62366.52533 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0572, "high": 0.0575, "low": 0.0558, "close": 0.0561, "volume": 3657234.5, "close_time": 1756699199999, "quote_volume": 207238.06876, "trades": 1909, "taker_buy_base": 1841798.5, "taker_buy_quote": 104498.03996 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 0.0561, "high": 0.0579, "low": 0.0553, "close": 0.0578, "volume": 3444934.2, "close_time": 1756713599999, "quote_volume": 193114.68101, "trades": 1433, "taker_buy_base": 1695455.5, "taker_buy_quote": 95134.48012 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 0.058, "high": 0.0585, "low": 0.0566, "close": 0.0568, "volume": 1896675.1, "close_time": 1756727999999, "quote_volume": 109679.83449, "trades": 1214, "taker_buy_base": 904085.7, "taker_buy_quote": 52331.81722 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 0.0567, "high": 0.0572, "low": 0.0555, "close": 0.0556, "volume": 1903720.3, "close_time": 1756742399999, "quote_volume": 106951.50992, "trades": 1158, "taker_buy_base": 848542.1, "taker_buy_quote": 47664.87299 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 0.0556, "high": 0.0558, "low": 0.0549, "close": 0.0557, "volume": 2924364.2, "close_time": 1756756799999, "quote_volume": 162023.99914, "trades": 1120, "taker_buy_base": 943547.3, "taker_buy_quote": 52294.2565 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 0.0556, "high": 0.0556, "low": 0.0534, "close": 0.0547, "volume": 3588794.5, "close_time": 1756771199999, "quote_volume": 194303.52565, "trades": 2852, "taker_buy_base": 1975903.9, "taker_buy_quote": 107031.56646 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0549, "high": 0.0567, "low": 0.0547, "close": 0.0567, "volume": 1591319.3, "close_time": 1756785599999, "quote_volume": 88464.15194, "trades": 901, "taker_buy_base": 598602.0, "taker_buy_quote": 33265.82632 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 0.0567, "high": 0.0569, "low": 0.0559, "close": 0.056, "volume": 1921311.2, "close_time": 1756799999999, "quote_volume": 108437.58064, "trades": 1393, "taker_buy_base": 792926.1, "taker_buy_quote": 44769.94073 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 0.056, "high": 0.0569, "low": 0.056, "close": 0.0564, "volume": 1012723.7, "close_time": 1756814399999, "quote_volume": 57257.84087, "trades": 685, "taker_buy_base": 483070.5, "taker_buy_quote": 27335.54195 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 0.0564, "high": 0.0571, "low": 0.0549, "close": 0.0555, "volume": 3153981.7, "close_time": 1756828799999, "quote_volume": 177086.04668, "trades": 1687, "taker_buy_base": 1323945.9, "taker_buy_quote": 74361.5963 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 0.0555, "high": 0.0564, "low": 0.0554, "close": 0.0558, "volume": 1729093.9, "close_time": 1756843199999, "quote_volume": 96687.22615, "trades": 1023, "taker_buy_base": 712686.9, "taker_buy_quote": 39877.23775 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 0.0558, "high": 0.0571, "low": 0.0556, "close": 0.0567, "volume": 2018732.6, "close_time": 1756857599999, "quote_volume": 114455.51335, "trades": 1052, "taker_buy_base": 857661.3, "taker_buy_quote": 48626.08752 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0567, "high": 0.0571, "low": 0.0563, "close": 0.0568, "volume": 1042873.6, "close_time": 1756871999999, "quote_volume": 59127.98839, "trades": 592, "taker_buy_base": 410799.7, "taker_buy_quote": 23287.39015 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 0.0568, "high": 0.0568, "low": 0.0559, "close": 0.0562, "volume": 1240666.9, "close_time": 1756886399999, "quote_volume": 69951.87324, "trades": 941, "taker_buy_base": 438684.9, "taker_buy_quote": 24729.18331 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 0.0561, "high": 0.0567, "low": 0.0557, "close": 0.0565, "volume": 1441864.9, "close_time": 1756900799999, "quote_volume": 81015.91943, "trades": 757, "taker_buy_base": 683160.0, "taker_buy_quote": 38379.41079 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 0.0565, "high": 0.0574, "low": 0.0561, "close": 0.0572, "volume": 2187098.5, "close_time": 1756915199999, "quote_volume": 124144.45412, "trades": 1036, "taker_buy_base": 1089827.7, "taker_buy_quote": 61872.59919 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 0.0572, "high": 0.0576, "low": 0.0568, "close": 0.0573, "volume": 1344360.3, "close_time": 1756929599999, "quote_volume": 76813.34694, "trades": 807, "taker_buy_base": 538106.2, "taker_buy_quote": 30772.94086 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 0.0573, "high": 0.0574, "low": 0.0567, "close": 0.057, "volume": 808094.6, "close_time": 1756943999999, "quote_volume": 46153.53156, "trades": 631, "taker_buy_base": 291491.4, "taker_buy_quote": 16644.29775 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.057, "high": 0.0572, "low": 0.0556, "close": 0.0558, "volume": 2000839.3, "close_time": 1756958399999, "quote_volume": 112863.71895, "trades": 1337, "taker_buy_base": 1031498.5, "taker_buy_quote": 58243.78806 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 0.0557, "high": 0.056, "low": 0.0547, "close": 0.0551, "volume": 2594568.3, "close_time": 1756972799999, "quote_volume": 143083.58123, "trades": 1523, "taker_buy_base": 1376349.7, "taker_buy_quote": 75929.08427 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 0.0551, "high": 0.0554, "low": 0.0549, "close": 0.055, "volume": 1155604.6, "close_time": 1756987199999, "quote_volume": 63697.00218, "trades": 719, "taker_buy_base": 529748.3, "taker_buy_quote": 29220.35219 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 0.0549, "high": 0.0555, "low": 0.0543, "close": 0.0545, "volume": 2149055.4, "close_time": 1757001599999, "quote_volume": 117905.5445, "trades": 951, "taker_buy_base": 895903.9, "taker_buy_quote": 49174.48701 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0535, "close": 0.0537, "volume": 2871396.6, "close_time": 1757015999999, "quote_volume": 155241.82103, "trades": 1152, "taker_buy_base": 1199327.1, "taker_buy_quote": 64801.70623 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 0.0536, "high": 0.055, "low": 0.0536, "close": 0.0543, "volume": 1327304.4, "close_time": 1757030399999, "quote_volume": 72093.59203, "trades": 671, "taker_buy_base": 611692.1, "taker_buy_quote": 33199.89497 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0544, "high": 0.0555, "low": 0.0544, "close": 0.0554, "volume": 1630666.2, "close_time": 1757044799999, "quote_volume": 89823.7982, "trades": 1198, "taker_buy_base": 935838.8, "taker_buy_quote": 51547.84049 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 0.0554, "high": 0.0564, "low": 0.0551, "close": 0.0564, "volume": 832965.7, "close_time": 1757059199999, "quote_volume": 46258.15064, "trades": 508, "taker_buy_base": 328061.7, "taker_buy_quote": 18226.72141 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 0.0564, "high": 0.0564, "low": 0.0556, "close": 0.0562, "volume": 998586.9, "close_time": 1757073599999, "quote_volume": 55928.80983, "trades": 842, "taker_buy_base": 387300.2, "taker_buy_quote": 21708.82234 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 0.0562, "high": 0.0567, "low": 0.0546, "close": 0.055, "volume": 5447231.2, "close_time": 1757087999999, "quote_volume": 303926.6069, "trades": 3103, "taker_buy_base": 2458126.7, "taker_buy_quote": 137183.07914 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 0.055, "high": 0.0556, "low": 0.0546, "close": 0.0556, "volume": 1043206.0, "close_time": 1757102399999, "quote_volume": 57415.69019, "trades": 406, "taker_buy_base": 634363.8, "taker_buy_quote": 34923.08662 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 0.0555, "high": 0.056, "low": 0.0554, "close": 0.0555, "volume": 2107450.5, "close_time": 1757116799999, "quote_volume": 117388.2784, "trades": 1258, "taker_buy_base": 979438.8, "taker_buy_quote": 54596.25568 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0555, "close": 0.0559, "volume": 1846137.5, "close_time": 1757131199999, "quote_volume": 103106.63127, "trades": 697, "taker_buy_base": 1149441.8, "taker_buy_quote": 64182.54431 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 0.0559, "high": 0.0559, "low": 0.055, "close": 0.0551, "volume": 442497.8, "close_time": 1757145599999, "quote_volume": 24478.66549, "trades": 205, "taker_buy_base": 220821.5, "taker_buy_quote": 12203.41091 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 0.0551, "high": 0.0553, "low": 0.0546, "close": 0.0549, "volume": 1275883.2, "close_time": 1757159999999, "quote_volume": 69942.13386, "trades": 835, "taker_buy_base": 662018.9, "taker_buy_quote": 36290.61916 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 0.0548, "high": 0.0555, "low": 0.0544, "close": 0.0548, "volume": 1610892.8, "close_time": 1757174399999, "quote_volume": 88500.29169, "trades": 1024, "taker_buy_base": 872467.4, "taker_buy_quote": 47935.01595 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0546, "close": 0.0546, "volume": 1101189.0, "close_time": 1757188799999, "quote_volume": 60436.33749, "trades": 702, "taker_buy_base": 547661.7, "taker_buy_quote": 30065.65801 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 0.0546, "high": 0.0552, "low": 0.0546, "close": 0.0552, "volume": 871260.2, "close_time": 1757203199999, "quote_volume": 47912.29756, "trades": 596, "taker_buy_base": 478395.4, "taker_buy_quote": 26309.70885 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0552, "high": 0.0562, "low": 0.0551, "close": 0.0561, "volume": 948588.7, "close_time": 1757217599999, "quote_volume": 52910.08638, "trades": 925, "taker_buy_base": 625876.6, "taker_buy_quote": 34937.67838 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 0.0561, "high": 0.0565, "low": 0.0559, "close": 0.0559, "volume": 890490.4, "close_time": 1757231999999, "quote_volume": 50033.85575, "trades": 947, "taker_buy_base": 523819.1, "taker_buy_quote": 29449.1069 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 0.0559, "high": 0.0562, "low": 0.0553, "close": 0.0557, "volume": 1416441.3, "close_time": 1757246399999, "quote_volume": 78865.59843, "trades": 1096, "taker_buy_base": 637291.7, "taker_buy_quote": 35479.8006 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 0.0558, "high": 0.0562, "low": 0.0553, "close": 0.0559, "volume": 1973341.3, "close_time": 1757260799999, "quote_volume": 110114.41684, "trades": 860, "taker_buy_base": 999489.5, "taker_buy_quote": 55799.09603 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 0.056, "high": 0.056, "low": 0.0552, "close": 0.0555, "volume": 668580.8, "close_time": 1757275199999, "quote_volume": 37129.31863, "trades": 475, "taker_buy_base": 391273.5, "taker_buy_quote": 21724.4145 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 0.0555, "high": 0.0565, "low": 0.0554, "close": 0.0562, "volume": 1282235.9, "close_time": 1757289599999, "quote_volume": 71747.12876, "trades": 688, "taker_buy_base": 818735.1, "taker_buy_quote": 45781.17664 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0562, "high": 0.057, "low": 0.0556, "close": 0.0567, "volume": 1197010.6, "close_time": 1757303999999, "quote_volume": 67180.41796, "trades": 949, "taker_buy_base": 629286.9, "taker_buy_quote": 35291.02687 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 0.0567, "high": 0.0567, "low": 0.056, "close": 0.0563, "volume": 710739.4, "close_time": 1757318399999, "quote_volume": 40056.04568, "trades": 597, "taker_buy_base": 243196.5, "taker_buy_quote": 13714.98843 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 0.0564, "high": 0.0575, "low": 0.0563, "close": 0.0571, "volume": 1610687.6, "close_time": 1757332799999, "quote_volume": 91715.75093, "trades": 1376, "taker_buy_base": 708519.9, "taker_buy_quote": 40359.65539 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 0.0572, "high": 0.0584, "low": 0.0571, "close": 0.0584, "volume": 2683810.5, "close_time": 1757347199999, "quote_volume": 154942.27246, "trades": 1989, "taker_buy_base": 1192331.2, "taker_buy_quote": 68785.94599 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 0.0583, "high": 0.0586, "low": 0.0577, "close": 0.0577, "volume": 1536801.3, "close_time": 1757361599999, "quote_volume": 89407.3227, "trades": 1395, "taker_buy_base": 776446.9, "taker_buy_quote": 45214.22895 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 0.0579, "high": 0.0582, "low": 0.0574, "close": 0.058, "volume": 1845894.5, "close_time": 1757375999999, "quote_volume": 106841.65877, "trades": 992, "taker_buy_base": 1175124.1, "taker_buy_quote": 68116.26815 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0581, "high": 0.0586, "low": 0.0574, "close": 0.0582, "volume": 1670215.3, "close_time": 1757390399999, "quote_volume": 96979.72991, "trades": 1216, "taker_buy_base": 628118.0, "taker_buy_quote": 36495.61043 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 0.0583, "high": 0.0599, "low": 0.0581, "close": 0.0593, "volume": 2811797.9, "close_time": 1757404799999, "quote_volume": 165802.35203, "trades": 2108, "taker_buy_base": 1574726.5, "taker_buy_quote": 92802.74161 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 0.0594, "high": 0.0601, "low": 0.0591, "close": 0.0593, "volume": 2441618.7, "close_time": 1757419199999, "quote_volume": 145338.63966, "trades": 1933, "taker_buy_base": 1004625.6, "taker_buy_quote": 59840.58622 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 0.0593, "high": 0.0596, "low": 0.0572, "close": 0.0575, "volume": 2645671.2, "close_time": 1757433599999, "quote_volume": 154169.91571, "trades": 2368, "taker_buy_base": 1185797.2, "taker_buy_quote": 69129.92587 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 0.0575, "high": 0.0578, "low": 0.057, "close": 0.0576, "volume": 1507781.1, "close_time": 1757447999999, "quote_volume": 86428.91826, "trades": 1252, "taker_buy_base": 733254.5, "taker_buy_quote": 42058.19139 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 0.0576, "high": 0.0584, "low": 0.0574, "close": 0.058, "volume": 1244687.4, "close_time": 1757462399999, "quote_volume": 72141.42231, "trades": 1019, "taker_buy_base": 638482.7, "taker_buy_quote": 37018.0358 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0581, "high": 0.059, "low": 0.0576, "close": 0.059, "volume": 958096.3, "close_time": 1757476799999, "quote_volume": 55935.75401, "trades": 895, "taker_buy_base": 496372.9, "taker_buy_quote": 28947.36388 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 0.0589, "high": 0.0601, "low": 0.0586, "close": 0.0596, "volume": 2818783.5, "close_time": 1757491199999, "quote_volume": 167617.22645, "trades": 2484, "taker_buy_base": 1530564.4, "taker_buy_quote": 90974.50628 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 0.0597, "high": 0.0632, "low": 0.0592, "close": 0.0615, "volume": 20351353.8, "close_time": 1757505599999, "quote_volume": 1257646.73941, "trades": 13726, "taker_buy_base": 11264659.4, "taker_buy_quote": 696879.84266 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 0.0616, "high": 0.0617, "low": 0.0596, "close": 0.0596, "volume": 11536508.6, "close_time": 1757519999999, "quote_volume": 699087.09594, "trades": 6673, "taker_buy_base": 4402351.1, "taker_buy_quote": 266626.65435 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0584, "close": 0.0587, "volume": 3067189.9, "close_time": 1757534399999, "quote_volume": 181893.42298, "trades": 1732, "taker_buy_base": 1342948.5, "taker_buy_quote": 79702.65443 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 0.0586, "high": 0.0599, "low": 0.0586, "close": 0.0596, "volume": 1599954.8, "close_time": 1757548799999, "quote_volume": 95140.88977, "trades": 1086, "taker_buy_base": 737294.7, "taker_buy_quote": 43852.38624 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0596, "high": 0.0601, "low": 0.0594, "close": 0.06, "volume": 999639.9, "close_time": 1757563199999, "quote_volume": 59758.31088, "trades": 565, "taker_buy_base": 490377.3, "taker_buy_quote": 29331.17519 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 0.06, "high": 0.0632, "low": 0.0594, "close": 0.0622, "volume": 7242538.2, "close_time": 1757577599999, "quote_volume": 445900.86651, "trades": 4825, "taker_buy_base": 3919394.2, "taker_buy_quote": 241716.9665 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 0.0622, "high": 0.0631, "low": 0.0601, "close": 0.0602, "volume": 4925721.2, "close_time": 1757591999999, "quote_volume": 302552.19345, "trades": 3756, "taker_buy_base": 2361008.1, "taker_buy_quote": 145219.64828 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 0.0602, "high": 0.0608, "low": 0.0592, "close": 0.0597, "volume": 5898633.8, "close_time": 1757606399999, "quote_volume": 354074.35774, "trades": 3970, "taker_buy_base": 3021182.2, "taker_buy_quote": 181465.63248 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 0.0598, "high": 0.0608, "low": 0.0597, "close": 0.0605, "volume": 1909270.2, "close_time": 1757620799999, "quote_volume": 114959.47703, "trades": 1212, "taker_buy_base": 894586.9, "taker_buy_quote": 53864.59214 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 0.0605, "high": 0.0607, "low": 0.06, "close": 0.0605, "volume": 2560727.7, "close_time": 1757635199999, "quote_volume": 154326.01852, "trades": 1332, "taker_buy_base": 1071245.7, "taker_buy_quote": 64559.12254 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0606, "high": 0.061, "low": 0.0601, "close": 0.0602, "volume": 2257207.4, "close_time": 1757649599999, "quote_volume": 136463.73174, "trades": 1238, "taker_buy_base": 1144611.5, "taker_buy_quote": 69204.29946 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 0.0603, "high": 0.0629, "low": 0.0602, "close": 0.0611, "volume": 8686949.8, "close_time": 1757663999999, "quote_volume": 536437.08981, "trades": 4721, "taker_buy_base": 4303392.7, "taker_buy_quote": 266077.48556 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 0.0611, "high": 0.0627, "low": 0.0606, "close": 0.0613, "volume": 17175286.4, "close_time": 1757678399999, "quote_volume": 1059821.27092, "trades": 9467, "taker_buy_base": 9495055.2, "taker_buy_quote": 586072.39183 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0609, "close": 0.0622, "volume": 7446265.2, "close_time": 1757692799999, "quote_volume": 460291.14184, "trades": 4357, "taker_buy_base": 3861445.8, "taker_buy_quote": 238826.39927 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 0.0622, "high": 0.063, "low": 0.0619, "close": 0.0629, "volume": 8205664.9, "close_time": 1757707199999, "quote_volume": 512230.03643, "trades": 4510, "taker_buy_base": 3761230.3, "taker_buy_quote": 234934.00874 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 0.0629, "high": 0.064, "low": 0.0623, "close": 0.0638, "volume": 5605322.7, "close_time": 1757721599999, "quote_volume": 354453.18577, "trades": 3133, "taker_buy_base": 2640013.1, "taker_buy_quote": 167070.89807 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0638, "high": 0.0664, "low": 0.0635, "close": 0.0656, "volume": 13563155.2, "close_time": 1757735999999, "quote_volume": 884290.92973, "trades": 7600, "taker_buy_base": 8296016.2, "taker_buy_quote": 540932.50119 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 0.0657, "high": 0.069, "low": 0.0655, "close": 0.0681, "volume": 22993763.1, "close_time": 1757750399999, "quote_volume": 1549129.61599, "trades": 16377, "taker_buy_base": 11943400.9, "taker_buy_quote": 805350.6314 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 0.0682, "high": 0.0838, "low": 0.0678, "close": 0.0744, "volume": 161932330.1, "close_time": 1757764799999, "quote_volume": 12433332.34931, "trades": 83913, "taker_buy_base": 85169385.0, "taker_buy_quote": 6534066.45871 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 0.0744, "high": 0.0764, "low": 0.0718, "close": 0.0757, "volume": 44888112.7, "close_time": 1757779199999, "quote_volume": 3337222.92145, "trades": 24699, "taker_buy_base": 21254973.8, "taker_buy_quote": 1580973.81667 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 0.0757, "high": 0.0773, "low": 0.0735, "close": 0.0763, "volume": 29092499.2, "close_time": 1757793599999, "quote_volume": 2204131.63418, "trades": 18551, "taker_buy_base": 14329006.7, "taker_buy_quote": 1086747.8324 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 0.0763, "high": 0.0833, "low": 0.0762, "close": 0.0778, "volume": 46677834.0, "close_time": 1757807999999, "quote_volume": 3675022.91948, "trades": 31833, "taker_buy_base": 24474397.7, "taker_buy_quote": 1928040.23397 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0777, "high": 0.079, "low": 0.0736, "close": 0.0738, "volume": 18563732.0, "close_time": 1757822399999, "quote_volume": 1414078.33434, "trades": 12569, "taker_buy_base": 7315312.5, "taker_buy_quote": 558451.72527 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 0.0739, "high": 0.0759, "low": 0.0733, "close": 0.0751, "volume": 9355094.0, "close_time": 1757836799999, "quote_volume": 700093.97359, "trades": 6964, "taker_buy_base": 4614275.5, "taker_buy_quote": 345447.80319 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 0.0751, "high": 0.0751, "low": 0.0702, "close": 0.0709, "volume": 14210754.1, "close_time": 1757851199999, "quote_volume": 1030478.71906, "trades": 9766, "taker_buy_base": 5419325.7, "taker_buy_quote": 393426.93672 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 0.0709, "high": 0.0715, "low": 0.0695, "close": 0.0703, "volume": 7788364.7, "close_time": 1757865599999, "quote_volume": 549420.31899, "trades": 9304, "taker_buy_base": 3430064.3, "taker_buy_quote": 242113.84767 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 0.0702, "high": 0.071, "low": 0.0685, "close": 0.0689, "volume": 6659289.4, "close_time": 1757879999999, "quote_volume": 464393.02967, "trades": 4579, "taker_buy_base": 2815733.5, "taker_buy_quote": 197125.95739 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 0.0688, "high": 0.0696, "low": 0.0679, "close": 0.0685, "volume": 4824880.5, "close_time": 1757894399999, "quote_volume": 331539.68203, "trades": 3678, "taker_buy_base": 2374359.0, "taker_buy_quote": 163395.13585 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0684, "high": 0.0697, "low": 0.0682, "close": 0.0695, "volume": 3532200.0, "close_time": 1757908799999, "quote_volume": 244094.46395, "trades": 2975, "taker_buy_base": 1673963.1, "taker_buy_quote": 115648.04508 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0667, "close": 0.0669, "volume": 5144848.8, "close_time": 1757923199999, "quote_volume": 351936.53882, "trades": 4175, "taker_buy_base": 1843617.7, "taker_buy_quote": 126687.25502 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 0.0668, "high": 0.0669, "low": 0.0649, "close": 0.0663, "volume": 8567454.4, "close_time": 1757937599999, "quote_volume": 565189.82689, "trades": 5607, "taker_buy_base": 3576478.3, "taker_buy_quote": 236151.00368 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 0.0662, "high": 0.0667, "low": 0.0637, "close": 0.0646, "volume": 6259211.0, "close_time": 1757951999999, "quote_volume": 408437.29119, "trades": 5787, "taker_buy_base": 3033652.6, "taker_buy_quote": 198096.02882 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 0.0646, "high": 0.0649, "low": 0.0634, "close": 0.0645, "volume": 4295658.5, "close_time": 1757966399999, "quote_volume": 275193.97025, "trades": 3333, "taker_buy_base": 2019812.0, "taker_buy_quote": 129444.5949 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 0.0646, "high": 0.0655, "low": 0.0645, "close": 0.0655, "volume": 1824697.8, "close_time": 1757980799999, "quote_volume": 118763.90645, "trades": 1550, "taker_buy_base": 1007604.1, "taker_buy_quote": 65583.96291 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0655, "high": 0.0659, "low": 0.0643, "close": 0.0647, "volume": 3762014.5, "close_time": 1757995199999, "quote_volume": 244737.56792, "trades": 3154, "taker_buy_base": 1971386.1, "taker_buy_quote": 128293.67863 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 0.0648, "high": 0.0658, "low": 0.0642, "close": 0.0652, "volume": 1954678.9, "close_time": 1758009599999, "quote_volume": 127096.76569, "trades": 1944, "taker_buy_base": 980654.0, "taker_buy_quote": 63816.189 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 0.0653, "high": 0.066, "low": 0.065, "close": 0.0654, "volume": 3731377.1, "close_time": 1758023999999, "quote_volume": 244113.83868, "trades": 2581, "taker_buy_base": 1632855.1, "taker_buy_quote": 106947.39707 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 0.0655, "high": 0.0675, "low": 0.0651, "close": 0.067, "volume": 7102462.5, "close_time": 1758038399999, "quote_volume": 471411.11722, "trades": 6303, "taker_buy_base": 4141489.0, "taker_buy_quote": 274959.69956 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 0.0669, "high": 0.0696, "low": 0.0667, "close": 0.0672, "volume": 11762086.7, "close_time": 1758052799999, "quote_volume": 799096.0712, "trades": 10981, "taker_buy_base": 6349601.8, "taker_buy_quote": 431496.74933 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 0.0672, "high": 0.0674, "low": 0.0666, "close": 0.0669, "volume": 1293100.1, "close_time": 1758067199999, "quote_volume": 86704.81792, "trades": 1368, "taker_buy_base": 490538.6, "taker_buy_quote": 32898.29507 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0669, "high": 0.0682, "low": 0.0666, "close": 0.0672, "volume": 1914085.3, "close_time": 1758081599999, "quote_volume": 128992.07941, "trades": 1632, "taker_buy_base": 1023590.3, "taker_buy_quote": 69043.17699 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 0.0672, "high": 0.0675, "low": 0.0663, "close": 0.067, "volume": 2043125.6, "close_time": 1758095999999, "quote_volume": 136700.15576, "trades": 1684, "taker_buy_base": 841697.4, "taker_buy_quote": 56341.4631 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 0.0669, "high": 0.067, "low": 0.0656, "close": 0.066, "volume": 2347968.5, "close_time": 1758110399999, "quote_volume": 155417.97978, "trades": 1465, "taker_buy_base": 1233106.7, "taker_buy_quote": 81610.72953 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 0.066, "high": 0.0662, "low": 0.0654, "close": 0.0655, "volume": 1387079.5, "close_time": 1758124799999, "quote_volume": 91216.65204, "trades": 1421, "taker_buy_base": 709068.4, "taker_buy_quote": 46653.17984 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 0.0654, "high": 0.0677, "low": 0.0647, "close": 0.0677, "volume": 4708235.0, "close_time": 1758139199999, "quote_volume": 312524.02565, "trades": 5321, "taker_buy_base": 2519554.9, "taker_buy_quote": 167398.18682 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 0.0678, "high": 0.0692, "low": 0.0666, "close": 0.0688, "volume": 3690846.2, "close_time": 1758153599999, "quote_volume": 251390.95128, "trades": 2737, "taker_buy_base": 1976468.0, "taker_buy_quote": 134883.26625 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0689, "high": 0.0698, "low": 0.0687, "close": 0.0697, "volume": 1757748.0, "close_time": 1758167999999, "quote_volume": 121613.18278, "trades": 1578, "taker_buy_base": 940515.2, "taker_buy_quote": 65125.71215 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 0.0697, "high": 0.0698, "low": 0.0683, "close": 0.0689, "volume": 1461114.4, "close_time": 1758182399999, "quote_volume": 100805.5555, "trades": 1140, "taker_buy_base": 758029.2, "taker_buy_quote": 52276.54904 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 0.0689, "high": 0.0698, "low": 0.0689, "close": 0.0694, "volume": 1389114.0, "close_time": 1758196799999, "quote_volume": 96359.75216, "trades": 1217, "taker_buy_base": 679999.6, "taker_buy_quote": 47188.64707 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 0.0694, "high": 0.0701, "low": 0.0686, "close": 0.0698, "volume": 2459340.8, "close_time": 1758211199999, "quote_volume": 170603.28127, "trades": 2880, "taker_buy_base": 1032957.7, "taker_buy_quote": 71765.53493 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 0.0699, "high": 0.071, "low": 0.0693, "close": 0.0698, "volume": 4038036.1, "close_time": 1758225599999, "quote_volume": 283212.49205, "trades": 3119, "taker_buy_base": 1682264.6, "taker_buy_quote": 118095.53836 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 0.0699, "high": 0.0711, "low": 0.0695, "close": 0.0702, "volume": 2547914.8, "close_time": 1758239999999, "quote_volume": 179346.76623, "trades": 2230, "taker_buy_base": 1338920.9, "taker_buy_quote": 94293.80083 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0687, "close": 0.0687, "volume": 1714772.9, "close_time": 1758254399999, "quote_volume": 119592.46701, "trades": 1478, "taker_buy_base": 797877.4, "taker_buy_quote": 55699.57806 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 0.0687, "high": 0.0689, "low": 0.0672, "close": 0.0679, "volume": 3555484.1, "close_time": 1758268799999, "quote_volume": 241879.08775, "trades": 2288, "taker_buy_base": 1302333.9, "taker_buy_quote": 88681.38365 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 0.0678, "high": 0.0683, "low": 0.0658, "close": 0.0659, "volume": 7191988.2, "close_time": 1758283199999, "quote_volume": 480125.78319, "trades": 3096, "taker_buy_base": 2945736.4, "taker_buy_quote": 196325.47681 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 0.0659, "high": 0.0667, "low": 0.0646, "close": 0.0653, "volume": 3696148.1, "close_time": 1758297599999, "quote_volume": 242558.67278, "trades": 2567, "taker_buy_base": 1594271.2, "taker_buy_quote": 104643.89974 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 0.0653, "high": 0.0659, "low": 0.0649, "close": 0.0653, "volume": 2240298.8, "close_time": 1758311999999, "quote_volume": 146894.83383, "trades": 1439, "taker_buy_base": 1085789.3, "taker_buy_quote": 71253.03049 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 0.0652, "high": 0.0659, "low": 0.0646, "close": 0.0652, "volume": 1145584.5, "close_time": 1758326399999, "quote_volume": 74990.36753, "trades": 1062, "taker_buy_base": 586255.0, "taker_buy_quote": 38367.15483 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0652, "high": 0.0657, "low": 0.0643, "close": 0.0656, "volume": 1348918.9, "close_time": 1758340799999, "quote_volume": 87593.04774, "trades": 913, "taker_buy_base": 833354.9, "taker_buy_quote": 54146.90395 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 0.0655, "high": 0.0667, "low": 0.0654, "close": 0.0663, "volume": 1653010.9, "close_time": 1758355199999, "quote_volume": 109374.74412, "trades": 1420, "taker_buy_base": 857224.3, "taker_buy_quote": 56718.02784 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 0.0664, "high": 0.0666, "low": 0.0654, "close": 0.0665, "volume": 1054828.8, "close_time": 1758369599999, "quote_volume": 69537.35564, "trades": 805, "taker_buy_base": 580864.4, "taker_buy_quote": 38300.51235 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 0.0664, "high": 0.0694, "low": 0.0661, "close": 0.0679, "volume": 8697575.5, "close_time": 1758383999999, "quote_volume": 592725.27033, "trades": 6963, "taker_buy_base": 4801104.1, "taker_buy_quote": 327275.55914 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 0.068, "high": 0.0682, "low": 0.0669, "close": 0.0673, "volume": 3271547.2, "close_time": 1758398399999, "quote_volume": 221408.6282, "trades": 2796, "taker_buy_base": 1385247.6, "taker_buy_quote": 93746.36801 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 0.0674, "high": 0.0682, "low": 0.0671, "close": 0.068, "volume": 2593404.8, "close_time": 1758412799999, "quote_volume": 175619.31676, "trades": 2531, "taker_buy_base": 1381780.4, "taker_buy_quote": 93603.66068 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0681, "high": 0.0689, "low": 0.0677, "close": 0.0683, "volume": 3415144.5, "close_time": 1758427199999, "quote_volume": 232811.53531, "trades": 3094, "taker_buy_base": 1704645.9, "taker_buy_quote": 116267.14315 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 0.0684, "high": 0.0693, "low": 0.0674, "close": 0.0683, "volume": 5802021.1, "close_time": 1758441599999, "quote_volume": 396959.27367, "trades": 4145, "taker_buy_base": 3049769.0, "taker_buy_quote": 208705.96673 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 0.0683, "high": 0.0685, "low": 0.0662, "close": 0.0669, "volume": 3261739.9, "close_time": 1758455999999, "quote_volume": 219531.5986, "trades": 3479, "taker_buy_base": 1479858.3, "taker_buy_quote": 99516.98513 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 0.0668, "high": 0.0682, "low": 0.0668, "close": 0.0676, "volume": 4519116.3, "close_time": 1758470399999, "quote_volume": 305042.77308, "trades": 3427, "taker_buy_base": 1864072.4, "taker_buy_quote": 125894.17809 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 0.0676, "high": 0.0679, "low": 0.0667, "close": 0.0671, "volume": 1737017.5, "close_time": 1758484799999, "quote_volume": 116791.78273, "trades": 2113, "taker_buy_base": 823866.4, "taker_buy_quote": 55433.22382 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 0.0671, "high": 0.0672, "low": 0.0661, "close": 0.0664, "volume": 2258157.2, "close_time": 1758499199999, "quote_volume": 150224.1513, "trades": 1565, "taker_buy_base": 672332.7, "taker_buy_quote": 44793.9879 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0604, "close": 0.0614, "volume": 12083241.1, "close_time": 1758513599999, "quote_volume": 760187.33991, "trades": 10002, "taker_buy_base": 5433361.8, "taker_buy_quote": 342297.75642 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 0.0613, "high": 0.0618, "low": 0.0554, "close": 0.058, "volume": 11703012.6, "close_time": 1758527999999, "quote_volume": 684145.9756, "trades": 8750, "taker_buy_base": 6236957.3, "taker_buy_quote": 364473.92305 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 0.058, "high": 0.0588, "low": 0.0577, "close": 0.0584, "volume": 5015943.8, "close_time": 1758542399999, "quote_volume": 292534.33956, "trades": 4753, "taker_buy_base": 2455958.3, "taker_buy_quote": 143293.54044 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 0.0584, "high": 0.059, "low": 0.0577, "close": 0.0579, "volume": 2012451.4, "close_time": 1758556799999, "quote_volume": 117643.41157, "trades": 2573, "taker_buy_base": 1126289.8, "taker_buy_quote": 65886.98432 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 0.0579, "high": 0.0583, "low": 0.0573, "close": 0.0574, "volume": 2988167.6, "close_time": 1758571199999, "quote_volume": 172616.45993, "trades": 2035, "taker_buy_base": 1126232.8, "taker_buy_quote": 65082.772 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 0.0574, "high": 0.0597, "low": 0.0572, "close": 0.0591, "volume": 3935292.9, "close_time": 1758585599999, "quote_volume": 229553.71423, "trades": 1667, "taker_buy_base": 2918130.8, "taker_buy_quote": 170077.22436 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0591, "high": 0.0593, "low": 0.0568, "close": 0.0583, "volume": 1755396.8, "close_time": 1758599999999, "quote_volume": 101589.77125, "trades": 1600, "taker_buy_base": 916642.4, "taker_buy_quote": 53131.68101 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 0.0583, "high": 0.0591, "low": 0.0577, "close": 0.0587, "volume": 3857705.8, "close_time": 1758614399999, "quote_volume": 225549.68757, "trades": 2030, "taker_buy_base": 1760703.8, "taker_buy_quote": 103030.29288 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 0.0587, "high": 0.0591, "low": 0.058, "close": 0.0587, "volume": 2631303.5, "close_time": 1758628799999, "quote_volume": 154208.18742, "trades": 1704, "taker_buy_base": 1323678.4, "taker_buy_quote": 77663.49776 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 0.0586, "high": 0.0599, "low": 0.0582, "close": 0.0594, "volume": 3166779.7, "close_time": 1758643199999, "quote_volume": 187279.51118, "trades": 2122, "taker_buy_base": 1592939.7, "taker_buy_quote": 94247.60244 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 0.0595, "high": 0.0602, "low": 0.0582, "close": 0.0589, "volume": 4285989.1, "close_time": 1758657599999, "quote_volume": 254477.26813, "trades": 3333, "taker_buy_base": 2316488.9, "taker_buy_quote": 137753.94296 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 0.0587, "high": 0.0593, "low": 0.0583, "close": 0.0586, "volume": 945555.7, "close_time": 1758671999999, "quote_volume": 55722.03607, "trades": 704, "taker_buy_base": 451445.7, "taker_buy_quote": 26613.54634 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0587, "high": 0.0598, "low": 0.058, "close": 0.0582, "volume": 1425058.1, "close_time": 1758686399999, "quote_volume": 83970.26935, "trades": 1305, "taker_buy_base": 697990.9, "taker_buy_quote": 41144.11974 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 0.058, "high": 0.0597, "low": 0.0572, "close": 0.0596, "volume": 2627638.0, "close_time": 1758700799999, "quote_volume": 153781.36562, "trades": 1980, "taker_buy_base": 1382812.2, "taker_buy_quote": 80995.21979 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 0.0597, "high": 0.0601, "low": 0.0593, "close": 0.0598, "volume": 1988063.7, "close_time": 1758715199999, "quote_volume": 118692.37002, "trades": 1398, "taker_buy_base": 1063533.6, "taker_buy_quote": 63550.60664 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 0.0599, "high": 0.0609, "low": 0.0597, "close": 0.0601, "volume": 2225396.2, "close_time": 1758729599999, "quote_volume": 134103.50596, "trades": 1716, "taker_buy_base": 1247490.7, "taker_buy_quote": 75202.18857 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 0.06, "high": 0.0604, "low": 0.0594, "close": 0.0598, "volume": 1911265.7, "close_time": 1758743999999, "quote_volume": 114583.7437, "trades": 1158, "taker_buy_base": 1142268.4, "taker_buy_quote": 68480.74296 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 0.0597, "high": 0.06, "low": 0.056, "close": 0.0577, "volume": 12379258.0, "close_time": 1758758399999, "quote_volume": 712877.47965, "trades": 3922, "taker_buy_base": 7119724.2, "taker_buy_quote": 406226.36734 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0577, "high": 0.0581, "low": 0.055, "close": 0.0556, "volume": 4794777.0, "close_time": 1758772799999, "quote_volume": 271236.55992, "trades": 3023, "taker_buy_base": 2356714.8, "taker_buy_quote": 133335.2138 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 0.0557, "high": 0.0559, "low": 0.0541, "close": 0.0549, "volume": 2612962.4, "close_time": 1758787199999, "quote_volume": 143840.4949, "trades": 2027, "taker_buy_base": 1274205.7, "taker_buy_quote": 70178.35552 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 0.0549, "high": 0.0557, "low": 0.0544, "close": 0.0546, "volume": 1767888.7, "close_time": 1758801599999, "quote_volume": 97438.72661, "trades": 1534, "taker_buy_base": 901734.0, "taker_buy_quote": 49748.43625 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 0.0545, "high": 0.0557, "low": 0.0537, "close": 0.0555, "volume": 3062829.7, "close_time": 1758815999999, "quote_volume": 167961.13537, "trades": 2836, "taker_buy_base": 1614271.9, "taker_buy_quote": 88607.13065 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 0.0555, "high": 0.0555, "low": 0.0521, "close": 0.0536, "volume": 6029132.5, "close_time": 1758830399999, "quote_volume": 323218.93812, "trades": 4110, "taker_buy_base": 2913278.8, "taker_buy_quote": 156152.03271 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 0.0537, "high": 0.054, "low": 0.0526, "close": 0.0531, "volume": 1813415.7, "close_time": 1758844799999, "quote_volume": 96770.07973, "trades": 1470, "taker_buy_base": 704014.6, "taker_buy_quote": 37562.29202 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0531, "high": 0.0545, "low": 0.0531, "close": 0.0544, "volume": 1421611.1, "close_time": 1758859199999, "quote_volume": 76792.69545, "trades": 989, "taker_buy_base": 673881.1, "taker_buy_quote": 36365.95737 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 0.0544, "high": 0.0546, "low": 0.0536, "close": 0.0542, "volume": 1713807.6, "close_time": 1758873599999, "quote_volume": 92930.40284, "trades": 1431, "taker_buy_base": 878799.6, "taker_buy_quote": 47638.06435 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 0.0542, "high": 0.0547, "low": 0.0534, "close": 0.054, "volume": 1584280.9, "close_time": 1758887999999, "quote_volume": 85545.17683, "trades": 1423, "taker_buy_base": 697348.1, "taker_buy_quote": 37686.40889 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 0.0539, "high": 0.0546, "low": 0.0533, "close": 0.0542, "volume": 2761826.4, "close_time": 1758902399999, "quote_volume": 149384.29953, "trades": 2643, "taker_buy_base": 1279686.7, "taker_buy_quote": 69286.01858 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 0.0543, "high": 0.0558, "low": 0.0543, "close": 0.0549, "volume": 2278696.3, "close_time": 1758916799999, "quote_volume": 125979.27285, "trades": 1580, "taker_buy_base": 1216289.7, "taker_buy_quote": 67312.08117 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0546, "close": 0.055, "volume": 3216139.1, "close_time": 1758931199999, "quote_volume": 176705.06064, "trades": 1066, "taker_buy_base": 1691135.1, "taker_buy_quote": 93014.47908 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.055, "high": 0.0552, "low": 0.0546, "close": 0.0549, "volume": 986877.4, "close_time": 1758945599999, "quote_volume": 54216.0501, "trades": 646, "taker_buy_base": 306120.2, "taker_buy_quote": 16827.74525 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 0.055, "high": 0.0551, "low": 0.0545, "close": 0.0547, "volume": 809839.9, "close_time": 1758959999999, "quote_volume": 44388.16035, "trades": 616, "taker_buy_base": 409508.9, "taker_buy_quote": 22481.51041 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 0.0546, "high": 0.0551, "low": 0.054, "close": 0.0549, "volume": 1358385.1, "close_time": 1758974399999, "quote_volume": 74154.90265, "trades": 1087, "taker_buy_base": 702642.9, "taker_buy_quote": 38380.08887 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 0.055, "high": 0.0553, "low": 0.0545, "close": 0.0552, "volume": 1623644.8, "close_time": 1758988799999, "quote_volume": 89212.46199, "trades": 1194, "taker_buy_base": 923881.9, "taker_buy_quote": 50801.79201 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 0.0552, "high": 0.0552, "low": 0.0541, "close": 0.0549, "volume": 2101061.2, "close_time": 1759003199999, "quote_volume": 114502.80776, "trades": 864, "taker_buy_base": 781405.5, "taker_buy_quote": 42586.40313 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 0.0549, "high": 0.0553, "low": 0.0545, "close": 0.0545, "volume": 1057207.8, "close_time": 1759017599999, "quote_volume": 57896.05559, "trades": 821, "taker_buy_base": 603262.6, "taker_buy_quote": 33078.61611 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0545, "high": 0.0547, "low": 0.0538, "close": 0.0542, "volume": 979691.6, "close_time": 1759031999999, "quote_volume": 53007.22613, "trades": 466, "taker_buy_base": 486742.9, "taker_buy_quote": 26348.77818 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 0.0541, "high": 0.0543, "low": 0.0532, "close": 0.0535, "volume": 1305150.7, "close_time": 1759046399999, "quote_volume": 69896.66912, "trades": 1075, "taker_buy_base": 778392.1, "taker_buy_quote": 41694.61439 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 0.0535, "high": 0.0543, "low": 0.0528, "close": 0.0538, "volume": 3590941.6, "close_time": 1759060799999, "quote_volume": 191946.42938, "trades": 3099, "taker_buy_base": 1770900.1, "taker_buy_quote": 94715.27245 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 0.0537, "high": 0.0553, "low": 0.0534, "close": 0.0547, "volume": 3080447.1, "close_time": 1759075199999, "quote_volume": 167579.45876, "trades": 3788, "taker_buy_base": 1784945.3, "taker_buy_quote": 97061.12924 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 0.0548, "high": 0.0552, "low": 0.0546, "close": 0.0552, "volume": 1482909.3, "close_time": 1759089599999, "quote_volume": 81457.57793, "trades": 1593, "taker_buy_base": 742287.8, "taker_buy_quote": 40784.08349 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 0.0551, "high": 0.0562, "low": 0.055, "close": 0.056, "volume": 1554994.2, "close_time": 1759103999999, "quote_volume": 86477.54031, "trades": 958, "taker_buy_base": 794698.7, "taker_buy_quote": 44247.24026 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.056, "high": 0.056, "low": 0.0554, "close": 0.0557, "volume": 892527.6, "close_time": 1759118399999, "quote_volume": 49727.61076, "trades": 495, "taker_buy_base": 425136.6, "taker_buy_quote": 23695.13637 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 0.0557, "high": 0.0558, "low": 0.0549, "close": 0.0553, "volume": 1372058.3, "close_time": 1759132799999, "quote_volume": 75813.86552, "trades": 1059, "taker_buy_base": 863443.5, "taker_buy_quote": 47721.70295 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 0.0553, "high": 0.0557, "low": 0.0546, "close": 0.0549, "volume": 1832820.1, "close_time": 1759147199999, "quote_volume": 101087.08532, "trades": 1103, "taker_buy_base": 904999.4, "taker_buy_quote": 49941.21736 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 0.0549, "high": 0.056, "low": 0.0542, "close": 0.0552, "volume": 2813594.5, "close_time": 1759161599999, "quote_volume": 155052.77562, "trades": 1884, "taker_buy_base": 1172772.6, "taker_buy_quote": 64726.05549 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 0.0553, "high": 0.0556, "low": 0.0544, "close": 0.0554, "volume": 1879330.7, "close_time": 1759175999999, "quote_volume": 103370.36436, "trades": 1181, "taker_buy_base": 1159661.3, "taker_buy_quote": 63825.51114 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 0.0553, "high": 0.0562, "low": 0.0552, "close": 0.0553, "volume": 741718.0, "close_time": 1759190399999, "quote_volume": 41365.83346, "trades": 741, "taker_buy_base": 433931.4, "taker_buy_quote": 24200.13738 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0542, "close": 0.0545, "volume": 1656935.3, "close_time": 1759204799999, "quote_volume": 90690.26981, "trades": 1256, "taker_buy_base": 749613.2, "taker_buy_quote": 41077.09412 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 0.0545, "high": 0.0549, "low": 0.0543, "close": 0.0545, "volume": 1257932.2, "close_time": 1759219199999, "quote_volume": 68665.87499, "trades": 750, "taker_buy_base": 457782.2, "taker_buy_quote": 24999.91861 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 0.0545, "high": 0.0546, "low": 0.0535, "close": 0.0539, "volume": 2358337.1, "close_time": 1759233599999, "quote_volume": 127013.34469, "trades": 955, "taker_buy_base": 888131.1, "taker_buy_quote": 47966.92181 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 0.0539, "high": 0.054, "low": 0.0527, "close": 0.0532, "volume": 4675935.7, "close_time": 1759247999999, "quote_volume": 249840.23003, "trades": 2217, "taker_buy_base": 1788053.1, "taker_buy_quote": 95623.48886 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 0.0531, "high": 0.0546, "low": 0.0529, "close": 0.0544, "volume": 2141436.6, "close_time": 1759262399999, "quote_volume": 114544.56725, "trades": 1172, "taker_buy_base": 1198602.4, "taker_buy_quote": 64155.49807 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 0.0544, "high": 0.0549, "low": 0.0541, "close": 0.0545, "volume": 1068061.5, "close_time": 1759276799999, "quote_volume": 58279.01512, "trades": 906, "taker_buy_base": 382423.2, "taker_buy_quote": 20866.431 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0546, "high": 0.0548, "low": 0.054, "close": 0.054, "volume": 1250983.6, "close_time": 1759291199999, "quote_volume": 68044.66348, "trades": 800, "taker_buy_base": 476319.2, "taker_buy_quote": 25888.8414 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 0.0543, "high": 0.0549, "low": 0.0542, "close": 0.0546, "volume": 601905.3, "close_time": 1759305599999, "quote_volume": 32829.75619, "trades": 594, "taker_buy_base": 265707.3, "taker_buy_quote": 14509.66803 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 0.0544, "high": 0.0568, "low": 0.0544, "close": 0.0562, "volume": 2286759.8, "close_time": 1759319999999, "quote_volume": 128425.32522, "trades": 2207, "taker_buy_base": 879059.8, "taker_buy_quote": 49391.89381 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 0.0562, "high": 0.0566, "low": 0.056, "close": 0.0563, "volume": 1396737.4, "close_time": 1759334399999, "quote_volume": 78645.5566, "trades": 1601, "taker_buy_base": 610469.1, "taker_buy_quote": 34392.70955 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 0.0564, "high": 0.0576, "low": 0.0563, "close": 0.0574, "volume": 1694369.4, "close_time": 1759348799999, "quote_volume": 96290.64774, "trades": 1088, "taker_buy_base": 1106538.9, "taker_buy_quote": 62887.68592 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 0.0574, "high": 0.0575, "low": 0.0569, "close": 0.0574, "volume": 942735.9, "close_time": 1759363199999, "quote_volume": 53878.13871, "trades": 1144, "taker_buy_base": 299430.0, "taker_buy_quote": 17116.84837 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0573, "high": 0.0578, "low": 0.0572, "close": 0.0577, "volume": 3355378.1, "close_time": 1759377599999, "quote_volume": 192975.00247, "trades": 2086, "taker_buy_base": 2171969.2, "taker_buy_quote": 124960.35855 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 0.0577, "high": 0.0589, "low": 0.0572, "close": 0.0582, "volume": 6025842.4, "close_time": 1759391999999, "quote_volume": 351394.02405, "trades": 3840, "taker_buy_base": 3467984.9, "taker_buy_quote": 202060.76317 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 0.0583, "high": 0.0587, "low": 0.0581, "close": 0.0582, "volume": 3045358.9, "close_time": 1759406399999, "quote_volume": 177882.40359, "trades": 1886, "taker_buy_base": 1289188.1, "taker_buy_quote": 75317.27431 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 0.0582, "high": 0.0585, "low": 0.0569, "close": 0.0575, "volume": 7515798.4, "close_time": 1759420799999, "quote_volume": 433097.47447, "trades": 2465, "taker_buy_base": 2846083.8, "taker_buy_quote": 164168.0059 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 0.0575, "high": 0.059, "low": 0.0574, "close": 0.0586, "volume": 4439168.3, "close_time": 1759435199999, "quote_volume": 258460.25761, "trades": 2734, "taker_buy_base": 2116464.1, "taker_buy_quote": 123198.88218 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 0.0586, "high": 0.0593, "low": 0.0586, "close": 0.0591, "volume": 3851458.0, "close_time": 1759449599999, "quote_volume": 226883.57718, "trades": 2649, "taker_buy_base": 2259082.2, "taker_buy_quote": 133081.9931 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0591, "high": 0.0591, "low": 0.0581, "close": 0.0585, "volume": 2151985.9, "close_time": 1759463999999, "quote_volume": 126110.26694, "trades": 1838, "taker_buy_base": 1304918.5, "taker_buy_quote": 76451.02349 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 0.0586, "high": 0.0593, "low": 0.0577, "close": 0.0581, "volume": 3407701.8, "close_time": 1759478399999, "quote_volume": 198837.99805, "trades": 1440, "taker_buy_base": 1283668.6, "taker_buy_quote": 75062.19601 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 0.0581, "high": 0.0584, "low": 0.0576, "close": 0.0581, "volume": 1518888.8, "close_time": 1759492799999, "quote_volume": 88197.2242, "trades": 1105, "taker_buy_base": 942212.2, "taker_buy_quote": 54742.0935 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 0.058, "high": 0.06, "low": 0.0578, "close": 0.06, "volume": 3418300.8, "close_time": 1759507199999, "quote_volume": 200522.11661, "trades": 2997, "taker_buy_base": 1692519.5, "taker_buy_quote": 99351.85052 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 0.06, "high": 0.0605, "low": 0.0585, "close": 0.0593, "volume": 4967124.5, "close_time": 1759521599999, "quote_volume": 295635.30891, "trades": 3742, "taker_buy_base": 2554057.9, "taker_buy_quote": 151873.20039 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 0.0593, "high": 0.0596, "low": 0.059, "close": 0.0592, "volume": 1953420.3, "close_time": 1759535999999, "quote_volume": 115852.57844, "trades": 1806, "taker_buy_base": 941566.3, "taker_buy_quote": 55874.66632 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0579, "close": 0.0583, "volume": 3285622.5, "close_time": 1759550399999, "quote_volume": 192615.9994, "trades": 1858, "taker_buy_base": 1204547.6, "taker_buy_quote": 70604.22974 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 0.0583, "high": 0.0592, "low": 0.0581, "close": 0.0587, "volume": 2454753.8, "close_time": 1759564799999, "quote_volume": 144094.02412, "trades": 1830, "taker_buy_base": 1113246.1, "taker_buy_quote": 65350.04345 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 0.0586, "high": 0.0586, "low": 0.0575, "close": 0.0579, "volume": 2273813.6, "close_time": 1759579199999, "quote_volume": 132028.01038, "trades": 1796, "taker_buy_base": 1153176.1, "taker_buy_quote": 66900.26204 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 0.0579, "high": 0.0584, "low": 0.0568, "close": 0.057, "volume": 3734716.2, "close_time": 1759593599999, "quote_volume": 214279.36303, "trades": 2336, "taker_buy_base": 1051479.9, "taker_buy_quote": 60507.17859 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 0.057, "high": 0.0575, "low": 0.0569, "close": 0.0575, "volume": 1068757.8, "close_time": 1759607999999, "quote_volume": 61139.84958, "trades": 1611, "taker_buy_base": 565826.1, "taker_buy_quote": 32379.46461 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 0.0575, "high": 0.0578, "low": 0.0573, "close": 0.0575, "volume": 1189324.4, "close_time": 1759622399999, "quote_volume": 68409.27784, "trades": 1103, "taker_buy_base": 343190.0, "taker_buy_quote": 19746.41296 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0576, "high": 0.0589, "low": 0.0572, "close": 0.0585, "volume": 2590237.8, "close_time": 1759636799999, "quote_volume": 150286.50376, "trades": 1812, "taker_buy_base": 1382750.9, "taker_buy_quote": 80206.90857 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 0.0585, "high": 0.0595, "low": 0.0584, "close": 0.0594, "volume": 4023044.4, "close_time": 1759651199999, "quote_volume": 237393.86882, "trades": 1749, "taker_buy_base": 2756866.2, "taker_buy_quote": 162738.47759 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 0.0594, "high": 0.0597, "low": 0.0579, "close": 0.0586, "volume": 2358724.7, "close_time": 1759665599999, "quote_volume": 138946.82901, "trades": 1763, "taker_buy_base": 1121666.9, "taker_buy_quote": 66145.97039 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 0.0584, "high": 0.0585, "low": 0.0577, "close": 0.0583, "volume": 1115440.5, "close_time": 1759679999999, "quote_volume": 64945.56795, "trades": 1001, "taker_buy_base": 429110.2, "taker_buy_quote": 24990.39491 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 0.0583, "high": 0.0584, "low": 0.0571, "close": 0.0573, "volume": 6284543.3, "close_time": 1759694399999, "quote_volume": 361872.62511, "trades": 2757, "taker_buy_base": 2925696.2, "taker_buy_quote": 168775.53573 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 0.0572, "high": 0.0577, "low": 0.0571, "close": 0.0575, "volume": 1931469.6, "close_time": 1759708799999, "quote_volume": 110727.31124, "trades": 1228, "taker_buy_base": 682193.7, "taker_buy_quote": 39159.15879 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0574, "high": 0.0587, "low": 0.0573, "close": 0.0586, "volume": 1645682.5, "close_time": 1759723199999, "quote_volume": 95306.47354, "trades": 1433, "taker_buy_base": 1102832.8, "taker_buy_quote": 63868.93086 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 0.0586, "high": 0.0592, "low": 0.0579, "close": 0.0583, "volume": 2447905.5, "close_time": 1759737599999, "quote_volume": 142949.03694, "trades": 1622, "taker_buy_base": 1221117.3, "taker_buy_quote": 71365.10328 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 0.0583, "high": 0.0588, "low": 0.0582, "close": 0.0585, "volume": 1658536.2, "close_time": 1759751999999, "quote_volume": 97118.35893, "trades": 1206, "taker_buy_base": 755984.4, "taker_buy_quote": 44266.99178 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 0.0586, "high": 0.0598, "low": 0.0586, "close": 0.0596, "volume": 3163613.6, "close_time": 1759766399999, "quote_volume": 187527.04255, "trades": 2884, "taker_buy_base": 1356373.3, "taker_buy_quote": 80435.48151 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 0.0596, "high": 0.062, "low": 0.0592, "close": 0.061, "volume": 6674302.3, "close_time": 1759780799999, "quote_volume": 406301.22029, "trades": 5624, "taker_buy_base": 3045197.7, "taker_buy_quote": 185400.19492 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 0.061, "high": 0.0614, "low": 0.0601, "close": 0.0605, "volume": 7749550.7, "close_time": 1759795199999, "quote_volume": 471147.39704, "trades": 5628, "taker_buy_base": 3530237.3, "taker_buy_quote": 214769.50944 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0605, "high": 0.0608, "low": 0.0601, "close": 0.0603, "volume": 836545.0, "close_time": 1759809599999, "quote_volume": 50476.49615, "trades": 840, "taker_buy_base": 312578.5, "taker_buy_quote": 18852.39048 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 0.0601, "high": 0.061, "low": 0.0597, "close": 0.06, "volume": 2207393.2, "close_time": 1759823999999, "quote_volume": 133220.07441, "trades": 1464, "taker_buy_base": 852467.9, "taker_buy_quote": 51531.87463 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 0.06, "high": 0.0625, "low": 0.0592, "close": 0.0615, "volume": 8072364.5, "close_time": 1759838399999, "quote_volume": 493289.17026, "trades": 4716, "taker_buy_base": 4108545.2, "taker_buy_quote": 251226.74039 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 0.0615, "high": 0.0632, "low": 0.0591, "close": 0.0592, "volume": 16771139.0, "close_time": 1759852799999, "quote_volume": 1029503.08056, "trades": 10590, "taker_buy_base": 8825813.3, "taker_buy_quote": 542683.73503 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 0.0592, "high": 0.0615, "low": 0.0589, "close": 0.0593, "volume": 7474133.3, "close_time": 1759867199999, "quote_volume": 447234.70688, "trades": 4865, "taker_buy_base": 3252490.3, "taker_buy_quote": 194991.60533 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 0.0592, "high": 0.0604, "low": 0.0591, "close": 0.0595, "volume": 2305694.7, "close_time": 1759881599999, "quote_volume": 137970.22058, "trades": 1217, "taker_buy_base": 1318327.0, "taker_buy_quote": 78894.94809 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0594, "high": 0.064, "low": 0.0593, "close": 0.0626, "volume": 13817833.2, "close_time": 1759895999999, "quote_volume": 861761.82452, "trades": 13567, "taker_buy_base": 7547248.7, "taker_buy_quote": 471393.31581 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 0.0626, "high": 0.0641, "low": 0.0607, "close": 0.063, "volume": 17980197.8, "close_time": 1759910399999, "quote_volume": 1123639.52126, "trades": 14310, "taker_buy_base": 8455618.2, "taker_buy_quote": 530256.78613 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 0.0631, "high": 0.064, "low": 0.0609, "close": 0.0612, "volume": 10911461.4, "close_time": 1759924799999, "quote_volume": 681872.98455, "trades": 7719, "taker_buy_base": 4567713.1, "taker_buy_quote": 285709.0963 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 0.0613, "high": 0.063, "low": 0.061, "close": 0.0615, "volume": 8449874.3, "close_time": 1759939199999, "quote_volume": 523005.29887, "trades": 7356, "taker_buy_base": 4064200.0, "taker_buy_quote": 251899.89387 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 0.0615, "high": 0.063, "low": 0.0613, "close": 0.0627, "volume": 5512088.9, "close_time": 1759953599999, "quote_volume": 343452.07442, "trades": 3524, "taker_buy_base": 2597306.9, "taker_buy_quote": 161935.08285 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 0.0626, "high": 0.0628, "low": 0.0616, "close": 0.0623, "volume": 1491003.2, "close_time": 1759967999999, "quote_volume": 92775.32555, "trades": 1512, "taker_buy_base": 611393.1, "taker_buy_quote": 38124.81721 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0622, "high": 0.0623, "low": 0.0602, "close": 0.0612, "volume": 2921796.8, "close_time": 1759982399999, "quote_volume": 179705.82579, "trades": 2998, "taker_buy_base": 1430819.5, "taker_buy_quote": 88286.86077 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 0.0612, "high": 0.0619, "low": 0.0604, "close": 0.0604, "volume": 2480993.1, "close_time": 1759996799999, "quote_volume": 151952.33421, "trades": 2156, "taker_buy_base": 1322777.8, "taker_buy_quote": 81101.72974 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0577, "close": 0.0586, "volume": 5754613.3, "close_time": 1760011199999, "quote_volume": 337915.28241, "trades": 5319, "taker_buy_base": 2338859.5, "taker_buy_quote": 137361.00723 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 0.0586, "high": 0.0595, "low": 0.056, "close": 0.058, "volume": 11736972.3, "close_time": 1760025599999, "quote_volume": 676731.91747, "trades": 9169, "taker_buy_base": 5882440.5, "taker_buy_quote": 339654.39796 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 0.0578, "high": 0.0696, "low": 0.0578, "close": 0.0656, "volume": 102942516.7, "close_time": 1760039999999, "quote_volume": 6712811.3717, "trades": 56723, "taker_buy_base": 54573745.5, "taker_buy_quote": 3551021.09749 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 0.0657, "high": 0.0669, "low": 0.0631, "close": 0.0658, "volume": 17147688.9, "close_time": 1760054399999, "quote_volume": 1108972.51637, "trades": 16837, "taker_buy_base": 7828440.2, "taker_buy_quote": 506149.51477 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0658, "high": 0.0699, "low": 0.0652, "close": 0.0678, "volume": 20657470.4, "close_time": 1760068799999, "quote_volume": 1399758.09221, "trades": 22344, "taker_buy_base": 10509765.7, "taker_buy_quote": 714458.31477 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 0.0677, "high": 0.0678, "low": 0.0646, "close": 0.0647, "volume": 10333687.7, "close_time": 1760083199999, "quote_volume": 685786.87224, "trades": 10958, "taker_buy_base": 4302413.6, "taker_buy_quote": 285698.80205 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 0.0647, "high": 0.0673, "low": 0.0646, "close": 0.0672, "volume": 11334684.9, "close_time": 1760097599999, "quote_volume": 746715.82044, "trades": 8268, "taker_buy_base": 6193591.9, "taker_buy_quote": 408339.10995 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 0.0671, "high": 0.0764, "low": 0.0668, "close": 0.0692, "volume": 111885355.1, "close_time": 1760111999999, "quote_volume": 8052182.32223, "trades": 89149, "taker_buy_base": 57249079.2, "taker_buy_quote": 4122937.13326 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 0.0691, "high": 0.0691, "low": 0.0634, "close": 0.0645, "volume": 32815850.7, "close_time": 1760126399999, "quote_volume": 2150872.98866, "trades": 19771, "taker_buy_base": 16332663.5, "taker_buy_quote": 1070889.22139 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 0.0646, "high": 0.0659, "low": 0.0203, "close": 0.0466, "volume": 76149485.5, "close_time": 1760140799999, "quote_volume": 3736568.79432, "trades": 73935, "taker_buy_base": 36262958.7, "taker_buy_quote": 1758561.41163 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0467, "high": 0.0487, "low": 0.0451, "close": 0.0456, "volume": 12195078.6, "close_time": 1760155199999, "quote_volume": 569939.67568, "trades": 14282, "taker_buy_base": 6986236.8, "taker_buy_quote": 326115.51274 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 0.0453, "high": 0.047, "low": 0.0452, "close": 0.0457, "volume": 8651360.1, "close_time": 1760169599999, "quote_volume": 398016.18571, "trades": 6527, "taker_buy_base": 3762431.6, "taker_buy_quote": 173221.39758 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 0.0456, "high": 0.0485, "low": 0.0455, "close": 0.0477, "volume": 8713017.8, "close_time": 1760183999999, "quote_volume": 412518.46776, "trades": 6166, "taker_buy_base": 5192244.2, "taker_buy_quote": 245882.46955 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 0.0477, "high": 0.0479, "low": 0.0455, "close": 0.0468, "volume": 12728210.7, "close_time": 1760198399999, "quote_volume": 592341.50029, "trades": 3272, "taker_buy_base": 6706263.3, "taker_buy_quote": 312311.47729 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 0.0468, "high": 0.047, "low": 0.0441, "close": 0.0446, "volume": 12815437.2, "close_time": 1760212799999, "quote_volume": 588818.23781, "trades": 2801, "taker_buy_base": 5216827.6, "taker_buy_quote": 239704.66657 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 0.0445, "high": 0.0447, "low": 0.0424, "close": 0.0432, "volume": 8591788.8, "close_time": 1760227199999, "quote_volume": 373575.47023, "trades": 2429, "taker_buy_base": 4323791.5, "taker_buy_quote": 187968.55545 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0432, "high": 0.0447, "low": 0.0428, "close": 0.0439, "volume": 6531165.3, "close_time": 1760241599999, "quote_volume": 285481.75206, "trades": 1733, "taker_buy_base": 2876084.9, "taker_buy_quote": 125638.49971 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 0.0439, "high": 0.0457, "low": 0.0438, "close": 0.0455, "volume": 3091880.7, "close_time": 1760255999999, "quote_volume": 138690.01397, "trades": 2091, "taker_buy_base": 1294205.4, "taker_buy_quote": 58101.85576 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 0.0455, "high": 0.0461, "low": 0.0446, "close": 0.0456, "volume": 5164962.3, "close_time": 1760270399999, "quote_volume": 235038.8807, "trades": 2189, "taker_buy_base": 2737326.5, "taker_buy_quote": 124512.00039 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 0.0457, "high": 0.0489, "low": 0.0449, "close": 0.0487, "volume": 12833584.1, "close_time": 1760284799999, "quote_volume": 601757.91456, "trades": 4918, "taker_buy_base": 6162097.9, "taker_buy_quote": 288780.77776 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 0.0489, "high": 0.0501, "low": 0.0484, "close": 0.05, "volume": 7528536.2, "close_time": 1760299199999, "quote_volume": 371114.96514, "trades": 3053, "taker_buy_base": 3864388.2, "taker_buy_quote": 190682.09431 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 0.05, "high": 0.0503, "low": 0.0485, "close": 0.0496, "volume": 4682772.5, "close_time": 1760313599999, "quote_volume": 231704.35743, "trades": 2449, "taker_buy_base": 2270810.8, "taker_buy_quote": 112496.46935 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0496, "high": 0.0519, "low": 0.0491, "close": 0.0511, "volume": 5818731.6, "close_time": 1760327999999, "quote_volume": 292750.93706, "trades": 2809, "taker_buy_base": 2905120.6, "taker_buy_quote": 145969.22992 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 0.0511, "high": 0.0522, "low": 0.0503, "close": 0.0516, "volume": 2830110.8, "close_time": 1760342399999, "quote_volume": 144622.26638, "trades": 1727, "taker_buy_base": 1408584.6, "taker_buy_quote": 72109.94274 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 0.0516, "high": 0.0629, "low": 0.0515, "close": 0.0588, "volume": 70090581.5, "close_time": 1760356799999, "quote_volume": 4048891.76903, "trades": 25329, "taker_buy_base": 35129032.4, "taker_buy_quote": 2027468.87928 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 0.0587, "high": 0.0615, "low": 0.0543, "close": 0.0571, "volume": 29557299.2, "close_time": 1760371199999, "quote_volume": 1702491.04612, "trades": 21226, "taker_buy_base": 13913978.9, "taker_buy_quote": 800388.48659 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 0.0571, "high": 0.0573, "low": 0.0552, "close": 0.0557, "volume": 9319552.5, "close_time": 1760385599999, "quote_volume": 522899.86426, "trades": 8757, "taker_buy_base": 3914574.5, "taker_buy_quote": 219671.51954 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 0.0557, "high": 0.057, "low": 0.0553, "close": 0.0556, "volume": 6322764.7, "close_time": 1760399999999, "quote_volume": 354679.18366, "trades": 4679, "taker_buy_base": 3204177.5, "taker_buy_quote": 179859.11704 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0556, "high": 0.0559, "low": 0.0539, "close": 0.0541, "volume": 4346266.1, "close_time": 1760414399999, "quote_volume": 238817.67141, "trades": 2831, "taker_buy_base": 2039342.1, "taker_buy_quote": 112126.30069 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 0.0542, "high": 0.058, "low": 0.0511, "close": 0.052, "volume": 45802353.5, "close_time": 1760428799999, "quote_volume": 2527023.25582, "trades": 36931, "taker_buy_base": 22616289.3, "taker_buy_quote": 1252664.18218 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 0.052, "high": 0.0526, "low": 0.0502, "close": 0.052, "volume": 12078787.2, "close_time": 1760443199999, "quote_volume": 622585.80807, "trades": 8185, "taker_buy_base": 6105219.1, "taker_buy_quote": 315088.88316 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 0.0519, "high": 0.0543, "low": 0.0508, "close": 0.0542, "volume": 6662228.1, "close_time": 1760457599999, "quote_volume": 350800.45836, "trades": 5617, "taker_buy_base": 3508716.8, "taker_buy_quote": 184867.2505 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 0.0542, "high": 0.0554, "low": 0.0518, "close": 0.0528, "volume": 11763806.6, "close_time": 1760471999999, "quote_volume": 631408.94726, "trades": 7792, "taker_buy_base": 4220417.1, "taker_buy_quote": 227162.39693 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 0.0529, "high": 0.0543, "low": 0.0526, "close": 0.0538, "volume": 2431519.3, "close_time": 1760486399999, "quote_volume": 130152.89865, "trades": 2607, "taker_buy_base": 1280277.9, "taker_buy_quote": 68561.27462 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0538, "high": 0.0539, "low": 0.0525, "close": 0.053, "volume": 3085319.2, "close_time": 1760500799999, "quote_volume": 164588.97361, "trades": 2855, "taker_buy_base": 1288381.6, "taker_buy_quote": 68789.99195 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 0.053, "high": 0.0553, "low": 0.0527, "close": 0.0552, "volume": 8791492.5, "close_time": 1760515199999, "quote_volume": 478735.85024, "trades": 6063, "taker_buy_base": 5057258.4, "taker_buy_quote": 275387.45985 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 0.0552, "high": 0.058, "low": 0.0544, "close": 0.0551, "volume": 18822142.1, "close_time": 1760529599999, "quote_volume": 1052869.97902, "trades": 13664, "taker_buy_base": 9833381.1, "taker_buy_quote": 550303.40685 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 0.055, "high": 0.0614, "low": 0.0547, "close": 0.059, "volume": 32599672.2, "close_time": 1760543999999, "quote_volume": 1885419.61473, "trades": 12534, "taker_buy_base": 17023969.1, "taker_buy_quote": 984401.30131 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 0.0589, "high": 0.0589, "low": 0.0538, "close": 0.054, "volume": 24418960.3, "close_time": 1760558399999, "quote_volume": 1361224.98686, "trades": 7140, "taker_buy_base": 11936315.0, "taker_buy_quote": 665587.76042 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 0.054, "high": 0.0547, "low": 0.0524, "close": 0.0541, "volume": 5807066.0, "close_time": 1760572799999, "quote_volume": 311174.3282, "trades": 2304, "taker_buy_base": 2594055.7, "taker_buy_quote": 139021.2095 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.054, "high": 0.0547, "low": 0.053, "close": 0.054, "volume": 4883626.8, "close_time": 1760587199999, "quote_volume": 262682.00403, "trades": 1589, "taker_buy_base": 2038958.4, "taker_buy_quote": 109781.38383 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 0.0541, "high": 0.055, "low": 0.0527, "close": 0.0538, "volume": 5335844.4, "close_time": 1760601599999, "quote_volume": 288196.26649, "trades": 2222, "taker_buy_base": 2149738.9, "taker_buy_quote": 116466.09625 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 0.0538, "high": 0.0546, "low": 0.0514, "close": 0.0544, "volume": 6503414.1, "close_time": 1760615999999, "quote_volume": 346233.7449, "trades": 3710, "taker_buy_base": 3116666.9, "taker_buy_quote": 166138.1866 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 0.0545, "high": 0.055, "low": 0.0511, "close": 0.0513, "volume": 7829456.9, "close_time": 1760630399999, "quote_volume": 418297.79139, "trades": 5483, "taker_buy_base": 3470232.1, "taker_buy_quote": 186230.06486 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 0.0512, "high": 0.0528, "low": 0.0492, "close": 0.0497, "volume": 11297828.0, "close_time": 1760644799999, "quote_volume": 574138.32891, "trades": 5189, "taker_buy_base": 4965984.7, "taker_buy_quote": 252563.45559 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 0.0498, "high": 0.0506, "low": 0.0491, "close": 0.0502, "volume": 5236374.9, "close_time": 1760659199999, "quote_volume": 261010.36046, "trades": 2187, "taker_buy_base": 2549981.2, "taker_buy_quote": 127237.40499 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.05, "high": 0.0509, "low": 0.0499, "close": 0.0509, "volume": 1543374.4, "close_time": 1760673599999, "quote_volume": 77858.6833, "trades": 1164, "taker_buy_base": 734900.0, "taker_buy_quote": 37042.50535 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 0.0509, "high": 0.051, "low": 0.0463, "close": 0.0468, "volume": 7114352.7, "close_time": 1760687999999, "quote_volume": 344920.38032, "trades": 4237, "taker_buy_base": 3296467.3, "taker_buy_quote": 159560.11117 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 0.0468, "high": 0.0493, "low": 0.0458, "close": 0.0488, "volume": 6601861.7, "close_time": 1760702399999, "quote_volume": 312516.17357, "trades": 3962, "taker_buy_base": 3544066.4, "taker_buy_quote": 167853.78576 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 0.0489, "high": 0.0497, "low": 0.0476, "close": 0.0496, "volume": 5354382.5, "close_time": 1760716799999, "quote_volume": 260684.72756, "trades": 2428, "taker_buy_base": 2643863.9, "taker_buy_quote": 129035.54388 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 0.0496, "high": 0.05, "low": 0.0486, "close": 0.0491, "volume": 2734768.5, "close_time": 1760731199999, "quote_volume": 134630.50547, "trades": 1594, "taker_buy_base": 1149993.5, "taker_buy_quote": 56688.61923 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 0.049, "high": 0.0503, "low": 0.0489, "close": 0.049, "volume": 1516849.1, "close_time": 1760745599999, "quote_volume": 75400.43154, "trades": 825, "taker_buy_base": 907562.9, "taker_buy_quote": 45187.74429 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.049, "high": 0.0504, "low": 0.0489, "close": 0.0503, "volume": 1356407.6, "close_time": 1760759999999, "quote_volume": 67460.58213, "trades": 1041, "taker_buy_base": 441592.6, "taker_buy_quote": 21988.91553 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 0.0503, "high": 0.0518, "low": 0.0494, "close": 0.0504, "volume": 5042464.1, "close_time": 1760774399999, "quote_volume": 256382.82186, "trades": 1846, "taker_buy_base": 2491147.6, "taker_buy_quote": 126691.75854 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 0.0505, "high": 0.0511, "low": 0.0501, "close": 0.0509, "volume": 2154871.9, "close_time": 1760788799999, "quote_volume": 108805.91753, "trades": 1102, "taker_buy_base": 1299914.3, "taker_buy_quote": 65676.23198 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0489, "close": 0.0493, "volume": 2883473.1, "close_time": 1760803199999, "quote_volume": 144465.19891, "trades": 2113, "taker_buy_base": 1402339.6, "taker_buy_quote": 70292.46121 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0483, "close": 0.0495, "volume": 2834154.3, "close_time": 1760817599999, "quote_volume": 139013.141, "trades": 1433, "taker_buy_base": 1240896.2, "taker_buy_quote": 60995.68777 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 0.0495, "high": 0.0499, "low": 0.0491, "close": 0.0492, "volume": 1378142.3, "close_time": 1760831999999, "quote_volume": 68149.15303, "trades": 1058, "taker_buy_base": 496924.8, "taker_buy_quote": 24619.73655 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0492, "high": 0.0498, "low": 0.0486, "close": 0.0497, "volume": 1688551.2, "close_time": 1760846399999, "quote_volume": 83112.99701, "trades": 870, "taker_buy_base": 995582.0, "taker_buy_quote": 48935.52596 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 0.0497, "high": 0.0497, "low": 0.0488, "close": 0.0493, "volume": 948597.4, "close_time": 1760860799999, "quote_volume": 46756.02091, "trades": 872, "taker_buy_base": 379526.7, "taker_buy_quote": 18684.7632 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 0.0494, "high": 0.0509, "low": 0.0483, "close": 0.0504, "volume": 4067826.7, "close_time": 1760875199999, "quote_volume": 201296.66536, "trades": 2340, "taker_buy_base": 1949284.9, "taker_buy_quote": 96553.24967 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 0.0504, "high": 0.0516, "low": 0.0499, "close": 0.051, "volume": 5528636.7, "close_time": 1760889599999, "quote_volume": 280496.79241, "trades": 1600, "taker_buy_base": 2745070.1, "taker_buy_quote": 139392.72908 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 0.0509, "high": 0.0513, "low": 0.0506, "close": 0.0509, "volume": 1491638.7, "close_time": 1760903999999, "quote_volume": 75926.93898, "trades": 1178, "taker_buy_base": 537536.0, "taker_buy_quote": 27381.64054 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 0.051, "high": 0.0511, "low": 0.0503, "close": 0.0505, "volume": 996469.1, "close_time": 1760918399999, "quote_volume": 50615.65987, "trades": 895, "taker_buy_base": 396883.3, "taker_buy_quote": 20157.51555 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0505, "high": 0.0518, "low": 0.0492, "close": 0.0517, "volume": 2737196.3, "close_time": 1760932799999, "quote_volume": 137509.13584, "trades": 1127, "taker_buy_base": 1386534.0, "taker_buy_quote": 69891.17593 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 0.0516, "high": 0.0522, "low": 0.0513, "close": 0.052, "volume": 1628787.8, "close_time": 1760947199999, "quote_volume": 84194.97477, "trades": 936, "taker_buy_base": 864164.3, "taker_buy_quote": 44703.98124 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 0.0519, "high": 0.052, "low": 0.0509, "close": 0.0513, "volume": 2113511.7, "close_time": 1760961599999, "quote_volume": 108502.39458, "trades": 999, "taker_buy_base": 747291.4, "taker_buy_quote": 38401.95721 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 0.0513, "high": 0.0515, "low": 0.0504, "close": 0.0504, "volume": 3236774.7, "close_time": 1760975999999, "quote_volume": 165459.4339, "trades": 1222, "taker_buy_base": 1652251.2, "taker_buy_quote": 84563.48412 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0493, "close": 0.0504, "volume": 3615146.8, "close_time": 1760990399999, "quote_volume": 180042.91154, "trades": 1715, "taker_buy_base": 1525999.6, "taker_buy_quote": 76082.75379 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 0.0503, "high": 0.0506, "low": 0.0498, "close": 0.05, "volume": 2061749.4, "close_time": 1761004799999, "quote_volume": 103496.69182, "trades": 1542, "taker_buy_base": 641773.0, "taker_buy_quote": 32240.46604 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.05, "high": 0.0503, "low": 0.0491, "close": 0.0493, "volume": 2050910.1, "close_time": 1761019199999, "quote_volume": 101860.38487, "trades": 1310, "taker_buy_base": 1287769.6, "taker_buy_quote": 63939.03015 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 0.0491, "high": 0.0492, "low": 0.0478, "close": 0.0486, "volume": 3095603.9, "close_time": 1761033599999, "quote_volume": 149572.97567, "trades": 2296, "taker_buy_base": 1315534.4, "taker_buy_quote": 63597.59958 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 0.0485, "high": 0.0491, "low": 0.0479, "close": 0.049, "volume": 1086683.3, "close_time": 1761047999999, "quote_volume": 52592.11703, "trades": 732, "taker_buy_base": 524754.5, "taker_buy_quote": 25410.56145 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 0.0488, "high": 0.0518, "low": 0.0487, "close": 0.0514, "volume": 5217761.8, "close_time": 1761062399999, "quote_volume": 262142.71563, "trades": 2345, "taker_buy_base": 2724065.0, "taker_buy_quote": 136639.14311 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 0.0515, "high": 0.0517, "low": 0.0502, "close": 0.0504, "volume": 3179382.9, "close_time": 1761076799999, "quote_volume": 161382.39537, "trades": 1532, "taker_buy_base": 1769977.4, "taker_buy_quote": 89754.90751 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 0.0504, "high": 0.0505, "low": 0.0476, "close": 0.0479, "volume": 2795222.2, "close_time": 1761091199999, "quote_volume": 136271.09044, "trades": 2353, "taker_buy_base": 1322341.2, "taker_buy_quote": 64427.52546 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0479, "high": 0.0485, "low": 0.0475, "close": 0.0483, "volume": 1794269.0, "close_time": 1761105599999, "quote_volume": 86130.9755, "trades": 1114, "taker_buy_base": 1045281.2, "taker_buy_quote": 50183.50402 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 0.0483, "high": 0.0488, "low": 0.0475, "close": 0.0483, "volume": 1454232.5, "close_time": 1761119999999, "quote_volume": 69930.56681, "trades": 640, "taker_buy_base": 657702.5, "taker_buy_quote": 31628.37729 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 0.0482, "high": 0.0482, "low": 0.0468, "close": 0.0479, "volume": 3150070.7, "close_time": 1761134399999, "quote_volume": 150260.86205, "trades": 1325, "taker_buy_base": 1050611.4, "taker_buy_quote": 50099.09355 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 0.0479, "high": 0.0488, "low": 0.0478, "close": 0.0483, "volume": 1630966.7, "close_time": 1761148799999, "quote_volume": 78593.11469, "trades": 886, "taker_buy_base": 875456.9, "taker_buy_quote": 42251.264 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 0.0482, "high": 0.0483, "low": 0.047, "close": 0.0473, "volume": 2504691.5, "close_time": 1761163199999, "quote_volume": 119283.81619, "trades": 1338, "taker_buy_base": 1173955.8, "taker_buy_quote": 55895.37195 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 0.0474, "high": 0.0475, "low": 0.045, "close": 0.0469, "volume": 4676828.0, "close_time": 1761177599999, "quote_volume": 215492.29485, "trades": 2470, "taker_buy_base": 2332996.6, "taker_buy_quote": 107671.3207 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0469, "high": 0.0474, "low": 0.0468, "close": 0.0474, "volume": 684862.7, "close_time": 1761191999999, "quote_volume": 32232.31505, "trades": 634, "taker_buy_base": 397911.2, "taker_buy_quote": 18731.44211 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 0.0473, "high": 0.0483, "low": 0.0471, "close": 0.0482, "volume": 903924.1, "close_time": 1761206399999, "quote_volume": 43241.92767, "trades": 694, "taker_buy_base": 454248.7, "taker_buy_quote": 21742.10509 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0472, "close": 0.0474, "volume": 1893258.3, "close_time": 1761220799999, "quote_volume": 90475.60878, "trades": 980, "taker_buy_base": 844683.1, "taker_buy_quote": 40347.3558 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 0.0473, "high": 0.0488, "low": 0.0469, "close": 0.0483, "volume": 3892292.2, "close_time": 1761235199999, "quote_volume": 186489.40634, "trades": 2526, "taker_buy_base": 2030725.8, "taker_buy_quote": 97498.88529 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 0.0484, "high": 0.0493, "low": 0.0481, "close": 0.0485, "volume": 2018018.0, "close_time": 1761249599999, "quote_volume": 98168.7491, "trades": 1375, "taker_buy_base": 919608.4, "taker_buy_quote": 44728.8045 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0476, "close": 0.0484, "volume": 1432123.7, "close_time": 1761263999999, "quote_volume": 68692.15321, "trades": 507, "taker_buy_base": 729066.6, "taker_buy_quote": 34988.48745 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0483, "high": 0.0487, "low": 0.0481, "close": 0.0486, "volume": 537822.0, "close_time": 1761278399999, "quote_volume": 26044.36054, "trades": 332, "taker_buy_base": 333548.9, "taker_buy_quote": 16151.42511 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 0.0485, "high": 0.0494, "low": 0.0485, "close": 0.049, "volume": 819664.4, "close_time": 1761292799999, "quote_volume": 40156.16873, "trades": 606, "taker_buy_base": 333500.8, "taker_buy_quote": 16326.15784 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 0.0489, "high": 0.0493, "low": 0.0482, "close": 0.0487, "volume": 863287.9, "close_time": 1761307199999, "quote_volume": 42129.23347, "trades": 545, "taker_buy_base": 405528.0, "taker_buy_quote": 19819.85929 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 0.0487, "high": 0.0497, "low": 0.0477, "close": 0.0478, "volume": 2609876.5, "close_time": 1761321599999, "quote_volume": 127276.44148, "trades": 1443, "taker_buy_base": 1294276.2, "taker_buy_quote": 63202.84156 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 0.0478, "high": 0.0488, "low": 0.0475, "close": 0.0485, "volume": 2435518.8, "close_time": 1761335999999, "quote_volume": 116756.85466, "trades": 875, "taker_buy_base": 1223828.3, "taker_buy_quote": 58700.87779 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 0.0486, "high": 0.0495, "low": 0.0486, "close": 0.0492, "volume": 1560252.3, "close_time": 1761350399999, "quote_volume": 76729.585, "trades": 1506, "taker_buy_base": 772354.7, "taker_buy_quote": 38027.55609 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0492, "high": 0.0493, "low": 0.0487, "close": 0.0489, "volume": 504272.2, "close_time": 1761364799999, "quote_volume": 24700.60016, "trades": 498, "taker_buy_base": 185602.7, "taker_buy_quote": 9108.25828 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 0.0487, "high": 0.0544, "low": 0.0487, "close": 0.0508, "volume": 27199524.8, "close_time": 1761379199999, "quote_volume": 1413548.82784, "trades": 15920, "taker_buy_base": 14599425.7, "taker_buy_quote": 759440.749 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 0.051, "high": 0.0516, "low": 0.0495, "close": 0.0498, "volume": 9051663.1, "close_time": 1761393599999, "quote_volume": 456062.53414, "trades": 2728, "taker_buy_base": 4063052.7, "taker_buy_quote": 204969.61189 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 0.0498, "high": 0.0503, "low": 0.0492, "close": 0.0494, "volume": 4184468.2, "close_time": 1761407999999, "quote_volume": 208349.54552, "trades": 1287, "taker_buy_base": 1820706.5, "taker_buy_quote": 90677.31831 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 0.0494, "high": 0.0501, "low": 0.0493, "close": 0.05, "volume": 1613278.8, "close_time": 1761422399999, "quote_volume": 80164.69905, "trades": 719, "taker_buy_base": 677140.6, "taker_buy_quote": 33671.16655 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 0.0501, "high": 0.0513, "low": 0.0498, "close": 0.0502, "volume": 3308692.7, "close_time": 1761436799999, "quote_volume": 167154.64535, "trades": 996, "taker_buy_base": 2286160.4, "taker_buy_quote": 115573.39232 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0502, "high": 0.0507, "low": 0.0494, "close": 0.0496, "volume": 1874797.3, "close_time": 1761451199999, "quote_volume": 93647.4636, "trades": 683, "taker_buy_base": 858789.9, "taker_buy_quote": 42941.66988 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 0.0495, "high": 0.0504, "low": 0.0495, "close": 0.0501, "volume": 1998977.1, "close_time": 1761465599999, "quote_volume": 100039.53135, "trades": 560, "taker_buy_base": 972868.8, "taker_buy_quote": 48710.46708 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 0.0502, "high": 0.051, "low": 0.0501, "close": 0.0508, "volume": 1482451.2, "close_time": 1761479999999, "quote_volume": 74822.31757, "trades": 684, "taker_buy_base": 743942.6, "taker_buy_quote": 37554.48583 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 0.0509, "high": 0.0515, "low": 0.0507, "close": 0.0514, "volume": 2943781.5, "close_time": 1761494399999, "quote_volume": 150472.99449, "trades": 1345, "taker_buy_base": 1362380.9, "taker_buy_quote": 69692.08568 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 0.0515, "high": 0.0515, "low": 0.0506, "close": 0.0507, "volume": 1463073.3, "close_time": 1761508799999, "quote_volume": 74549.10732, "trades": 885, "taker_buy_base": 426639.0, "taker_buy_quote": 21775.10968 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 0.0507, "high": 0.0515, "low": 0.0502, "close": 0.051, "volume": 2261924.2, "close_time": 1761523199999, "quote_volume": 114775.03433, "trades": 1799, "taker_buy_base": 874780.5, "taker_buy_quote": 44463.35211 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.051, "high": 0.0518, "low": 0.051, "close": 0.0513, "volume": 1537903.5, "close_time": 1761537599999, "quote_volume": 78986.45172, "trades": 1054, "taker_buy_base": 820762.1, "taker_buy_quote": 42174.58643 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 0.0513, "high": 0.0519, "low": 0.0509, "close": 0.0511, "volume": 2147557.5, "close_time": 1761551999999, "quote_volume": 110447.5582, "trades": 1213, "taker_buy_base": 951681.0, "taker_buy_quote": 48969.32944 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 0.0511, "high": 0.0513, "low": 0.0499, "close": 0.0507, "volume": 2084823.3, "close_time": 1761566399999, "quote_volume": 104975.9037, "trades": 1167, "taker_buy_base": 883029.2, "taker_buy_quote": 44494.74087 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 0.0507, "high": 0.0509, "low": 0.0494, "close": 0.05, "volume": 2379919.8, "close_time": 1761580799999, "quote_volume": 118984.01672, "trades": 1472, "taker_buy_base": 1029074.1, "taker_buy_quote": 51521.08736 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 0.0499, "high": 0.0508, "low": 0.0499, "close": 0.0501, "volume": 1476420.0, "close_time": 1761595199999, "quote_volume": 74288.36112, "trades": 927, "taker_buy_base": 470700.9, "taker_buy_quote": 23737.66052 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 0.05, "high": 0.0501, "low": 0.049, "close": 0.0493, "volume": 1088139.1, "close_time": 1761609599999, "quote_volume": 54042.35081, "trades": 597, "taker_buy_base": 597993.5, "taker_buy_quote": 29699.39066 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0493, "high": 0.0497, "low": 0.049, "close": 0.0493, "volume": 602843.3, "close_time": 1761623999999, "quote_volume": 29744.38729, "trades": 359, "taker_buy_base": 310651.3, "taker_buy_quote": 15335.42309 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 0.0492, "high": 0.05, "low": 0.049, "close": 0.0494, "volume": 1092053.8, "close_time": 1761638399999, "quote_volume": 54018.57995, "trades": 563, "taker_buy_base": 363906.9, "taker_buy_quote": 18019.67503 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 0.0493, "high": 0.0498, "low": 0.0493, "close": 0.0494, "volume": 674167.7, "close_time": 1761652799999, "quote_volume": 33392.85165, "trades": 565, "taker_buy_base": 334891.3, "taker_buy_quote": 16609.17728 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 0.0495, "high": 0.0502, "low": 0.0488, "close": 0.0491, "volume": 2028745.0, "close_time": 1761667199999, "quote_volume": 100688.17674, "trades": 1435, "taker_buy_base": 1048240.0, "taker_buy_quote": 52059.08255 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 0.0491, "high": 0.0498, "low": 0.0482, "close": 0.0483, "volume": 2523420.7, "close_time": 1761681599999, "quote_volume": 124324.45209, "trades": 1423, "taker_buy_base": 1066335.5, "taker_buy_quote": 52490.35637 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 0.0483, "high": 0.0484, "low": 0.0466, "close": 0.048, "volume": 3826110.8, "close_time": 1761695999999, "quote_volume": 181078.0397, "trades": 2181, "taker_buy_base": 1840347.6, "taker_buy_quote": 87187.90182 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.048, "high": 0.0482, "low": 0.0478, "close": 0.048, "volume": 692298.5, "close_time": 1761710399999, "quote_volume": 33224.04085, "trades": 794, "taker_buy_base": 363121.0, "taker_buy_quote": 17440.35503 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 0.0482, "high": 0.0488, "low": 0.048, "close": 0.0484, "volume": 837078.0, "close_time": 1761724799999, "quote_volume": 40563.78929, "trades": 670, "taker_buy_base": 428419.3, "taker_buy_quote": 20777.40191 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 0.0483, "high": 0.0487, "low": 0.0478, "close": 0.0486, "volume": 828195.4, "close_time": 1761739199999, "quote_volume": 39904.78194, "trades": 459, "taker_buy_base": 302599.0, "taker_buy_quote": 14611.64636 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 0.0486, "high": 0.0488, "low": 0.0473, "close": 0.0475, "volume": 1707038.9, "close_time": 1761753599999, "quote_volume": 81954.57682, "trades": 1066, "taker_buy_base": 813203.7, "taker_buy_quote": 39036.95461 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 0.0474, "high": 0.0488, "low": 0.047, "close": 0.0486, "volume": 4565885.4, "close_time": 1761767999999, "quote_volume": 219300.87422, "trades": 2890, "taker_buy_base": 2485181.4, "taker_buy_quote": 119412.01687 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 0.0488, "high": 0.049, "low": 0.0477, "close": 0.048, "volume": 1925869.4, "close_time": 1761782399999, "quote_volume": 93248.33453, "trades": 1256, "taker_buy_base": 869655.3, "taker_buy_quote": 42199.73162 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0479, "high": 0.0486, "low": 0.0477, "close": 0.0481, "volume": 823623.6, "close_time": 1761796799999, "quote_volume": 39745.47232, "trades": 494, "taker_buy_base": 445741.4, "taker_buy_quote": 21504.29861 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 0.0481, "high": 0.0487, "low": 0.0467, "close": 0.0485, "volume": 2557548.4, "close_time": 1761811199999, "quote_volume": 121624.02135, "trades": 1403, "taker_buy_base": 1179358.7, "taker_buy_quote": 56010.41157 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 0.0484, "high": 0.0485, "low": 0.0473, "close": 0.0474, "volume": 1842635.6, "close_time": 1761825599999, "quote_volume": 87903.43046, "trades": 1109, "taker_buy_base": 1035453.3, "taker_buy_quote": 49405.19025 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 0.0474, "high": 0.0474, "low": 0.0454, "close": 0.0457, "volume": 2571006.3, "close_time": 1761839999999, "quote_volume": 119001.26632, "trades": 1065, "taker_buy_base": 1319632.8, "taker_buy_quote": 61019.52022 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 0.0456, "high": 0.0459, "low": 0.0443, "close": 0.0447, "volume": 3476852.0, "close_time": 1761854399999, "quote_volume": 156694.26968, "trades": 1319, "taker_buy_base": 1304758.5, "taker_buy_quote": 58844.36259 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 0.0447, "high": 0.0462, "low": 0.0445, "close": 0.0461, "volume": 1732985.5, "close_time": 1761868799999, "quote_volume": 78404.82852, "trades": 757, "taker_buy_base": 823929.3, "taker_buy_quote": 37370.74831 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0461, "high": 0.0468, "low": 0.046, "close": 0.0467, "volume": 669322.4, "close_time": 1761883199999, "quote_volume": 31131.93531, "trades": 361, "taker_buy_base": 223234.1, "taker_buy_quote": 10390.11284 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 0.0467, "high": 0.0473, "low": 0.0465, "close": 0.0467, "volume": 824959.1, "close_time": 1761897599999, "quote_volume": 38726.29333, "trades": 439, "taker_buy_base": 349808.3, "taker_buy_quote": 16395.6416 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 0.0466, "high": 0.047, "low": 0.0463, "close": 0.047, "volume": 975313.3, "close_time": 1761911999999, "quote_volume": 45475.65232, "trades": 733, "taker_buy_base": 471692.6, "taker_buy_quote": 22016.42221 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 0.0469, "high": 0.0473, "low": 0.0452, "close": 0.0462, "volume": 5211810.2, "close_time": 1761926399999, "quote_volume": 241202.89009, "trades": 2364, "taker_buy_base": 2579509.6, "taker_buy_quote": 119213.87351 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 0.0464, "high": 0.0464, "low": 0.0448, "close": 0.0463, "volume": 2224089.6, "close_time": 1761940799999, "quote_volume": 101284.70471, "trades": 887, "taker_buy_base": 1208760.7, "taker_buy_quote": 55094.48638 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 0.0463, "high": 0.0464, "low": 0.0456, "close": 0.0459, "volume": 1217586.4, "close_time": 1761955199999, "quote_volume": 55850.18606, "trades": 586, "taker_buy_base": 754752.8, "taker_buy_quote": 34594.54604 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0458, "high": 0.0463, "low": 0.0454, "close": 0.0461, "volume": 1237853.9, "close_time": 1761969599999, "quote_volume": 56680.89838, "trades": 556, "taker_buy_base": 516580.7, "taker_buy_quote": 23681.86484 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 0.0462, "high": 0.0468, "low": 0.0458, "close": 0.0467, "volume": 674790.9, "close_time": 1761983999999, "quote_volume": 31201.36312, "trades": 408, "taker_buy_base": 235565.4, "taker_buy_quote": 10908.25104 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 0.0467, "high": 0.0471, "low": 0.0466, "close": 0.0469, "volume": 1307481.9, "close_time": 1761998399999, "quote_volume": 61212.1291, "trades": 923, "taker_buy_base": 539943.8, "taker_buy_quote": 25287.07827 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 0.047, "high": 0.0471, "low": 0.0462, "close": 0.0468, "volume": 1891633.8, "close_time": 1762012799999, "quote_volume": 88076.60955, "trades": 947, "taker_buy_base": 1056234.6, "taker_buy_quote": 49193.99676 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 0.0469, "high": 0.0472, "low": 0.0466, "close": 0.0471, "volume": 1886769.3, "close_time": 1762027199999, "quote_volume": 88494.46438, "trades": 1197, "taker_buy_base": 1191572.0, "taker_buy_quote": 55942.82369 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 0.0471, "high": 0.0474, "low": 0.0466, "close": 0.0471, "volume": 687233.2, "close_time": 1762041599999, "quote_volume": 32360.89934, "trades": 467, "taker_buy_base": 397342.9, "taker_buy_quote": 18710.60898 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0472, "high": 0.0472, "low": 0.0464, "close": 0.0466, "volume": 684884.3, "close_time": 1762055999999, "quote_volume": 32084.07943, "trades": 441, "taker_buy_base": 401033.2, "taker_buy_quote": 18779.67563 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 0.0466, "high": 0.0476, "low": 0.0465, "close": 0.0476, "volume": 963325.0, "close_time": 1762070399999, "quote_volume": 45455.27481, "trades": 482, "taker_buy_base": 633284.9, "taker_buy_quote": 29909.52159 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 0.0476, "high": 0.0476, "low": 0.0462, "close": 0.0472, "volume": 1879725.8, "close_time": 1762084799999, "quote_volume": 88216.39055, "trades": 732, "taker_buy_base": 573945.8, "taker_buy_quote": 26963.44858 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 0.0471, "high": 0.0472, "low": 0.0455, "close": 0.0458, "volume": 1673004.8, "close_time": 1762099199999, "quote_volume": 77245.72818, "trades": 998, "taker_buy_base": 853160.1, "taker_buy_quote": 39365.55619 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 0.0457, "high": 0.0459, "low": 0.0451, "close": 0.0455, "volume": 1646912.6, "close_time": 1762113599999, "quote_volume": 74995.48787, "trades": 1131, "taker_buy_base": 809709.5, "taker_buy_quote": 36860.28175 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 0.0455, "high": 0.0466, "low": 0.0454, "close": 0.0465, "volume": 1012442.3, "close_time": 1762127999999, "quote_volume": 46536.93761, "trades": 575, "taker_buy_base": 525848.0, "taker_buy_quote": 24229.98182 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0432, "close": 0.0434, "volume": 3126360.9, "close_time": 1762142399999, "quote_volume": 139593.35217, "trades": 1618, "taker_buy_base": 1899010.3, "taker_buy_quote": 84891.78863 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 0.0433, "high": 0.0438, "low": 0.0424, "close": 0.0431, "volume": 5117604.3, "close_time": 1762156799999, "quote_volume": 220469.28471, "trades": 1546, "taker_buy_base": 2966221.4, "taker_buy_quote": 127802.22957 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 0.043, "high": 0.0435, "low": 0.0422, "close": 0.043, "volume": 3772528.7, "close_time": 1762171199999, "quote_volume": 161690.49997, "trades": 1125, "taker_buy_base": 1998612.0, "taker_buy_quote": 85834.05298 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 0.0429, "high": 0.0434, "low": 0.0395, "close": 0.0403, "volume": 8416781.2, "close_time": 1762185599999, "quote_volume": 349176.69841, "trades": 2351, "taker_buy_base": 4102831.7, "taker_buy_quote": 170495.14923 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 0.0402, "high": 0.042, "low": 0.04, "close": 0.041, "volume": 4400607.4, "close_time": 1762199999999, "quote_volume": 181117.44911, "trades": 1244, "taker_buy_base": 2010916.0, "taker_buy_quote": 82770.69564 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 0.041, "high": 0.0414, "low": 0.0402, "close": 0.0413, "volume": 3183371.6, "close_time": 1762214399999, "quote_volume": 129694.06697, "trades": 984, "taker_buy_base": 1456576.6, "taker_buy_quote": 59368.22367 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0412, "high": 0.042, "low": 0.0409, "close": 0.0419, "volume": 1367031.1, "close_time": 1762228799999, "quote_volume": 56717.42857, "trades": 463, "taker_buy_base": 738302.3, "taker_buy_quote": 30656.28647 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 0.042, "high": 0.0422, "low": 0.0398, "close": 0.0401, "volume": 4550028.5, "close_time": 1762243199999, "quote_volume": 184694.48369, "trades": 998, "taker_buy_base": 1653238.3, "taker_buy_quote": 67189.68311 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 0.04, "high": 0.041, "low": 0.0398, "close": 0.0407, "volume": 2670585.8, "close_time": 1762257599999, "quote_volume": 108131.16213, "trades": 1182, "taker_buy_base": 1215666.1, "taker_buy_quote": 49240.76919 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 0.0405, "high": 0.0416, "low": 0.0398, "close": 0.0405, "volume": 3721822.4, "close_time": 1762271999999, "quote_volume": 151241.20337, "trades": 1578, "taker_buy_base": 1927442.9, "taker_buy_quote": 78561.91333 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 0.0406, "high": 0.041, "low": 0.0384, "close": 0.0392, "volume": 7365913.7, "close_time": 1762286399999, "quote_volume": 291586.80422, "trades": 2892, "taker_buy_base": 4097816.0, "taker_buy_quote": 162145.20941 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 0.0392, "high": 0.0403, "low": 0.0376, "close": 0.0401, "volume": 7323354.3, "close_time": 1762300799999, "quote_volume": 284595.74597, "trades": 2826, "taker_buy_base": 3673780.9, "taker_buy_quote": 142818.22246 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0401, "high": 0.0407, "low": 0.0381, "close": 0.0405, "volume": 3251282.2, "close_time": 1762315199999, "quote_volume": 128649.24707, "trades": 1406, "taker_buy_base": 1701427.5, "taker_buy_quote": 67285.04329 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 0.0404, "high": 0.0407, "low": 0.0402, "close": 0.0406, "volume": 1201501.9, "close_time": 1762329599999, "quote_volume": 48592.45206, "trades": 569, "taker_buy_base": 501335.0, "taker_buy_quote": 20280.19931 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 0.0405, "high": 0.0405, "low": 0.0395, "close": 0.0403, "volume": 2203235.1, "close_time": 1762343999999, "quote_volume": 88110.28878, "trades": 820, "taker_buy_base": 998415.6, "taker_buy_quote": 39932.36934 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 0.0402, "high": 0.041, "low": 0.04, "close": 0.0408, "volume": 2078909.1, "close_time": 1762358399999, "quote_volume": 84137.89537, "trades": 1053, "taker_buy_base": 966707.6, "taker_buy_quote": 39150.3223 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 0.0409, "high": 0.0416, "low": 0.0404, "close": 0.0413, "volume": 2072961.8, "close_time": 1762372799999, "quote_volume": 85015.03274, "trades": 969, "taker_buy_base": 959377.3, "taker_buy_quote": 39424.614 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 0.0412, "high": 0.0417, "low": 0.041, "close": 0.0415, "volume": 2041863.8, "close_time": 1762387199999, "quote_volume": 84588.83707, "trades": 853, "taker_buy_base": 1248705.2, "taker_buy_quote": 51769.0573 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0407, "close": 0.0415, "volume": 1276827.9, "close_time": 1762401599999, "quote_volume": 52671.84675, "trades": 803, "taker_buy_base": 681371.5, "taker_buy_quote": 28117.3094 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 0.0415, "high": 0.0416, "low": 0.0405, "close": 0.0409, "volume": 2260266.6, "close_time": 1762415999999, "quote_volume": 92451.88443, "trades": 793, "taker_buy_base": 991018.5, "taker_buy_quote": 40528.39589 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 0.0408, "high": 0.0412, "low": 0.0405, "close": 0.0411, "volume": 1935273.7, "close_time": 1762430399999, "quote_volume": 79073.37161, "trades": 1175, "taker_buy_base": 1090624.2, "taker_buy_quote": 44564.87835 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 0.0411, "high": 0.0415, "low": 0.0397, "close": 0.0399, "volume": 10291139.8, "close_time": 1762444799999, "quote_volume": 417798.75718, "trades": 3822, "taker_buy_base": 5136456.1, "taker_buy_quote": 208577.03085 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 0.04, "high": 0.0412, "low": 0.0394, "close": 0.0411, "volume": 7412774.2, "close_time": 1762459199999, "quote_volume": 298899.96634, "trades": 2401, "taker_buy_base": 3799477.7, "taker_buy_quote": 153274.64811 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 0.0411, "high": 0.0415, "low": 0.0406, "close": 0.0412, "volume": 2910621.9, "close_time": 1762473599999, "quote_volume": 119489.65562, "trades": 1235, "taker_buy_base": 1441673.5, "taker_buy_quote": 59227.28749 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0413, "high": 0.0425, "low": 0.0413, "close": 0.0423, "volume": 2989113.7, "close_time": 1762487999999, "quote_volume": 125092.65871, "trades": 2160, "taker_buy_base": 1352161.8, "taker_buy_quote": 56609.1862 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 0.0423, "high": 0.0432, "low": 0.0419, "close": 0.0432, "volume": 2123681.1, "close_time": 1762502399999, "quote_volume": 90331.93183, "trades": 1460, "taker_buy_base": 1083940.6, "taker_buy_quote": 46177.85503 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 0.0432, "high": 0.0433, "low": 0.0412, "close": 0.0417, "volume": 4172777.9, "close_time": 1762516799999, "quote_volume": 175506.08004, "trades": 2338, "taker_buy_base": 1949862.4, "taker_buy_quote": 82121.85338 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 0.0417, "high": 0.0434, "low": 0.0405, "close": 0.0432, "volume": 6815433.5, "close_time": 1762531199999, "quote_volume": 285128.47968, "trades": 3428, "taker_buy_base": 3305388.2, "taker_buy_quote": 138585.1326 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 0.0432, "high": 0.0464, "low": 0.0429, "close": 0.0462, "volume": 11566299.4, "close_time": 1762545599999, "quote_volume": 524213.00529, "trades": 6351, "taker_buy_base": 5859883.6, "taker_buy_quote": 265448.46003 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 0.0462, "high": 0.0467, "low": 0.0455, "close": 0.0458, "volume": 3726655.9, "close_time": 1762559999999, "quote_volume": 172123.5598, "trades": 2657, "taker_buy_base": 1762437.0, "taker_buy_quote": 81353.73086 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0449, "close": 0.0454, "volume": 1737643.5, "close_time": 1762574399999, "quote_volume": 79518.94741, "trades": 2224, "taker_buy_base": 828146.7, "taker_buy_quote": 37961.61475 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 0.0454, "high": 0.046, "low": 0.0441, "close": 0.0448, "volume": 3110509.0, "close_time": 1762588799999, "quote_volume": 139703.4941, "trades": 2592, "taker_buy_base": 1418744.5, "taker_buy_quote": 63787.38594 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 0.0448, "high": 0.0462, "low": 0.0444, "close": 0.0452, "volume": 4171066.3, "close_time": 1762603199999, "quote_volume": 188484.98216, "trades": 3022, "taker_buy_base": 2752725.8, "taker_buy_quote": 124477.12391 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 0.0452, "high": 0.0514, "low": 0.0439, "close": 0.0477, "volume": 34866719.9, "close_time": 1762617599999, "quote_volume": 1643574.53519, "trades": 20004, "taker_buy_base": 20375898.2, "taker_buy_quote": 961014.38003 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 0.0475, "high": 0.0524, "low": 0.0453, "close": 0.0493, "volume": 69119119.2, "close_time": 1762631999999, "quote_volume": 3385841.86263, "trades": 28244, "taker_buy_base": 33140709.3, "taker_buy_quote": 1627051.05266 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 0.0494, "high": 0.0512, "low": 0.0474, "close": 0.048, "volume": 18620079.2, "close_time": 1762646399999, "quote_volume": 919114.19357, "trades": 6516, "taker_buy_base": 8861300.8, "taker_buy_quote": 438958.16298 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0479, "high": 0.049, "low": 0.0456, "close": 0.0459, "volume": 8994697.0, "close_time": 1762660799999, "quote_volume": 425087.64274, "trades": 3437, "taker_buy_base": 4396242.4, "taker_buy_quote": 208371.41413 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 0.0458, "high": 0.0465, "low": 0.0455, "close": 0.046, "volume": 4768344.7, "close_time": 1762675199999, "quote_volume": 219065.32614, "trades": 1518, "taker_buy_base": 2203389.1, "taker_buy_quote": 101311.00312 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 0.046, "high": 0.0465, "low": 0.0447, "close": 0.0456, "volume": 6818446.3, "close_time": 1762689599999, "quote_volume": 310286.27503, "trades": 2032, "taker_buy_base": 3168537.3, "taker_buy_quote": 144334.69946 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 0.0457, "high": 0.047, "low": 0.0452, "close": 0.0468, "volume": 6525394.6, "close_time": 1762703999999, "quote_volume": 300016.97871, "trades": 2199, "taker_buy_base": 2624013.3, "taker_buy_quote": 121005.19596 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 0.0469, "high": 0.047, "low": 0.0459, "close": 0.047, "volume": 3642190.1, "close_time": 1762718399999, "quote_volume": 169341.94424, "trades": 1802, "taker_buy_base": 1580357.3, "taker_buy_quote": 73485.45138 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 0.047, "high": 0.0471, "low": 0.0455, "close": 0.0459, "volume": 3241509.7, "close_time": 1762732799999, "quote_volume": 149453.59084, "trades": 1731, "taker_buy_base": 1513701.7, "taker_buy_quote": 69844.89318 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0454, "close": 0.0461, "volume": 2935790.8, "close_time": 1762747199999, "quote_volume": 135749.72815, "trades": 1461, "taker_buy_base": 1201870.0, "taker_buy_quote": 55611.46363 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 0.0462, "high": 0.0464, "low": 0.0455, "close": 0.0457, "volume": 3844858.7, "close_time": 1762761599999, "quote_volume": 176315.72405, "trades": 1690, "taker_buy_base": 1501824.4, "taker_buy_quote": 68975.06007 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 0.0457, "high": 0.0465, "low": 0.0451, "close": 0.0462, "volume": 2833814.8, "close_time": 1762775999999, "quote_volume": 129609.80164, "trades": 1603, "taker_buy_base": 1385197.8, "taker_buy_quote": 63417.99994 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 0.0461, "high": 0.0464, "low": 0.0447, "close": 0.0452, "volume": 4823429.6, "close_time": 1762790399999, "quote_volume": 219756.79726, "trades": 3374, "taker_buy_base": 1948892.5, "taker_buy_quote": 88782.63434 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 0.0451, "high": 0.0459, "low": 0.0443, "close": 0.0456, "volume": 3611988.9, "close_time": 1762804799999, "quote_volume": 162846.17628, "trades": 2270, "taker_buy_base": 1907124.5, "taker_buy_quote": 86102.74504 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 0.0457, "high": 0.0464, "low": 0.0451, "close": 0.0458, "volume": 1781409.9, "close_time": 1762819199999, "quote_volume": 81513.58485, "trades": 1072, "taker_buy_base": 807865.8, "taker_buy_quote": 36997.73795 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0453, "close": 0.0464, "volume": 1935930.2, "close_time": 1762833599999, "quote_volume": 88855.00336, "trades": 1377, "taker_buy_base": 922959.6, "taker_buy_quote": 42389.42159 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0445, "close": 0.0446, "volume": 1360711.5, "close_time": 1762847999999, "quote_volume": 61387.12669, "trades": 1191, "taker_buy_base": 609206.4, "taker_buy_quote": 27496.0853 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 0.0446, "high": 0.0457, "low": 0.0445, "close": 0.0454, "volume": 2051760.3, "close_time": 1762862399999, "quote_volume": 92931.32207, "trades": 1854, "taker_buy_base": 909740.3, "taker_buy_quote": 41303.41082 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 0.0453, "high": 0.0456, "low": 0.0448, "close": 0.045, "volume": 1548160.0, "close_time": 1762876799999, "quote_volume": 69932.90098, "trades": 1537, "taker_buy_base": 718738.7, "taker_buy_quote": 32445.75577 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 0.045, "high": 0.0457, "low": 0.044, "close": 0.0441, "volume": 1869227.7, "close_time": 1762891199999, "quote_volume": 84038.98761, "trades": 1214, "taker_buy_base": 915793.5, "taker_buy_quote": 41179.50773 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 0.0441, "high": 0.0443, "low": 0.0432, "close": 0.0434, "volume": 2540669.1, "close_time": 1762905599999, "quote_volume": 111039.52149, "trades": 1156, "taker_buy_base": 1376002.7, "taker_buy_quote": 60160.02272 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0437, "high": 0.0441, "low": 0.0429, "close": 0.044, "volume": 1480560.3, "close_time": 1762919999999, "quote_volume": 64649.04319, "trades": 912, "taker_buy_base": 754991.3, "taker_buy_quote": 32943.42833 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 0.044, "high": 0.0448, "low": 0.0439, "close": 0.044, "volume": 842669.2, "close_time": 1762934399999, "quote_volume": 37383.05186, "trades": 415, "taker_buy_base": 327330.1, "taker_buy_quote": 14537.46656 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 0.0442, "high": 0.0456, "low": 0.0441, "close": 0.0454, "volume": 1026897.4, "close_time": 1762948799999, "quote_volume": 46277.86866, "trades": 627, "taker_buy_base": 555858.5, "taker_buy_quote": 25039.13327 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 0.0452, "high": 0.0455, "low": 0.0432, "close": 0.0434, "volume": 2034055.9, "close_time": 1762963199999, "quote_volume": 90639.21388, "trades": 1489, "taker_buy_base": 896337.8, "taker_buy_quote": 40003.06721 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 0.0434, "high": 0.0434, "low": 0.0419, "close": 0.0426, "volume": 2870533.0, "close_time": 1762977599999, "quote_volume": 122177.34246, "trades": 1292, "taker_buy_base": 1504867.9, "taker_buy_quote": 64079.11094 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 0.0425, "high": 0.0433, "low": 0.0424, "close": 0.0427, "volume": 1162976.8, "close_time": 1762991999999, "quote_volume": 50006.76031, "trades": 626, "taker_buy_base": 427649.2, "taker_buy_quote": 18392.89202 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0426, "high": 0.0437, "low": 0.0425, "close": 0.0435, "volume": 833473.8, "close_time": 1763006399999, "quote_volume": 35849.53493, "trades": 632, "taker_buy_base": 353775.0, "taker_buy_quote": 15202.21395 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 0.0433, "high": 0.0443, "low": 0.0431, "close": 0.0436, "volume": 1029684.1, "close_time": 1763020799999, "quote_volume": 45090.03685, "trades": 683, "taker_buy_base": 571862.3, "taker_buy_quote": 25051.34034 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 0.0436, "high": 0.044, "low": 0.0431, "close": 0.0433, "volume": 718750.4, "close_time": 1763035199999, "quote_volume": 31265.26335, "trades": 614, "taker_buy_base": 336588.4, "taker_buy_quote": 14638.06991 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 0.0434, "high": 0.044, "low": 0.0427, "close": 0.043, "volume": 835074.7, "close_time": 1763049599999, "quote_volume": 36198.58297, "trades": 571, "taker_buy_base": 403094.8, "taker_buy_quote": 17480.73137 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 0.043, "high": 0.043, "low": 0.0403, "close": 0.0405, "volume": 3495944.6, "close_time": 1763063999999, "quote_volume": 144411.46294, "trades": 1885, "taker_buy_base": 1773230.9, "taker_buy_quote": 73569.14093 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 0.0406, "high": 0.0419, "low": 0.0403, "close": 0.0416, "volume": 1321997.8, "close_time": 1763078399999, "quote_volume": 53899.85897, "trades": 960, "taker_buy_base": 711496.9, "taker_buy_quote": 29001.84541 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0409, "close": 0.0411, "volume": 783387.7, "close_time": 1763092799999, "quote_volume": 32435.56069, "trades": 549, "taker_buy_base": 394634.3, "taker_buy_quote": 16326.15355 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 0.0411, "high": 0.0416, "low": 0.0393, "close": 0.0412, "volume": 3669646.4, "close_time": 1763107199999, "quote_volume": 148157.94793, "trades": 1624, "taker_buy_base": 1899385.4, "taker_buy_quote": 76501.78589 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 0.0411, "high": 0.0412, "low": 0.0402, "close": 0.0402, "volume": 1301488.9, "close_time": 1763121599999, "quote_volume": 52748.08102, "trades": 429, "taker_buy_base": 545431.2, "taker_buy_quote": 22149.40162 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 0.0403, "high": 0.0414, "low": 0.0395, "close": 0.0411, "volume": 2636931.5, "close_time": 1763135999999, "quote_volume": 105970.80769, "trades": 842, "taker_buy_base": 1285002.7, "taker_buy_quote": 51603.35642 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 0.041, "high": 0.0412, "low": 0.0402, "close": 0.0408, "volume": 2805339.3, "close_time": 1763150399999, "quote_volume": 114338.57082, "trades": 927, "taker_buy_base": 1029823.3, "taker_buy_quote": 42011.89627 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 0.0409, "high": 0.041, "low": 0.0392, "close": 0.0398, "volume": 1607024.6, "close_time": 1763164799999, "quote_volume": 64404.52356, "trades": 841, "taker_buy_base": 858224.0, "taker_buy_quote": 34430.50977 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0397, "high": 0.0411, "low": 0.0397, "close": 0.0411, "volume": 511423.2, "close_time": 1763179199999, "quote_volume": 20716.46409, "trades": 276, "taker_buy_base": 226634.8, "taker_buy_quote": 9177.81588 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 0.041, "high": 0.0414, "low": 0.0407, "close": 0.0408, "volume": 1128880.9, "close_time": 1763193599999, "quote_volume": 46283.83839, "trades": 427, "taker_buy_base": 610859.4, "taker_buy_quote": 25047.79203 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 0.0409, "high": 0.0409, "low": 0.04, "close": 0.0402, "volume": 796645.9, "close_time": 1763207999999, "quote_volume": 32143.71875, "trades": 354, "taker_buy_base": 446663.8, "taker_buy_quote": 18038.64444 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 0.0401, "high": 0.041, "low": 0.0401, "close": 0.0405, "volume": 1318437.0, "close_time": 1763222399999, "quote_volume": 53542.24375, "trades": 543, "taker_buy_base": 870920.6, "taker_buy_quote": 35368.29627 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 0.0405, "high": 0.0412, "low": 0.0402, "close": 0.0408, "volume": 1007618.4, "close_time": 1763236799999, "quote_volume": 41091.33201, "trades": 530, "taker_buy_base": 436925.2, "taker_buy_quote": 17834.54628 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0401, "close": 0.0406, "volume": 1120607.9, "close_time": 1763251199999, "quote_volume": 45467.05555, "trades": 418, "taker_buy_base": 539624.5, "taker_buy_quote": 21909.28588 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0405, "high": 0.041, "low": 0.0398, "close": 0.0408, "volume": 799498.6, "close_time": 1763265599999, "quote_volume": 32231.54105, "trades": 396, "taker_buy_base": 311826.4, "taker_buy_quote": 12603.08047 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 0.0408, "high": 0.0409, "low": 0.0404, "close": 0.0408, "volume": 279312.5, "close_time": 1763279999999, "quote_volume": 11343.32557, "trades": 171, "taker_buy_base": 147459.4, "taker_buy_quote": 5991.2543 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 0.0407, "high": 0.0408, "low": 0.0397, "close": 0.0398, "volume": 3128873.5, "close_time": 1763294399999, "quote_volume": 126800.92134, "trades": 545, "taker_buy_base": 1304703.4, "taker_buy_quote": 52916.17397 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 0.0398, "high": 0.0402, "low": 0.0388, "close": 0.039, "volume": 2642300.9, "close_time": 1763308799999, "quote_volume": 104122.84431, "trades": 595, "taker_buy_base": 1370693.9, "taker_buy_quote": 54096.01021 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 0.039, "high": 0.0395, "low": 0.0381, "close": 0.0387, "volume": 2268123.9, "close_time": 1763323199999, "quote_volume": 87800.16712, "trades": 612, "taker_buy_base": 949894.0, "taker_buy_quote": 36843.57645 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 0.0387, "high": 0.0397, "low": 0.0384, "close": 0.0395, "volume": 1209347.0, "close_time": 1763337599999, "quote_volume": 47120.63088, "trades": 495, "taker_buy_base": 665685.7, "taker_buy_quote": 25897.59716 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0394, "high": 0.0401, "low": 0.0391, "close": 0.04, "volume": 676320.0, "close_time": 1763351999999, "quote_volume": 26928.51813, "trades": 325, "taker_buy_base": 390996.0, "taker_buy_quote": 15574.34883 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 0.04, "high": 0.0403, "low": 0.0397, "close": 0.0402, "volume": 910848.9, "close_time": 1763366399999, "quote_volume": 36474.32608, "trades": 409, "taker_buy_base": 582306.3, "taker_buy_quote": 23329.12106 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 0.0403, "high": 0.0404, "low": 0.0399, "close": 0.0403, "volume": 895766.2, "close_time": 1763380799999, "quote_volume": 35937.79164, "trades": 424, "taker_buy_base": 382211.3, "taker_buy_quote": 15345.04737 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 0.0402, "high": 0.0405, "low": 0.0387, "close": 0.0393, "volume": 2683808.1, "close_time": 1763395199999, "quote_volume": 106267.94712, "trades": 814, "taker_buy_base": 1212190.2, "taker_buy_quote": 48055.0585 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 0.0393, "high": 0.0399, "low": 0.0378, "close": 0.0379, "volume": 2558094.7, "close_time": 1763409599999, "quote_volume": 98763.81775, "trades": 794, "taker_buy_base": 1244302.4, "taker_buy_quote": 47981.62862 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 0.0378, "high": 0.0385, "low": 0.0377, "close": 0.0383, "volume": 1490214.5, "close_time": 1763423999999, "quote_volume": 56786.06678, "trades": 824, "taker_buy_base": 544412.3, "taker_buy_quote": 20757.68035 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0383, "high": 0.0388, "low": 0.0376, "close": 0.0387, "volume": 1519335.2, "close_time": 1763438399999, "quote_volume": 58090.23365, "trades": 1175, "taker_buy_base": 681517.0, "taker_buy_quote": 26057.5151 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 0.0387, "high": 0.039, "low": 0.0378, "close": 0.0383, "volume": 2037711.4, "close_time": 1763452799999, "quote_volume": 78283.60789, "trades": 1936, "taker_buy_base": 1107467.2, "taker_buy_quote": 42603.76142 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 0.0383, "high": 0.039, "low": 0.0383, "close": 0.0384, "volume": 1943833.2, "close_time": 1763467199999, "quote_volume": 75205.07031, "trades": 690, "taker_buy_base": 972983.8, "taker_buy_quote": 37618.08957 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 0.0383, "high": 0.0393, "low": 0.0381, "close": 0.0391, "volume": 2676723.2, "close_time": 1763481599999, "quote_volume": 103653.59023, "trades": 847, "taker_buy_base": 1353878.4, "taker_buy_quote": 52390.67322 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 0.039, "high": 0.0398, "low": 0.0389, "close": 0.0395, "volume": 953467.2, "close_time": 1763495999999, "quote_volume": 37718.61799, "trades": 484, "taker_buy_base": 498254.7, "taker_buy_quote": 19723.0689 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0389, "close": 0.0392, "volume": 598155.0, "close_time": 1763510399999, "quote_volume": 23547.44299, "trades": 373, "taker_buy_base": 251861.9, "taker_buy_quote": 9939.74298 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0393, "high": 0.0395, "low": 0.0388, "close": 0.0388, "volume": 837299.1, "close_time": 1763524799999, "quote_volume": 32713.72281, "trades": 716, "taker_buy_base": 473899.7, "taker_buy_quote": 18551.99496 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0378, "close": 0.0388, "volume": 2052395.6, "close_time": 1763539199999, "quote_volume": 78966.1126, "trades": 476, "taker_buy_base": 1193092.4, "taker_buy_quote": 45922.22248 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 0.0387, "high": 0.0389, "low": 0.0383, "close": 0.0384, "volume": 617380.1, "close_time": 1763553599999, "quote_volume": 23797.20438, "trades": 319, "taker_buy_base": 224821.4, "taker_buy_quote": 8673.47202 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 0.0385, "high": 0.0397, "low": 0.0379, "close": 0.0379, "volume": 6851952.0, "close_time": 1763567999999, "quote_volume": 266022.17038, "trades": 4037, "taker_buy_base": 3600673.0, "taker_buy_quote": 139987.36567 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 0.0379, "high": 0.0381, "low": 0.036, "close": 0.0365, "volume": 3721946.4, "close_time": 1763582399999, "quote_volume": 137039.83429, "trades": 1795, "taker_buy_base": 1719393.4, "taker_buy_quote": 63327.17449 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 0.0365, "high": 0.0382, "low": 0.0363, "close": 0.0382, "volume": 2148405.9, "close_time": 1763596799999, "quote_volume": 80157.25747, "trades": 696, "taker_buy_base": 1064222.9, "taker_buy_quote": 39665.7236 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0381, "high": 0.0386, "low": 0.038, "close": 0.0384, "volume": 432245.1, "close_time": 1763611199999, "quote_volume": 16556.72692, "trades": 196, "taker_buy_base": 181850.3, "taker_buy_quote": 6970.44942 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 0.0383, "high": 0.0392, "low": 0.0382, "close": 0.0389, "volume": 2157336.4, "close_time": 1763625599999, "quote_volume": 83470.82774, "trades": 1040, "taker_buy_base": 1383670.7, "taker_buy_quote": 53583.89266 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 0.0388, "high": 0.0397, "low": 0.0384, "close": 0.0394, "volume": 2332207.8, "close_time": 1763639999999, "quote_volume": 91059.09487, "trades": 1415, "taker_buy_base": 1253808.0, "taker_buy_quote": 49028.09774 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 0.0395, "high": 0.0414, "low": 0.0394, "close": 0.0395, "volume": 9833117.1, "close_time": 1763654399999, "quote_volume": 396596.49909, "trades": 4820, "taker_buy_base": 4572637.5, "taker_buy_quote": 184550.88761 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 0.0396, "high": 0.0397, "low": 0.0368, "close": 0.0379, "volume": 4838022.6, "close_time": 1763668799999, "quote_volume": 182909.65764, "trades": 2206, "taker_buy_base": 2346419.0, "taker_buy_quote": 88832.95982 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 0.0378, "high": 0.0394, "low": 0.0374, "close": 0.0381, "volume": 2128320.3, "close_time": 1763683199999, "quote_volume": 81961.4977, "trades": 1156, "taker_buy_base": 936168.9, "taker_buy_quote": 36049.13975 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0382, "high": 0.0395, "low": 0.0376, "close": 0.0386, "volume": 3708521.3, "close_time": 1763697599999, "quote_volume": 142777.91447, "trades": 1140, "taker_buy_base": 1935438.1, "taker_buy_quote": 74807.07072 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 0.0385, "high": 0.0386, "low": 0.0338, "close": 0.036, "volume": 6998369.8, "close_time": 1763711999999, "quote_volume": 254245.64154, "trades": 2550, "taker_buy_base": 3129450.4, "taker_buy_quote": 113197.5701 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 0.036, "high": 0.0367, "low": 0.0349, "close": 0.0351, "volume": 7251430.8, "close_time": 1763726399999, "quote_volume": 259874.70027, "trades": 1575, "taker_buy_base": 2945576.3, "taker_buy_quote": 105308.63665 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 0.0351, "high": 0.0365, "low": 0.0345, "close": 0.0357, "volume": 5088273.6, "close_time": 1763740799999, "quote_volume": 181694.82209, "trades": 1189, "taker_buy_base": 2416848.6, "taker_buy_quote": 86401.30693 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 0.0356, "high": 0.0372, "low": 0.0351, "close": 0.0364, "volume": 4069501.5, "close_time": 1763755199999, "quote_volume": 147715.41092, "trades": 1162, "taker_buy_base": 1921221.3, "taker_buy_quote": 69732.56701 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 0.0364, "high": 0.0369, "low": 0.035, "close": 0.0365, "volume": 4008981.3, "close_time": 1763769599999, "quote_volume": 144567.24009, "trades": 1122, "taker_buy_base": 1948244.8, "taker_buy_quote": 70283.80394 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0365, "high": 0.0366, "low": 0.0359, "close": 0.036, "volume": 2478795.9, "close_time": 1763783999999, "quote_volume": 90076.96815, "trades": 856, "taker_buy_base": 1084684.2, "taker_buy_quote": 39407.81872 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 0.036, "high": 0.036, "low": 0.035, "close": 0.0358, "volume": 2904713.3, "close_time": 1763798399999, "quote_volume": 103132.10034, "trades": 982, "taker_buy_base": 1511787.3, "taker_buy_quote": 53691.89267 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 0.0358, "high": 0.0358, "low": 0.0349, "close": 0.0356, "volume": 2258185.6, "close_time": 1763812799999, "quote_volume": 79614.89583, "trades": 809, "taker_buy_base": 1205156.3, "taker_buy_quote": 42483.44385 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 0.0355, "high": 0.0361, "low": 0.0351, "close": 0.0358, "volume": 1949009.4, "close_time": 1763827199999, "quote_volume": 69492.83968, "trades": 618, "taker_buy_base": 892176.5, "taker_buy_quote": 31811.97398 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 0.0358, "high": 0.0363, "low": 0.0357, "close": 0.0361, "volume": 1656635.1, "close_time": 1763841599999, "quote_volume": 59742.05153, "trades": 648, "taker_buy_base": 809601.8, "taker_buy_quote": 29225.52261 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 0.0361, "high": 0.0375, "low": 0.0359, "close": 0.0366, "volume": 11611295.2, "close_time": 1763855999999, "quote_volume": 427594.0494, "trades": 3785, "taker_buy_base": 6323434.3, "taker_buy_quote": 233268.24135 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0366, "high": 0.0371, "low": 0.0363, "close": 0.0366, "volume": 2588199.1, "close_time": 1763870399999, "quote_volume": 95149.52215, "trades": 1021, "taker_buy_base": 1369417.1, "taker_buy_quote": 50367.1908 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 0.0367, "high": 0.0416, "low": 0.0366, "close": 0.0388, "volume": 25997779.1, "close_time": 1763884799999, "quote_volume": 1004312.35303, "trades": 9182, "taker_buy_base": 13471560.4, "taker_buy_quote": 520557.45747 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0366, "close": 0.0371, "volume": 14159938.7, "close_time": 1763899199999, "quote_volume": 533177.07097, "trades": 5089, "taker_buy_base": 6022914.6, "taker_buy_quote": 227002.7586 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 0.0371, "high": 0.0379, "low": 0.0366, "close": 0.0369, "volume": 14008261.1, "close_time": 1763913599999, "quote_volume": 521819.25642, "trades": 4214, "taker_buy_base": 7289395.0, "taker_buy_quote": 271707.12539 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 0.0369, "high": 0.0375, "low": 0.0366, "close": 0.0372, "volume": 3177539.4, "close_time": 1763927999999, "quote_volume": 117355.5135, "trades": 1523, "taker_buy_base": 1369017.3, "taker_buy_quote": 50615.65258 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 0.0371, "high": 0.0373, "low": 0.0364, "close": 0.0365, "volume": 2447770.8, "close_time": 1763942399999, "quote_volume": 90370.12017, "trades": 703, "taker_buy_base": 1050081.5, "taker_buy_quote": 38807.16711 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0365, "high": 0.0372, "low": 0.036, "close": 0.0368, "volume": 2650656.5, "close_time": 1763956799999, "quote_volume": 96635.09731, "trades": 1088, "taker_buy_base": 1206545.5, "taker_buy_quote": 44080.52013 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 0.0369, "high": 0.0372, "low": 0.0363, "close": 0.0368, "volume": 2082249.0, "close_time": 1763971199999, "quote_volume": 76614.41999, "trades": 862, "taker_buy_base": 1158055.1, "taker_buy_quote": 42627.2491 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 0.0369, "high": 0.0369, "low": 0.0361, "close": 0.0367, "volume": 2284525.4, "close_time": 1763985599999, "quote_volume": 83582.77207, "trades": 912, "taker_buy_base": 1442497.2, "taker_buy_quote": 52862.97164 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 0.0367, "high": 0.0382, "low": 0.0364, "close": 0.0378, "volume": 10469462.5, "close_time": 1763999999999, "quote_volume": 394862.36049, "trades": 3265, "taker_buy_base": 5767906.3, "taker_buy_quote": 217489.77204 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 0.0378, "high": 0.0384, "low": 0.0375, "close": 0.038, "volume": 5492964.1, "close_time": 1764014399999, "quote_volume": 208497.62053, "trades": 1275, "taker_buy_base": 2590546.4, "taker_buy_quote": 98526.27761 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 0.0381, "high": 0.0384, "low": 0.0378, "close": 0.0378, "volume": 1437206.0, "close_time": 1764028799999, "quote_volume": 54664.72762, "trades": 541, "taker_buy_base": 727476.2, "taker_buy_quote": 27695.89975 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0379, "high": 0.0383, "low": 0.0376, "close": 0.0381, "volume": 1775426.0, "close_time": 1764043199999, "quote_volume": 67401.82674, "trades": 845, "taker_buy_base": 789059.6, "taker_buy_quote": 30009.43407 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 0.0381, "high": 0.0389, "low": 0.0375, "close": 0.0378, "volume": 5677593.8, "close_time": 1764057599999, "quote_volume": 216950.12678, "trades": 1392, "taker_buy_base": 2661441.8, "taker_buy_quote": 101981.39736 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 0.0376, "high": 0.0381, "low": 0.0373, "close": 0.0379, "volume": 2550361.4, "close_time": 1764071999999, "quote_volume": 96265.91877, "trades": 566, "taker_buy_base": 1150511.5, "taker_buy_quote": 43505.29432 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 0.0378, "high": 0.0389, "low": 0.0374, "close": 0.0378, "volume": 6502976.3, "close_time": 1764086399999, "quote_volume": 247924.43246, "trades": 1459, "taker_buy_base": 3118297.3, "taker_buy_quote": 119342.01688 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 0.0378, "high": 0.0383, "low": 0.0371, "close": 0.0376, "volume": 2057769.2, "close_time": 1764100799999, "quote_volume": 77756.26998, "trades": 789, "taker_buy_base": 843255.7, "taker_buy_quote": 31901.29469 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 0.0377, "high": 0.0383, "low": 0.0375, "close": 0.038, "volume": 947347.2, "close_time": 1764115199999, "quote_volume": 35989.20054, "trades": 489, "taker_buy_base": 501085.5, "taker_buy_quote": 19043.82402 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.038, "high": 0.0389, "low": 0.0378, "close": 0.038, "volume": 2313743.3, "close_time": 1764129599999, "quote_volume": 88658.66732, "trades": 1059, "taker_buy_base": 1134327.5, "taker_buy_quote": 43464.94418 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 0.0381, "high": 0.039, "low": 0.0378, "close": 0.0389, "volume": 3643422.3, "close_time": 1764143999999, "quote_volume": 139179.51961, "trades": 1297, "taker_buy_base": 2048430.7, "taker_buy_quote": 78371.0962 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 0.0389, "high": 0.0412, "low": 0.0387, "close": 0.0395, "volume": 45834155.8, "close_time": 1764158399999, "quote_volume": 1835966.07311, "trades": 11905, "taker_buy_base": 25008249.9, "taker_buy_quote": 1003897.11853 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 0.0395, "high": 0.0402, "low": 0.038, "close": 0.0394, "volume": 21749201.9, "close_time": 1764172799999, "quote_volume": 848412.80663, "trades": 8536, "taker_buy_base": 10610329.4, "taker_buy_quote": 414250.1663 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 0.0394, "high": 0.0414, "low": 0.0394, "close": 0.0407, "volume": 19974485.5, "close_time": 1764187199999, "quote_volume": 808248.22831, "trades": 10399, "taker_buy_base": 11456954.6, "taker_buy_quote": 463982.74334 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 0.0407, "high": 0.041, "low": 0.0403, "close": 0.0408, "volume": 9042140.8, "close_time": 1764201599999, "quote_volume": 368203.54351, "trades": 5031, "taker_buy_base": 5316576.0, "taker_buy_quote": 216685.13347 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0402, "close": 0.0405, "volume": 6284335.0, "close_time": 1764215999999, "quote_volume": 256212.33081, "trades": 2602, "taker_buy_base": 3185819.7, "taker_buy_quote": 130060.33659 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 0.0405, "high": 0.0407, "low": 0.0398, "close": 0.0399, "volume": 5580954.1, "close_time": 1764230399999, "quote_volume": 224769.37878, "trades": 1881, "taker_buy_base": 2611344.5, "taker_buy_quote": 105212.82169 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 0.04, "high": 0.0402, "low": 0.0392, "close": 0.0393, "volume": 7533956.0, "close_time": 1764244799999, "quote_volume": 299024.8738, "trades": 2921, "taker_buy_base": 3376916.1, "taker_buy_quote": 134171.66042 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 0.0393, "high": 0.0396, "low": 0.0388, "close": 0.0393, "volume": 4864702.0, "close_time": 1764259199999, "quote_volume": 190694.66074, "trades": 1770, "taker_buy_base": 2494407.2, "taker_buy_quote": 97880.45872 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 0.0393, "high": 0.0399, "low": 0.0392, "close": 0.0396, "volume": 3579545.8, "close_time": 1764273599999, "quote_volume": 141638.06292, "trades": 1552, "taker_buy_base": 1613233.4, "taker_buy_quote": 63853.10745 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 0.0397, "high": 0.0399, "low": 0.0394, "close": 0.0395, "volume": 2894037.9, "close_time": 1764287999999, "quote_volume": 114615.2642, "trades": 979, "taker_buy_base": 1227088.9, "taker_buy_quote": 48653.63871 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0389, "close": 0.039, "volume": 1629160.6, "close_time": 1764302399999, "quote_volume": 63843.1288, "trades": 436, "taker_buy_base": 672993.3, "taker_buy_quote": 26368.80096 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 0.039, "high": 0.0393, "low": 0.0383, "close": 0.0387, "volume": 4380218.9, "close_time": 1764316799999, "quote_volume": 170089.83949, "trades": 981, "taker_buy_base": 1707481.0, "taker_buy_quote": 66521.38979 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 0.0387, "high": 0.0394, "low": 0.0385, "close": 0.0389, "volume": 2019617.0, "close_time": 1764331199999, "quote_volume": 78610.3566, "trades": 679, "taker_buy_base": 926716.6, "taker_buy_quote": 36080.49269 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 0.0388, "high": 0.0392, "low": 0.0384, "close": 0.0388, "volume": 2128567.4, "close_time": 1764345599999, "quote_volume": 82714.3754, "trades": 657, "taker_buy_base": 1074893.9, "taker_buy_quote": 41801.92171 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 0.0388, "high": 0.0389, "low": 0.0377, "close": 0.0382, "volume": 3461616.1, "close_time": 1764359999999, "quote_volume": 132052.44375, "trades": 1279, "taker_buy_base": 1515606.3, "taker_buy_quote": 57848.43498 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 0.0382, "high": 0.0384, "low": 0.0378, "close": 0.0381, "volume": 1185183.0, "close_time": 1764374399999, "quote_volume": 45152.98029, "trades": 492, "taker_buy_base": 603471.3, "taker_buy_quote": 22988.37751 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.038, "high": 0.0383, "low": 0.0379, "close": 0.0379, "volume": 746313.7, "close_time": 1764388799999, "quote_volume": 28389.95785, "trades": 397, "taker_buy_base": 348833.4, "taker_buy_quote": 13283.18512 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 0.038, "high": 0.0383, "low": 0.0377, "close": 0.0378, "volume": 1240003.3, "close_time": 1764403199999, "quote_volume": 47139.88094, "trades": 412, "taker_buy_base": 532633.4, "taker_buy_quote": 20268.32642 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 0.0377, "high": 0.038, "low": 0.0375, "close": 0.0378, "volume": 1186950.4, "close_time": 1764417599999, "quote_volume": 44795.40822, "trades": 424, "taker_buy_base": 389527.6, "taker_buy_quote": 14718.96357 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 0.0378, "high": 0.038, "low": 0.0374, "close": 0.0378, "volume": 1449677.2, "close_time": 1764431999999, "quote_volume": 54507.49265, "trades": 481, "taker_buy_base": 722010.1, "taker_buy_quote": 27122.93628 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 0.0378, "high": 0.0378, "low": 0.037, "close": 0.0373, "volume": 3470751.3, "close_time": 1764446399999, "quote_volume": 129584.41347, "trades": 659, "taker_buy_base": 909219.5, "taker_buy_quote": 33912.71845 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 0.0372, "high": 0.0376, "low": 0.037, "close": 0.0373, "volume": 1200277.7, "close_time": 1764460799999, "quote_volume": 44853.70466, "trades": 419, "taker_buy_base": 608866.7, "taker_buy_quote": 22785.83367 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0374, "high": 0.0375, "low": 0.0368, "close": 0.0374, "volume": 1322064.2, "close_time": 1764475199999, "quote_volume": 49213.85763, "trades": 493, "taker_buy_base": 692999.5, "taker_buy_quote": 25767.11807 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 0.0374, "high": 0.0374, "low": 0.0369, "close": 0.0371, "volume": 1059131.6, "close_time": 1764489599999, "quote_volume": 39320.66826, "trades": 433, "taker_buy_base": 416290.3, "taker_buy_quote": 15444.39485 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 0.0371, "high": 0.0374, "low": 0.0368, "close": 0.037, "volume": 1387922.2, "close_time": 1764503999999, "quote_volume": 51483.37821, "trades": 408, "taker_buy_base": 487627.0, "taker_buy_quote": 18109.33865 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 0.037, "high": 0.0376, "low": 0.0368, "close": 0.0374, "volume": 1156726.6, "close_time": 1764518399999, "quote_volume": 43072.11946, "trades": 342, "taker_buy_base": 761488.3, "taker_buy_quote": 28385.90591 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0373, "close": 0.0375, "volume": 893382.7, "close_time": 1764532799999, "quote_volume": 33504.96363, "trades": 266, "taker_buy_base": 397643.8, "taker_buy_quote": 14913.83842 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 0.0375, "high": 0.0376, "low": 0.0368, "close": 0.0369, "volume": 1166010.4, "close_time": 1764547199999, "quote_volume": 43491.1365, "trades": 322, "taker_buy_base": 602477.2, "taker_buy_quote": 22494.37461 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0368, "high": 0.0368, "low": 0.0337, "close": 0.0339, "volume": 9986160.9, "close_time": 1764561599999, "quote_volume": 349619.87057, "trades": 2012, "taker_buy_base": 4479442.1, "taker_buy_quote": 156862.87377 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0335, "close": 0.0341, "volume": 3225933.0, "close_time": 1764575999999, "quote_volume": 109628.9481, "trades": 708, "taker_buy_base": 1938592.5, "taker_buy_quote": 65921.35239 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0338, "close": 0.034, "volume": 1529530.2, "close_time": 1764590399999, "quote_volume": 52097.3977, "trades": 542, "taker_buy_base": 586297.7, "taker_buy_quote": 19982.48187 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 0.034, "high": 0.0342, "low": 0.033, "close": 0.0338, "volume": 3180940.1, "close_time": 1764604799999, "quote_volume": 107064.73889, "trades": 906, "taker_buy_base": 1562793.7, "taker_buy_quote": 52576.71759 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0332, "close": 0.0338, "volume": 1794405.6, "close_time": 1764619199999, "quote_volume": 60109.41509, "trades": 433, "taker_buy_base": 682871.5, "taker_buy_quote": 22879.21001 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0338, "close": 0.0342, "volume": 1312277.6, "close_time": 1764633599999, "quote_volume": 44591.37519, "trades": 362, "taker_buy_base": 551874.1, "taker_buy_quote": 18764.13636 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0342, "high": 0.0345, "low": 0.0336, "close": 0.0339, "volume": 1531037.2, "close_time": 1764647999999, "quote_volume": 52191.62071, "trades": 349, "taker_buy_base": 1060796.6, "taker_buy_quote": 36209.67634 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0338, "close": 0.034, "volume": 747948.5, "close_time": 1764662399999, "quote_volume": 25343.72348, "trades": 225, "taker_buy_base": 448660.8, "taker_buy_quote": 15212.87395 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 0.0339, "high": 0.0345, "low": 0.0336, "close": 0.0344, "volume": 1292718.6, "close_time": 1764676799999, "quote_volume": 44040.88066, "trades": 824, "taker_buy_base": 813094.5, "taker_buy_quote": 27721.49682 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 0.0344, "high": 0.0362, "low": 0.0341, "close": 0.0361, "volume": 4513689.8, "close_time": 1764691199999, "quote_volume": 158474.0932, "trades": 1152, "taker_buy_base": 2499475.3, "taker_buy_quote": 87938.3529 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 0.0362, "high": 0.0364, "low": 0.0357, "close": 0.0361, "volume": 2552557.6, "close_time": 1764705599999, "quote_volume": 92277.15241, "trades": 570, "taker_buy_base": 1129771.7, "taker_buy_quote": 40841.73863 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 0.0361, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 945980.1, "close_time": 1764719999999, "quote_volume": 33983.74076, "trades": 361, "taker_buy_base": 375343.5, "taker_buy_quote": 13472.12884 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0359, "high": 0.0365, "low": 0.0357, "close": 0.0361, "volume": 1008659.1, "close_time": 1764734399999, "quote_volume": 36492.49604, "trades": 540, "taker_buy_base": 481640.4, "taker_buy_quote": 17427.40267 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 0.0361, "high": 0.037, "low": 0.036, "close": 0.0366, "volume": 1592551.9, "close_time": 1764748799999, "quote_volume": 58310.20041, "trades": 530, "taker_buy_base": 785708.4, "taker_buy_quote": 28774.38682 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 0.0366, "high": 0.037, "low": 0.0364, "close": 0.0367, "volume": 1951534.6, "close_time": 1764763199999, "quote_volume": 71608.1991, "trades": 427, "taker_buy_base": 1330263.5, "taker_buy_quote": 48843.53889 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 0.0367, "high": 0.037, "low": 0.0357, "close": 0.0363, "volume": 3396053.3, "close_time": 1764777599999, "quote_volume": 123346.32135, "trades": 1132, "taker_buy_base": 1654742.6, "taker_buy_quote": 60029.13214 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 0.0363, "high": 0.0366, "low": 0.036, "close": 0.0365, "volume": 1096863.1, "close_time": 1764791999999, "quote_volume": 39866.32344, "trades": 402, "taker_buy_base": 532235.9, "taker_buy_quote": 19347.08153 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 0.0365, "high": 0.0384, "low": 0.0362, "close": 0.0367, "volume": 15070048.1, "close_time": 1764806399999, "quote_volume": 557234.3246, "trades": 4198, "taker_buy_base": 6529599.8, "taker_buy_quote": 241752.55104 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0367, "high": 0.037, "low": 0.0364, "close": 0.0364, "volume": 1022920.6, "close_time": 1764820799999, "quote_volume": 37517.25451, "trades": 338, "taker_buy_base": 348591.9, "taker_buy_quote": 12789.91976 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 0.0364, "high": 0.0368, "low": 0.0363, "close": 0.0365, "volume": 1273913.2, "close_time": 1764835199999, "quote_volume": 46461.27533, "trades": 458, "taker_buy_base": 438528.7, "taker_buy_quote": 16024.77258 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 0.0365, "high": 0.0367, "low": 0.0363, "close": 0.0365, "volume": 1600253.1, "close_time": 1764849599999, "quote_volume": 58370.36629, "trades": 304, "taker_buy_base": 1072766.9, "taker_buy_quote": 39118.41877 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 0.0364, "high": 0.0366, "low": 0.0357, "close": 0.0365, "volume": 1354748.5, "close_time": 1764863999999, "quote_volume": 49053.29032, "trades": 343, "taker_buy_base": 706385.1, "taker_buy_quote": 25576.62597 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 0.0364, "high": 0.0367, "low": 0.0352, "close": 0.0358, "volume": 2732595.4, "close_time": 1764878399999, "quote_volume": 98205.70814, "trades": 442, "taker_buy_base": 931993.6, "taker_buy_quote": 33441.07068 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 0.0359, "high": 0.0361, "low": 0.0357, "close": 0.0359, "volume": 1293089.1, "close_time": 1764892799999, "quote_volume": 46361.15303, "trades": 289, "taker_buy_base": 585777.8, "taker_buy_quote": 21018.50759 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0358, "high": 0.0365, "low": 0.0358, "close": 0.036, "volume": 1805660.8, "close_time": 1764907199999, "quote_volume": 65123.04718, "trades": 540, "taker_buy_base": 971321.4, "taker_buy_quote": 35059.7731 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 0.0361, "high": 0.0362, "low": 0.0356, "close": 0.0361, "volume": 1892932.1, "close_time": 1764921599999, "quote_volume": 67840.23131, "trades": 530, "taker_buy_base": 644587.7, "taker_buy_quote": 23125.0764 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 0.036, "high": 0.036, "low": 0.0349, "close": 0.0352, "volume": 1892348.9, "close_time": 1764935999999, "quote_volume": 67009.58017, "trades": 766, "taker_buy_base": 711809.3, "taker_buy_quote": 25188.64035 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0346, "close": 0.0348, "volume": 3830559.4, "close_time": 1764950399999, "quote_volume": 134344.77267, "trades": 1135, "taker_buy_base": 1717153.6, "taker_buy_quote": 60301.52884 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 0.0349, "high": 0.0349, "low": 0.0334, "close": 0.0341, "volume": 6417146.0, "close_time": 1764964799999, "quote_volume": 217160.88866, "trades": 1911, "taker_buy_base": 2608186.2, "taker_buy_quote": 88411.11157 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 0.0341, "high": 0.0346, "low": 0.0339, "close": 0.0344, "volume": 2327826.4, "close_time": 1764979199999, "quote_volume": 79586.45019, "trades": 979, "taker_buy_base": 1143109.8, "taker_buy_quote": 39111.15378 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0342, "high": 0.0344, "low": 0.0341, "close": 0.0343, "volume": 363321.7, "close_time": 1764993599999, "quote_volume": 12444.82505, "trades": 274, "taker_buy_base": 176736.2, "taker_buy_quote": 6055.65106 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 0.0343, "high": 0.0348, "low": 0.034, "close": 0.0347, "volume": 1363839.2, "close_time": 1765007999999, "quote_volume": 46858.85288, "trades": 811, "taker_buy_base": 786481.6, "taker_buy_quote": 27020.13901 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 0.0346, "high": 0.0349, "low": 0.0344, "close": 0.0348, "volume": 2038299.9, "close_time": 1765022399999, "quote_volume": 70625.56015, "trades": 918, "taker_buy_base": 1159892.7, "taker_buy_quote": 40198.94416 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 0.0348, "high": 0.0356, "low": 0.0346, "close": 0.0354, "volume": 4116912.5, "close_time": 1765036799999, "quote_volume": 144540.85858, "trades": 920, "taker_buy_base": 2674923.8, "taker_buy_quote": 94122.69564 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 0.0354, "high": 0.0368, "low": 0.0354, "close": 0.0363, "volume": 4997170.5, "close_time": 1765051199999, "quote_volume": 180710.37445, "trades": 1391, "taker_buy_base": 2938321.3, "taker_buy_quote": 106327.98224 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 0.0363, "high": 0.0364, "low": 0.0357, "close": 0.0359, "volume": 2279519.8, "close_time": 1765065599999, "quote_volume": 82125.55597, "trades": 691, "taker_buy_base": 854896.6, "taker_buy_quote": 30847.8654 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0358, "close": 0.036, "volume": 1290962.4, "close_time": 1765079999999, "quote_volume": 46511.14718, "trades": 311, "taker_buy_base": 823666.7, "taker_buy_quote": 29684.59648 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 0.036, "high": 0.0361, "low": 0.0354, "close": 0.0354, "volume": 1654075.9, "close_time": 1765094399999, "quote_volume": 59146.52657, "trades": 481, "taker_buy_base": 792745.4, "taker_buy_quote": 28428.80137 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 0.0354, "high": 0.0356, "low": 0.035, "close": 0.0351, "volume": 1260216.4, "close_time": 1765108799999, "quote_volume": 44427.8575, "trades": 422, "taker_buy_base": 639042.9, "taker_buy_quote": 22542.43159 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0339, "close": 0.0352, "volume": 3245203.0, "close_time": 1765123199999, "quote_volume": 112563.88839, "trades": 933, "taker_buy_base": 1700192.1, "taker_buy_quote": 58859.75801 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 0.0351, "high": 0.0359, "low": 0.0348, "close": 0.0357, "volume": 1700259.3, "close_time": 1765137599999, "quote_volume": 60372.41357, "trades": 642, "taker_buy_base": 651698.1, "taker_buy_quote": 23122.5349 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 0.0356, "high": 0.0358, "low": 0.0343, "close": 0.0348, "volume": 1904596.2, "close_time": 1765151999999, "quote_volume": 66461.92314, "trades": 465, "taker_buy_base": 1121382.4, "taker_buy_quote": 39072.64559 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0348, "high": 0.0355, "low": 0.0347, "close": 0.0355, "volume": 602101.4, "close_time": 1765166399999, "quote_volume": 21152.29685, "trades": 311, "taker_buy_base": 177529.6, "taker_buy_quote": 6250.35637 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 0.0355, "high": 0.0359, "low": 0.0353, "close": 0.0357, "volume": 1186830.2, "close_time": 1765180799999, "quote_volume": 42413.69655, "trades": 363, "taker_buy_base": 402536.6, "taker_buy_quote": 14398.72914 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 0.0357, "high": 0.0361, "low": 0.0355, "close": 0.0358, "volume": 1357046.0, "close_time": 1765195199999, "quote_volume": 48759.21648, "trades": 359, "taker_buy_base": 683620.9, "taker_buy_quote": 24583.87122 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 0.0358, "high": 0.0361, "low": 0.0351, "close": 0.0355, "volume": 2201898.9, "close_time": 1765209599999, "quote_volume": 78658.39006, "trades": 628, "taker_buy_base": 1076346.3, "taker_buy_quote": 38460.33939 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 0.0353, "high": 0.0359, "low": 0.0351, "close": 0.0351, "volume": 1352469.3, "close_time": 1765223999999, "quote_volume": 47855.12806, "trades": 362, "taker_buy_base": 634220.1, "taker_buy_quote": 22478.47261 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 0.0352, "high": 0.0356, "low": 0.0352, "close": 0.0354, "volume": 514421.0, "close_time": 1765238399999, "quote_volume": 18195.48214, "trades": 211, "taker_buy_base": 268463.1, "taker_buy_quote": 9499.11665 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0354, "high": 0.0356, "low": 0.0348, "close": 0.0353, "volume": 543416.0, "close_time": 1765252799999, "quote_volume": 19109.90265, "trades": 239, "taker_buy_base": 165786.6, "taker_buy_quote": 5837.744 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 0.0352, "high": 0.0353, "low": 0.0347, "close": 0.0352, "volume": 704884.0, "close_time": 1765267199999, "quote_volume": 24626.97476, "trades": 285, "taker_buy_base": 388260.5, "taker_buy_quote": 13565.39445 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 0.0351, "high": 0.0351, "low": 0.0346, "close": 0.035, "volume": 996676.5, "close_time": 1765281599999, "quote_volume": 34737.87477, "trades": 641, "taker_buy_base": 336767.6, "taker_buy_quote": 11744.75586 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 0.0351, "high": 0.0365, "low": 0.035, "close": 0.0363, "volume": 1803070.9, "close_time": 1765295999999, "quote_volume": 64288.79534, "trades": 677, "taker_buy_base": 846018.0, "taker_buy_quote": 30191.285 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 0.0365, "high": 0.0374, "low": 0.0365, "close": 0.0366, "volume": 2134968.6, "close_time": 1765310399999, "quote_volume": 78911.04021, "trades": 1006, "taker_buy_base": 904161.9, "taker_buy_quote": 33457.27003 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 0.0366, "high": 0.0367, "low": 0.0361, "close": 0.0364, "volume": 803108.0, "close_time": 1765324799999, "quote_volume": 29245.09514, "trades": 427, "taker_buy_base": 396159.3, "taker_buy_quote": 14436.17267 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0364, "high": 0.0364, "low": 0.0358, "close": 0.0359, "volume": 491716.4, "close_time": 1765339199999, "quote_volume": 17720.35022, "trades": 329, "taker_buy_base": 139556.8, "taker_buy_quote": 5033.31376 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 0.0359, "high": 0.0362, "low": 0.0358, "close": 0.036, "volume": 896057.5, "close_time": 1765353599999, "quote_volume": 32190.04632, "trades": 348, "taker_buy_base": 389579.3, "taker_buy_quote": 14011.78796 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 0.0359, "high": 0.036, "low": 0.0353, "close": 0.0354, "volume": 1043568.9, "close_time": 1765367999999, "quote_volume": 37159.9173, "trades": 387, "taker_buy_base": 470126.9, "taker_buy_quote": 16775.78471 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 0.0353, "high": 0.0358, "low": 0.0352, "close": 0.0355, "volume": 812178.9, "close_time": 1765382399999, "quote_volume": 28788.63459, "trades": 442, "taker_buy_base": 293818.9, "taker_buy_quote": 10414.45345 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 0.0355, "high": 0.0364, "low": 0.0355, "close": 0.0363, "volume": 2257069.7, "close_time": 1765396799999, "quote_volume": 81139.89229, "trades": 978, "taker_buy_base": 1134850.5, "taker_buy_quote": 40795.42831 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 0.0362, "high": 0.0368, "low": 0.035, "close": 0.0351, "volume": 2211303.2, "close_time": 1765411199999, "quote_volume": 79521.69298, "trades": 1070, "taker_buy_base": 1286753.5, "taker_buy_quote": 46196.69734 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0332, "close": 0.0335, "volume": 4060216.5, "close_time": 1765425599999, "quote_volume": 138156.96112, "trades": 1425, "taker_buy_base": 1370432.5, "taker_buy_quote": 46640.61603 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 0.0334, "high": 0.034, "low": 0.0332, "close": 0.0338, "volume": 2060620.4, "close_time": 1765439999999, "quote_volume": 69508.91728, "trades": 634, "taker_buy_base": 952095.5, "taker_buy_quote": 32199.12345 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0336, "close": 0.034, "volume": 1540835.4, "close_time": 1765454399999, "quote_volume": 52203.68384, "trades": 650, "taker_buy_base": 506180.2, "taker_buy_quote": 17186.87248 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0335, "close": 0.0338, "volume": 1870974.1, "close_time": 1765468799999, "quote_volume": 63265.79421, "trades": 771, "taker_buy_base": 798703.9, "taker_buy_quote": 27020.64867 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 0.0337, "high": 0.0344, "low": 0.0336, "close": 0.0342, "volume": 1697208.8, "close_time": 1765483199999, "quote_volume": 57759.12163, "trades": 596, "taker_buy_base": 969239.1, "taker_buy_quote": 32983.7736 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 0.0342, "high": 0.0349, "low": 0.034, "close": 0.0342, "volume": 1142023.0, "close_time": 1765497599999, "quote_volume": 39315.8131, "trades": 442, "taker_buy_base": 509355.6, "taker_buy_quote": 17528.57856 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0338, "close": 0.0343, "volume": 945572.1, "close_time": 1765511999999, "quote_volume": 32377.30919, "trades": 254, "taker_buy_base": 362409.7, "taker_buy_quote": 12416.43904 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0341, "close": 0.0342, "volume": 679086.8, "close_time": 1765526399999, "quote_volume": 23280.34182, "trades": 239, "taker_buy_base": 412367.1, "taker_buy_quote": 14136.8097 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 0.0342, "high": 0.0345, "low": 0.034, "close": 0.0344, "volume": 569756.1, "close_time": 1765540799999, "quote_volume": 19529.94492, "trades": 192, "taker_buy_base": 283387.1, "taker_buy_quote": 9728.71832 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0328, "close": 0.0329, "volume": 2072430.6, "close_time": 1765555199999, "quote_volume": 70024.96135, "trades": 487, "taker_buy_base": 1199257.6, "taker_buy_quote": 40517.26024 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 0.0329, "high": 0.0334, "low": 0.0325, "close": 0.0331, "volume": 2213920.3, "close_time": 1765569599999, "quote_volume": 72890.13185, "trades": 512, "taker_buy_base": 1087168.8, "taker_buy_quote": 35800.45305 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 0.0332, "high": 0.0337, "low": 0.033, "close": 0.0335, "volume": 451445.0, "close_time": 1765583999999, "quote_volume": 15045.21848, "trades": 194, "taker_buy_base": 155294.8, "taker_buy_quote": 5170.56542 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0336, "high": 0.034, "low": 0.0336, "close": 0.034, "volume": 358610.1, "close_time": 1765598399999, "quote_volume": 12105.14949, "trades": 391, "taker_buy_base": 222864.7, "taker_buy_quote": 7524.65199 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 0.034, "high": 0.034, "low": 0.0336, "close": 0.0339, "volume": 465238.8, "close_time": 1765612799999, "quote_volume": 15734.53879, "trades": 192, "taker_buy_base": 116272.3, "taker_buy_quote": 3934.78652 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 0.0339, "high": 0.0341, "low": 0.0336, "close": 0.0338, "volume": 1669832.8, "close_time": 1765627199999, "quote_volume": 56591.54986, "trades": 983, "taker_buy_base": 927859.1, "taker_buy_quote": 31423.27104 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 0.0339, "high": 0.034, "low": 0.0336, "close": 0.0339, "volume": 610965.6, "close_time": 1765641599999, "quote_volume": 20631.91875, "trades": 291, "taker_buy_base": 318097.3, "taker_buy_quote": 10743.64702 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 0.034, "high": 0.0341, "low": 0.0336, "close": 0.0339, "volume": 835527.0, "close_time": 1765655999999, "quote_volume": 28259.88449, "trades": 295, "taker_buy_base": 205004.0, "taker_buy_quote": 6946.46 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 0.0338, "high": 0.0344, "low": 0.0335, "close": 0.0344, "volume": 691697.1, "close_time": 1765670399999, "quote_volume": 23389.61546, "trades": 533, "taker_buy_base": 422184.1, "taker_buy_quote": 14264.69517 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0337, "close": 0.034, "volume": 1225654.7, "close_time": 1765684799999, "quote_volume": 41614.60372, "trades": 635, "taker_buy_base": 654347.1, "taker_buy_quote": 22203.31848 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0334, "close": 0.0336, "volume": 1059364.2, "close_time": 1765699199999, "quote_volume": 35554.79477, "trades": 534, "taker_buy_base": 381436.8, "taker_buy_quote": 12819.39335 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 0.0336, "high": 0.0337, "low": 0.0329, "close": 0.033, "volume": 1393043.1, "close_time": 1765713599999, "quote_volume": 46407.68881, "trades": 653, "taker_buy_base": 649131.4, "taker_buy_quote": 21635.67466 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 0.033, "high": 0.0337, "low": 0.0328, "close": 0.033, "volume": 4062142.8, "close_time": 1765727999999, "quote_volume": 135057.62876, "trades": 740, "taker_buy_base": 1858887.3, "taker_buy_quote": 62016.23768 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 0.0329, "high": 0.0331, "low": 0.0325, "close": 0.0326, "volume": 1512800.2, "close_time": 1765742399999, "quote_volume": 49569.98213, "trades": 318, "taker_buy_base": 630953.7, "taker_buy_quote": 20695.77003 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 0.0326, "high": 0.0328, "low": 0.0319, "close": 0.0323, "volume": 1296017.9, "close_time": 1765756799999, "quote_volume": 42080.94677, "trades": 569, "taker_buy_base": 614683.9, "taker_buy_quote": 19950.25491 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0323, "high": 0.0332, "low": 0.0322, "close": 0.0329, "volume": 1251663.7, "close_time": 1765771199999, "quote_volume": 40810.69391, "trades": 538, "taker_buy_base": 712704.5, "taker_buy_quote": 23241.23217 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 0.0329, "high": 0.0336, "low": 0.0328, "close": 0.033, "volume": 1828193.4, "close_time": 1765785599999, "quote_volume": 60600.48853, "trades": 688, "taker_buy_base": 905394.6, "taker_buy_quote": 30010.61594 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0328, "close": 0.0329, "volume": 752004.8, "close_time": 1765799999999, "quote_volume": 24822.69836, "trades": 242, "taker_buy_base": 378047.0, "taker_buy_quote": 12488.98318 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 0.0329, "high": 0.033, "low": 0.0311, "close": 0.0319, "volume": 5518705.2, "close_time": 1765814399999, "quote_volume": 176894.74371, "trades": 1003, "taker_buy_base": 3176816.3, "taker_buy_quote": 101703.70377 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 0.0318, "high": 0.032, "low": 0.0306, "close": 0.031, "volume": 5195002.1, "close_time": 1765828799999, "quote_volume": 161984.79145, "trades": 879, "taker_buy_base": 2070410.3, "taker_buy_quote": 64541.9225 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 0.031, "high": 0.0318, "low": 0.0306, "close": 0.0316, "volume": 1858201.9, "close_time": 1765843199999, "quote_volume": 58008.90277, "trades": 610, "taker_buy_base": 996662.3, "taker_buy_quote": 31166.02744 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0315, "high": 0.0316, "low": 0.031, "close": 0.0314, "volume": 1112180.7, "close_time": 1765857599999, "quote_volume": 34790.75022, "trades": 370, "taker_buy_base": 508053.8, "taker_buy_quote": 15868.2043 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0308, "close": 0.0309, "volume": 1669463.8, "close_time": 1765871999999, "quote_volume": 51902.93181, "trades": 705, "taker_buy_base": 692651.1, "taker_buy_quote": 21524.96303 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 0.0309, "high": 0.0315, "low": 0.0309, "close": 0.0315, "volume": 1361708.9, "close_time": 1765886399999, "quote_volume": 42491.28157, "trades": 492, "taker_buy_base": 690310.3, "taker_buy_quote": 21561.11275 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 0.0314, "high": 0.0316, "low": 0.0308, "close": 0.0315, "volume": 2928245.9, "close_time": 1765900799999, "quote_volume": 91292.58391, "trades": 600, "taker_buy_base": 1296337.7, "taker_buy_quote": 40408.37886 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 0.0316, "high": 0.0316, "low": 0.0311, "close": 0.0314, "volume": 965595.7, "close_time": 1765915199999, "quote_volume": 30281.94952, "trades": 297, "taker_buy_base": 419592.7, "taker_buy_quote": 13163.76996 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 0.0313, "high": 0.0315, "low": 0.0313, "close": 0.0315, "volume": 583736.1, "close_time": 1765929599999, "quote_volume": 18345.90456, "trades": 205, "taker_buy_base": 341372.0, "taker_buy_quote": 10733.59392 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0314, "high": 0.0315, "low": 0.0311, "close": 0.0312, "volume": 396909.7, "close_time": 1765943999999, "quote_volume": 12418.69127, "trades": 157, "taker_buy_base": 178130.3, "taker_buy_quote": 5585.26523 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 0.031, "high": 0.0315, "low": 0.0309, "close": 0.0314, "volume": 1432660.3, "close_time": 1765958399999, "quote_volume": 44727.36918, "trades": 545, "taker_buy_base": 573190.6, "taker_buy_quote": 17919.657 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 0.0313, "high": 0.0314, "low": 0.0308, "close": 0.031, "volume": 1478702.7, "close_time": 1765972799999, "quote_volume": 45898.86983, "trades": 589, "taker_buy_base": 591564.9, "taker_buy_quote": 18359.65199 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 0.0311, "high": 0.0317, "low": 0.0303, "close": 0.0305, "volume": 2538133.9, "close_time": 1765987199999, "quote_volume": 78577.113, "trades": 834, "taker_buy_base": 1105189.3, "taker_buy_quote": 34238.1081 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0292, "close": 0.0298, "volume": 3193827.3, "close_time": 1766001599999, "quote_volume": 95267.4479, "trades": 650, "taker_buy_base": 1473762.9, "taker_buy_quote": 43946.9273 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 0.0298, "high": 0.0299, "low": 0.0294, "close": 0.0298, "volume": 600298.8, "close_time": 1766015999999, "quote_volume": 17785.2894, "trades": 188, "taker_buy_base": 289799.7, "taker_buy_quote": 8609.8918 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0296, "high": 0.0298, "low": 0.0293, "close": 0.0294, "volume": 715994.8, "close_time": 1766030399999, "quote_volume": 21119.68397, "trades": 267, "taker_buy_base": 328206.5, "taker_buy_quote": 9698.70204 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0289, "close": 0.0293, "volume": 1869899.9, "close_time": 1766044799999, "quote_volume": 54625.67345, "trades": 328, "taker_buy_base": 944365.6, "taker_buy_quote": 27591.01318 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 0.0293, "high": 0.0299, "low": 0.0292, "close": 0.0296, "volume": 2282751.7, "close_time": 1766059199999, "quote_volume": 67607.40593, "trades": 482, "taker_buy_base": 1153253.7, "taker_buy_quote": 34182.00224 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 0.0297, "high": 0.0346, "low": 0.0294, "close": 0.0299, "volume": 58210610.7, "close_time": 1766073599999, "quote_volume": 1863611.90952, "trades": 13585, "taker_buy_base": 29466116.6, "taker_buy_quote": 948886.485 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 0.03, "high": 0.0307, "low": 0.0285, "close": 0.0287, "volume": 13413556.5, "close_time": 1766087999999, "quote_volume": 395811.69902, "trades": 4225, "taker_buy_base": 6407918.1, "taker_buy_quote": 189952.18005 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 0.0287, "high": 0.0292, "low": 0.0285, "close": 0.0289, "volume": 2673922.3, "close_time": 1766102399999, "quote_volume": 77095.24442, "trades": 872, "taker_buy_base": 951190.0, "taker_buy_quote": 27490.71788 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0289, "high": 0.0299, "low": 0.0286, "close": 0.0297, "volume": 2018000.0, "close_time": 1766116799999, "quote_volume": 58553.67511, "trades": 463, "taker_buy_base": 1157162.2, "taker_buy_quote": 33582.67486 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 0.0298, "high": 0.0304, "low": 0.0297, "close": 0.03, "volume": 2582541.2, "close_time": 1766131199999, "quote_volume": 77307.54096, "trades": 555, "taker_buy_base": 1205195.8, "taker_buy_quote": 36093.22674 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 1223484.5, "close_time": 1766145599999, "quote_volume": 36708.68255, "trades": 258, "taker_buy_base": 709915.9, "taker_buy_quote": 21311.00356 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 0.0301, "high": 0.0305, "low": 0.0297, "close": 0.03, "volume": 5189735.0, "close_time": 1766159999999, "quote_volume": 155499.5277, "trades": 934, "taker_buy_base": 2202075.9, "taker_buy_quote": 66056.62966 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 0.0301, "high": 0.0311, "low": 0.0299, "close": 0.0308, "volume": 2769821.1, "close_time": 1766174399999, "quote_volume": 83945.74641, "trades": 680, "taker_buy_base": 1285041.8, "taker_buy_quote": 38937.70325 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 0.0308, "high": 0.0313, "low": 0.0308, "close": 0.031, "volume": 3003183.3, "close_time": 1766188799999, "quote_volume": 93248.18602, "trades": 651, "taker_buy_base": 1775228.0, "taker_buy_quote": 55158.65927 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.031, "high": 0.0312, "low": 0.0308, "close": 0.031, "volume": 719683.8, "close_time": 1766203199999, "quote_volume": 22295.9258, "trades": 338, "taker_buy_base": 358196.2, "taker_buy_quote": 11105.6183 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 0.031, "high": 0.0312, "low": 0.0308, "close": 0.0312, "volume": 606092.0, "close_time": 1766217599999, "quote_volume": 18760.976, "trades": 200, "taker_buy_base": 206413.5, "taker_buy_quote": 6385.87715 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 0.0312, "high": 0.0313, "low": 0.0307, "close": 0.0311, "volume": 1712032.4, "close_time": 1766231999999, "quote_volume": 52922.2338, "trades": 548, "taker_buy_base": 624546.0, "taker_buy_quote": 19307.79365 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 0.031, "high": 0.0311, "low": 0.0306, "close": 0.0309, "volume": 1146913.9, "close_time": 1766246399999, "quote_volume": 35366.79554, "trades": 538, "taker_buy_base": 552889.2, "taker_buy_quote": 17053.23986 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 0.0308, "high": 0.031, "low": 0.0307, "close": 0.0309, "volume": 808224.4, "close_time": 1766260799999, "quote_volume": 24986.62575, "trades": 187, "taker_buy_base": 395576.2, "taker_buy_quote": 12236.99604 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 0.0309, "high": 0.0312, "low": 0.0308, "close": 0.031, "volume": 271283.4, "close_time": 1766275199999, "quote_volume": 8417.05339, "trades": 155, "taker_buy_base": 118314.2, "taker_buy_quote": 3671.95371 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.031, "high": 0.0312, "low": 0.0305, "close": 0.0308, "volume": 1038245.1, "close_time": 1766289599999, "quote_volume": 32032.12142, "trades": 411, "taker_buy_base": 485647.2, "taker_buy_quote": 14971.70279 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 0.0308, "high": 0.031, "low": 0.0306, "close": 0.031, "volume": 349278.1, "close_time": 1766303999999, "quote_volume": 10755.61964, "trades": 161, "taker_buy_base": 126450.0, "taker_buy_quote": 3895.74065 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0307, "close": 0.0308, "volume": 1373099.9, "close_time": 1766318399999, "quote_volume": 42465.00113, "trades": 356, "taker_buy_base": 658664.1, "taker_buy_quote": 20378.28986 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 0.0309, "high": 0.031, "low": 0.0297, "close": 0.03, "volume": 3381102.6, "close_time": 1766332799999, "quote_volume": 102775.33471, "trades": 949, "taker_buy_base": 1485538.1, "taker_buy_quote": 45195.0677 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 0.03, "high": 0.0303, "low": 0.0299, "close": 0.0302, "volume": 1242672.9, "close_time": 1766347199999, "quote_volume": 37387.41319, "trades": 263, "taker_buy_base": 763763.3, "taker_buy_quote": 23000.45215 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0291, "close": 0.0297, "volume": 2778052.1, "close_time": 1766361599999, "quote_volume": 82049.35344, "trades": 886, "taker_buy_base": 866177.9, "taker_buy_quote": 25643.38055 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0296, "high": 0.0302, "low": 0.0292, "close": 0.0298, "volume": 2035442.1, "close_time": 1766375999999, "quote_volume": 60465.80267, "trades": 540, "taker_buy_base": 1209207.8, "taker_buy_quote": 35927.34855 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0297, "close": 0.03, "volume": 789791.3, "close_time": 1766390399999, "quote_volume": 23566.55139, "trades": 348, "taker_buy_base": 385621.1, "taker_buy_quote": 11517.19842 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 0.03, "high": 0.0303, "low": 0.03, "close": 0.0303, "volume": 838151.9, "close_time": 1766404799999, "quote_volume": 25291.1318, "trades": 387, "taker_buy_base": 425422.7, "taker_buy_quote": 12847.174 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0299, "close": 0.0302, "volume": 942998.9, "close_time": 1766419199999, "quote_volume": 28445.27178, "trades": 510, "taker_buy_base": 325535.1, "taker_buy_quote": 9836.29005 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0294, "close": 0.0296, "volume": 1243928.7, "close_time": 1766433599999, "quote_volume": 37192.89906, "trades": 488, "taker_buy_base": 669831.3, "taker_buy_quote": 20052.84771 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0292, "close": 0.0298, "volume": 1661545.3, "close_time": 1766447999999, "quote_volume": 49140.66144, "trades": 377, "taker_buy_base": 903280.3, "taker_buy_quote": 26718.22076 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0297, "high": 0.03, "low": 0.0294, "close": 0.0295, "volume": 800312.5, "close_time": 1766462399999, "quote_volume": 23725.35864, "trades": 430, "taker_buy_base": 370798.3, "taker_buy_quote": 11005.03848 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 0.0295, "high": 0.0296, "low": 0.029, "close": 0.0292, "volume": 1254844.4, "close_time": 1766476799999, "quote_volume": 36660.84823, "trades": 404, "taker_buy_base": 592510.3, "taker_buy_quote": 17314.45167 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 0.0291, "high": 0.0295, "low": 0.0291, "close": 0.0294, "volume": 1458492.1, "close_time": 1766491199999, "quote_volume": 42840.64314, "trades": 331, "taker_buy_base": 935311.0, "taker_buy_quote": 27485.93868 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 0.0294, "high": 0.0294, "low": 0.0287, "close": 0.029, "volume": 1702819.0, "close_time": 1766505599999, "quote_volume": 49553.12789, "trades": 480, "taker_buy_base": 680642.8, "taker_buy_quote": 19783.57993 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 0.029, "high": 0.0309, "low": 0.029, "close": 0.0304, "volume": 13900453.2, "close_time": 1766519999999, "quote_volume": 420909.05209, "trades": 2620, "taker_buy_base": 7013987.5, "taker_buy_quote": 212433.47287 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 0.0304, "high": 0.0305, "low": 0.03, "close": 0.0301, "volume": 2949942.5, "close_time": 1766534399999, "quote_volume": 89127.73047, "trades": 948, "taker_buy_base": 1287772.1, "taker_buy_quote": 38947.19522 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0295, "close": 0.0298, "volume": 1204488.0, "close_time": 1766548799999, "quote_volume": 35977.85501, "trades": 279, "taker_buy_base": 705341.0, "taker_buy_quote": 21054.03921 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0292, "close": 0.0295, "volume": 1789275.8, "close_time": 1766563199999, "quote_volume": 52798.60053, "trades": 406, "taker_buy_base": 861464.6, "taker_buy_quote": 25410.7869 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 0.0295, "high": 0.0298, "low": 0.0292, "close": 0.0293, "volume": 1069939.0, "close_time": 1766577599999, "quote_volume": 31509.83432, "trades": 297, "taker_buy_base": 524851.4, "taker_buy_quote": 15439.95351 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 0.0293, "high": 0.0297, "low": 0.0292, "close": 0.0297, "volume": 1111053.6, "close_time": 1766591999999, "quote_volume": 32732.48577, "trades": 264, "taker_buy_base": 466653.4, "taker_buy_quote": 13763.52905 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 0.0297, "high": 0.0298, "low": 0.0295, "close": 0.0298, "volume": 766489.9, "close_time": 1766606399999, "quote_volume": 22756.05735, "trades": 227, "taker_buy_base": 446640.1, "taker_buy_quote": 13264.37513 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0297, "close": 0.03, "volume": 428779.9, "close_time": 1766620799999, "quote_volume": 12847.55448, "trades": 186, "taker_buy_base": 160078.4, "taker_buy_quote": 4802.77561 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0298, "close": 0.0302, "volume": 617860.9, "close_time": 1766635199999, "quote_volume": 18548.03027, "trades": 159, "taker_buy_base": 298862.0, "taker_buy_quote": 8972.40604 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 0.0301, "high": 0.0303, "low": 0.03, "close": 0.0303, "volume": 408541.7, "close_time": 1766649599999, "quote_volume": 12310.49238, "trades": 198, "taker_buy_base": 127323.7, "taker_buy_quote": 3841.27997 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0298, "close": 0.03, "volume": 1275728.4, "close_time": 1766663999999, "quote_volume": 38333.54812, "trades": 528, "taker_buy_base": 354108.8, "taker_buy_quote": 10644.68933 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0297, "close": 0.03, "volume": 1233275.1, "close_time": 1766678399999, "quote_volume": 36920.91389, "trades": 430, "taker_buy_base": 546981.6, "taker_buy_quote": 16393.88796 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.03, "volume": 470813.0, "close_time": 1766692799999, "quote_volume": 14149.23154, "trades": 194, "taker_buy_base": 216096.0, "taker_buy_quote": 6497.13051 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 0.03, "high": 0.0302, "low": 0.0292, "close": 0.0293, "volume": 1336229.5, "close_time": 1766707199999, "quote_volume": 39770.87902, "trades": 487, "taker_buy_base": 687605.7, "taker_buy_quote": 20435.79728 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0293, "high": 0.0302, "low": 0.0292, "close": 0.03, "volume": 1886123.3, "close_time": 1766721599999, "quote_volume": 55900.67199, "trades": 426, "taker_buy_base": 806032.5, "taker_buy_quote": 23951.11552 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 0.03, "high": 0.0301, "low": 0.0297, "close": 0.0298, "volume": 509578.0, "close_time": 1766735999999, "quote_volume": 15236.6088, "trades": 346, "taker_buy_base": 75753.2, "taker_buy_quote": 2266.53843 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 0.0297, "high": 0.0301, "low": 0.0297, "close": 0.03, "volume": 657871.9, "close_time": 1766750399999, "quote_volume": 19713.5085, "trades": 478, "taker_buy_base": 309619.1, "taker_buy_quote": 9278.14275 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 0.0301, "high": 0.0301, "low": 0.0293, "close": 0.0296, "volume": 1371320.3, "close_time": 1766764799999, "quote_volume": 40777.21863, "trades": 729, "taker_buy_base": 556179.0, "taker_buy_quote": 16534.10076 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 0.0295, "high": 0.0299, "low": 0.0294, "close": 0.0299, "volume": 1047966.2, "close_time": 1766779199999, "quote_volume": 31042.57616, "trades": 414, "taker_buy_base": 392700.6, "taker_buy_quote": 11640.3668 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 0.0298, "high": 0.03, "low": 0.0298, "close": 0.0299, "volume": 1407385.4, "close_time": 1766793599999, "quote_volume": 42045.65241, "trades": 434, "taker_buy_base": 681098.6, "taker_buy_quote": 20355.21759 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 632972.3, "close_time": 1766807999999, "quote_volume": 18961.58001, "trades": 298, "taker_buy_base": 406010.8, "taker_buy_quote": 12174.32595 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0299, "close": 0.0301, "volume": 911720.2, "close_time": 1766822399999, "quote_volume": 27379.32601, "trades": 398, "taker_buy_base": 632020.2, "taker_buy_quote": 18993.2355 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0296, "close": 0.0301, "volume": 2343377.7, "close_time": 1766836799999, "quote_volume": 70066.10143, "trades": 825, "taker_buy_base": 994391.0, "taker_buy_quote": 29763.06883 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0299, "close": 0.0303, "volume": 840558.5, "close_time": 1766851199999, "quote_volume": 25288.4178, "trades": 305, "taker_buy_base": 417783.4, "taker_buy_quote": 12583.77027 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 0.0303, "high": 0.0306, "low": 0.0302, "close": 0.0306, "volume": 1272180.5, "close_time": 1766865599999, "quote_volume": 38618.87265, "trades": 454, "taker_buy_base": 680093.3, "taker_buy_quote": 20665.79607 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 0.0306, "high": 0.0309, "low": 0.0304, "close": 0.0309, "volume": 1252655.9, "close_time": 1766879999999, "quote_volume": 38379.4928, "trades": 506, "taker_buy_base": 490839.9, "taker_buy_quote": 15043.25553 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0306, "close": 0.0308, "volume": 700566.5, "close_time": 1766894399999, "quote_volume": 21551.91967, "trades": 318, "taker_buy_base": 276887.0, "taker_buy_quote": 8532.01982 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0306, "close": 0.0306, "volume": 476089.7, "close_time": 1766908799999, "quote_volume": 14615.79521, "trades": 199, "taker_buy_base": 228189.6, "taker_buy_quote": 7010.87084 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0305, "close": 0.0305, "volume": 994377.8, "close_time": 1766923199999, "quote_volume": 30473.31953, "trades": 474, "taker_buy_base": 559746.5, "taker_buy_quote": 17175.91363 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 0.0306, "high": 0.0308, "low": 0.0304, "close": 0.0306, "volume": 1855964.0, "close_time": 1766937599999, "quote_volume": 56802.72858, "trades": 665, "taker_buy_base": 851012.6, "taker_buy_quote": 26079.32869 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 0.0307, "high": 0.0309, "low": 0.0301, "close": 0.0303, "volume": 2448970.3, "close_time": 1766951999999, "quote_volume": 74619.57688, "trades": 801, "taker_buy_base": 1293445.4, "taker_buy_quote": 39458.60774 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 0.0303, "high": 0.0305, "low": 0.0301, "close": 0.0305, "volume": 681040.9, "close_time": 1766966399999, "quote_volume": 20607.99467, "trades": 349, "taker_buy_base": 361522.3, "taker_buy_quote": 10945.98155 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0304, "high": 0.031, "low": 0.0304, "close": 0.0309, "volume": 1198716.8, "close_time": 1766980799999, "quote_volume": 36845.23887, "trades": 470, "taker_buy_base": 528400.6, "taker_buy_quote": 16242.97878 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0305, "close": 0.0307, "volume": 1009433.7, "close_time": 1766995199999, "quote_volume": 31005.81427, "trades": 624, "taker_buy_base": 591758.8, "taker_buy_quote": 18197.40856 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 0.0308, "high": 0.0308, "low": 0.0301, "close": 0.0301, "volume": 1284684.5, "close_time": 1767009599999, "quote_volume": 38922.03862, "trades": 597, "taker_buy_base": 533736.7, "taker_buy_quote": 16213.9603 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0295, "close": 0.03, "volume": 2923986.8, "close_time": 1767023999999, "quote_volume": 87094.03988, "trades": 785, "taker_buy_base": 1312148.6, "taker_buy_quote": 39093.29079 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 0.03, "high": 0.0301, "low": 0.0298, "close": 0.0299, "volume": 1433136.9, "close_time": 1767038399999, "quote_volume": 42886.14468, "trades": 407, "taker_buy_base": 748837.3, "taker_buy_quote": 22428.52542 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 0.0298, "high": 0.03, "low": 0.0297, "close": 0.0298, "volume": 806500.1, "close_time": 1767052799999, "quote_volume": 24086.76989, "trades": 222, "taker_buy_base": 392093.6, "taker_buy_quote": 11712.26522 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0299, "high": 0.03, "low": 0.0293, "close": 0.0296, "volume": 1773144.0, "close_time": 1767067199999, "quote_volume": 52549.91711, "trades": 720, "taker_buy_base": 974073.6, "taker_buy_quote": 28861.57162 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 0.0295, "high": 0.0297, "low": 0.0293, "close": 0.0295, "volume": 609774.8, "close_time": 1767081599999, "quote_volume": 17963.5294, "trades": 229, "taker_buy_base": 241133.8, "taker_buy_quote": 7105.76593 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 0.0295, "high": 0.03, "low": 0.0295, "close": 0.0298, "volume": 809855.0, "close_time": 1767095999999, "quote_volume": 24114.00451, "trades": 395, "taker_buy_base": 377765.3, "taker_buy_quote": 11265.76247 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 0.0299, "high": 0.03, "low": 0.0296, "close": 0.03, "volume": 2376643.0, "close_time": 1767110399999, "quote_volume": 70802.51298, "trades": 631, "taker_buy_base": 1297213.2, "taker_buy_quote": 38674.08753 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 0.03, "high": 0.0301, "low": 0.0296, "close": 0.0299, "volume": 1405986.6, "close_time": 1767124799999, "quote_volume": 41933.19912, "trades": 474, "taker_buy_base": 752701.5, "taker_buy_quote": 22449.80835 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0296, "close": 0.0298, "volume": 683703.1, "close_time": 1767139199999, "quote_volume": 20374.75297, "trades": 508, "taker_buy_base": 350118.5, "taker_buy_quote": 10447.5098 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.0299, "low": 0.0296, "close": 0.0298, "volume": 624062.7, "close_time": 1767153599999, "quote_volume": 18601.59923, "trades": 177, "taker_buy_base": 264203.6, "taker_buy_quote": 7875.47419 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 0.0297, "high": 0.03, "low": 0.0296, "close": 0.0299, "volume": 486525.1, "close_time": 1767167999999, "quote_volume": 14491.57294, "trades": 132, "taker_buy_base": 277337.1, "taker_buy_quote": 8260.04853 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 0.03, "high": 0.0304, "low": 0.0299, "close": 0.0302, "volume": 2027515.5, "close_time": 1767182399999, "quote_volume": 60998.30269, "trades": 750, "taker_buy_base": 989105.9, "taker_buy_quote": 29763.70143 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 0.0301, "high": 0.0302, "low": 0.0297, "close": 0.0298, "volume": 1547847.0, "close_time": 1767196799999, "quote_volume": 46344.97546, "trades": 504, "taker_buy_base": 794730.1, "taker_buy_quote": 23805.40692 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 0.0297, "high": 0.03, "low": 0.0289, "close": 0.0297, "volume": 3464422.0, "close_time": 1767211199999, "quote_volume": 101734.08559, "trades": 1283, "taker_buy_base": 1464709.8, "taker_buy_quote": 43028.21825 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 0.0298, "high": 0.0336, "low": 0.0297, "close": 0.0303, "volume": 49644599.4, "close_time": 1767225599999, "quote_volume": 1537522.62159, "trades": 15762, "taker_buy_base": 26232690.2, "taker_buy_quote": 812025.28139 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0303, "high": 0.0309, "low": 0.0302, "close": 0.0303, "volume": 2653863.0, "close_time": 1767239999999, "quote_volume": 80834.19486, "trades": 1366, "taker_buy_base": 1315223.5, "taker_buy_quote": 40066.78374 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 0.0303, "high": 0.0314, "low": 0.0302, "close": 0.0312, "volume": 6266296.8, "close_time": 1767254399999, "quote_volume": 193736.47182, "trades": 2311, "taker_buy_base": 3035444.9, "taker_buy_quote": 93844.79803 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 0.0312, "high": 0.0314, "low": 0.0309, "close": 0.0312, "volume": 3330230.1, "close_time": 1767268799999, "quote_volume": 103752.22525, "trades": 966, "taker_buy_base": 2066907.6, "taker_buy_quote": 64430.8387 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 0.0312, "high": 0.0335, "low": 0.0306, "close": 0.0325, "volume": 26666182.1, "close_time": 1767283199999, "quote_volume": 854726.58537, "trades": 5606, "taker_buy_base": 14045699.4, "taker_buy_quote": 450756.60539 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 0.0324, "high": 0.033, "low": 0.0316, "close": 0.0318, "volume": 12284000.6, "close_time": 1767297599999, "quote_volume": 394500.37267, "trades": 2766, "taker_buy_base": 5614159.7, "taker_buy_quote": 180470.77965 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 0.0318, "high": 0.0321, "low": 0.0315, "close": 0.0317, "volume": 4005562.0, "close_time": 1767311999999, "quote_volume": 127043.13907, "trades": 1024, "taker_buy_base": 1852194.9, "taker_buy_quote": 58783.63684 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0318, "high": 0.032, "low": 0.0315, "close": 0.0319, "volume": 2030906.3, "close_time": 1767326399999, "quote_volume": 64496.82194, "trades": 555, "taker_buy_base": 1059298.0, "taker_buy_quote": 33653.12351 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0315, "close": 0.032, "volume": 3911828.1, "close_time": 1767340799999, "quote_volume": 124478.01417, "trades": 812, "taker_buy_base": 1962887.1, "taker_buy_quote": 62549.25597 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 0.032, "high": 0.0329, "low": 0.0316, "close": 0.0327, "volume": 7571759.6, "close_time": 1767355199999, "quote_volume": 243669.90532, "trades": 1514, "taker_buy_base": 4116662.8, "taker_buy_quote": 132524.25157 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 0.0327, "high": 0.0329, "low": 0.032, "close": 0.0322, "volume": 6976138.4, "close_time": 1767369599999, "quote_volume": 226243.82626, "trades": 1376, "taker_buy_base": 3233341.9, "taker_buy_quote": 104880.32183 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 0.0322, "high": 0.0327, "low": 0.0321, "close": 0.0325, "volume": 4221075.7, "close_time": 1767383999999, "quote_volume": 137095.11427, "trades": 1007, "taker_buy_base": 1669641.7, "taker_buy_quote": 54245.987 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 0.0324, "high": 0.0329, "low": 0.0323, "close": 0.0327, "volume": 3426718.0, "close_time": 1767398399999, "quote_volume": 111635.47198, "trades": 944, "taker_buy_base": 1520035.6, "taker_buy_quote": 49497.10144 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0327, "high": 0.0335, "low": 0.0326, "close": 0.0335, "volume": 2699258.8, "close_time": 1767412799999, "quote_volume": 88841.71066, "trades": 895, "taker_buy_base": 1440726.6, "taker_buy_quote": 47424.5522 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0322, "close": 0.0324, "volume": 4110089.0, "close_time": 1767427199999, "quote_volume": 134365.26548, "trades": 820, "taker_buy_base": 2109855.3, "taker_buy_quote": 68886.68986 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 0.0324, "high": 0.0326, "low": 0.0321, "close": 0.0323, "volume": 4187847.1, "close_time": 1767441599999, "quote_volume": 135682.95544, "trades": 1388, "taker_buy_base": 1903779.1, "taker_buy_quote": 61738.5235 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 0.0323, "high": 0.0328, "low": 0.0323, "close": 0.0325, "volume": 2311710.5, "close_time": 1767455999999, "quote_volume": 75287.31932, "trades": 705, "taker_buy_base": 1253361.9, "taker_buy_quote": 40807.20343 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 0.0325, "high": 0.0328, "low": 0.0324, "close": 0.0328, "volume": 1573207.6, "close_time": 1767470399999, "quote_volume": 51351.43867, "trades": 477, "taker_buy_base": 634468.7, "taker_buy_quote": 20735.03384 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 0.0327, "high": 0.033, "low": 0.0326, "close": 0.0329, "volume": 1065934.3, "close_time": 1767484799999, "quote_volume": 34884.19069, "trades": 529, "taker_buy_base": 484620.5, "taker_buy_quote": 15884.12668 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.033, "high": 0.0333, "low": 0.0329, "close": 0.0333, "volume": 1166211.3, "close_time": 1767499199999, "quote_volume": 38589.84004, "trades": 561, "taker_buy_base": 615125.5, "taker_buy_quote": 20350.27884 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 0.0332, "high": 0.0332, "low": 0.0326, "close": 0.0329, "volume": 1455748.2, "close_time": 1767513599999, "quote_volume": 48009.6267, "trades": 496, "taker_buy_base": 666638.0, "taker_buy_quote": 21968.27822 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 0.0328, "high": 0.033, "low": 0.0326, "close": 0.0328, "volume": 1883982.4, "close_time": 1767527999999, "quote_volume": 61804.83104, "trades": 623, "taker_buy_base": 907971.9, "taker_buy_quote": 29795.18046 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 0.0329, "high": 0.0334, "low": 0.0328, "close": 0.0334, "volume": 2813544.0, "close_time": 1767542399999, "quote_volume": 93291.22786, "trades": 1231, "taker_buy_base": 1380749.1, "taker_buy_quote": 45778.218 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 0.0334, "high": 0.0342, "low": 0.0331, "close": 0.0333, "volume": 5711507.2, "close_time": 1767556799999, "quote_volume": 191868.41166, "trades": 1762, "taker_buy_base": 2538854.6, "taker_buy_quote": 85456.93969 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 0.0332, "high": 0.0335, "low": 0.033, "close": 0.0332, "volume": 1982224.4, "close_time": 1767571199999, "quote_volume": 65896.75513, "trades": 771, "taker_buy_base": 1022832.5, "taker_buy_quote": 34023.69146 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0333, "high": 0.0337, "low": 0.033, "close": 0.0334, "volume": 1342791.1, "close_time": 1767585599999, "quote_volume": 44754.80433, "trades": 457, "taker_buy_base": 826554.5, "taker_buy_quote": 27516.87937 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 0.0334, "high": 0.0334, "low": 0.0326, "close": 0.0334, "volume": 1642525.0, "close_time": 1767599999999, "quote_volume": 54138.43215, "trades": 617, "taker_buy_base": 791550.4, "taker_buy_quote": 26057.75854 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 0.0334, "high": 0.0335, "low": 0.0328, "close": 0.0331, "volume": 1643207.2, "close_time": 1767614399999, "quote_volume": 54398.46871, "trades": 705, "taker_buy_base": 973362.7, "taker_buy_quote": 32201.95687 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 0.0331, "high": 0.0336, "low": 0.0328, "close": 0.0335, "volume": 3325879.5, "close_time": 1767628799999, "quote_volume": 110199.43178, "trades": 845, "taker_buy_base": 1317845.1, "taker_buy_quote": 43693.87519 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 0.0336, "high": 0.034, "low": 0.0331, "close": 0.0338, "volume": 2204936.5, "close_time": 1767643199999, "quote_volume": 74103.71506, "trades": 686, "taker_buy_base": 1052998.5, "taker_buy_quote": 35480.68477 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 0.0337, "high": 0.0403, "low": 0.0337, "close": 0.0354, "volume": 53342598.1, "close_time": 1767657599999, "quote_volume": 1977965.12821, "trades": 19261, "taker_buy_base": 24178942.0, "taker_buy_quote": 892525.93435 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0354, "high": 0.0363, "low": 0.0352, "close": 0.0356, "volume": 14761763.7, "close_time": 1767671999999, "quote_volume": 527234.03243, "trades": 6494, "taker_buy_base": 6587591.8, "taker_buy_quote": 235500.6494 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 0.0357, "high": 0.0358, "low": 0.0343, "close": 0.0347, "volume": 4886543.7, "close_time": 1767686399999, "quote_volume": 171038.27204, "trades": 2429, "taker_buy_base": 2211224.3, "taker_buy_quote": 77452.13797 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 0.0346, "high": 0.0351, "low": 0.0345, "close": 0.0351, "volume": 3356547.9, "close_time": 1767700799999, "quote_volume": 116708.5568, "trades": 1886, "taker_buy_base": 1828566.3, "taker_buy_quote": 63646.19599 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 0.0351, "high": 0.0355, "low": 0.0344, "close": 0.0347, "volume": 5507006.5, "close_time": 1767715199999, "quote_volume": 192776.22888, "trades": 2275, "taker_buy_base": 2584398.3, "taker_buy_quote": 90535.37483 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0332, "close": 0.0339, "volume": 4341139.8, "close_time": 1767729599999, "quote_volume": 146974.78007, "trades": 1171, "taker_buy_base": 2338350.5, "taker_buy_quote": 79153.57065 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 0.0339, "high": 0.0347, "low": 0.0339, "close": 0.0345, "volume": 1989744.5, "close_time": 1767743999999, "quote_volume": 68418.04231, "trades": 574, "taker_buy_base": 1119854.3, "taker_buy_quote": 38518.56419 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0339, "close": 0.0342, "volume": 2283508.3, "close_time": 1767758399999, "quote_volume": 77969.17192, "trades": 1012, "taker_buy_base": 1171394.4, "taker_buy_quote": 40049.4452 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 0.0342, "high": 0.0346, "low": 0.034, "close": 0.0346, "volume": 1965856.8, "close_time": 1767772799999, "quote_volume": 67121.97006, "trades": 879, "taker_buy_base": 1008345.9, "taker_buy_quote": 34414.21434 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 0.0346, "high": 0.0347, "low": 0.0335, "close": 0.034, "volume": 3856487.4, "close_time": 1767787199999, "quote_volume": 130604.10692, "trades": 1397, "taker_buy_base": 1185911.6, "taker_buy_quote": 40182.46708 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 0.034, "high": 0.034, "low": 0.0326, "close": 0.0328, "volume": 4106826.8, "close_time": 1767801599999, "quote_volume": 135980.5159, "trades": 1240, "taker_buy_base": 1754263.4, "taker_buy_quote": 58048.72327 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 0.0328, "high": 0.0332, "low": 0.0326, "close": 0.0329, "volume": 1858709.2, "close_time": 1767815999999, "quote_volume": 61144.8627, "trades": 574, "taker_buy_base": 819203.6, "taker_buy_quote": 26948.64566 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 0.0329, "high": 0.033, "low": 0.0324, "close": 0.0327, "volume": 1695587.1, "close_time": 1767830399999, "quote_volume": 55466.54854, "trades": 799, "taker_buy_base": 714460.2, "taker_buy_quote": 23388.61685 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0327, "high": 0.0331, "low": 0.0322, "close": 0.0324, "volume": 1566496.9, "close_time": 1767844799999, "quote_volume": 51258.51559, "trades": 893, "taker_buy_base": 733363.2, "taker_buy_quote": 23948.89006 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 0.0323, "high": 0.0329, "low": 0.0318, "close": 0.0326, "volume": 1736020.2, "close_time": 1767859199999, "quote_volume": 56145.35208, "trades": 1023, "taker_buy_base": 829761.6, "taker_buy_quote": 26848.92962 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 0.0326, "high": 0.0327, "low": 0.0319, "close": 0.0324, "volume": 1442350.8, "close_time": 1767873599999, "quote_volume": 46594.49999, "trades": 914, "taker_buy_base": 531272.6, "taker_buy_quote": 17156.17561 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 0.0323, "high": 0.0328, "low": 0.0319, "close": 0.0328, "volume": 1717989.7, "close_time": 1767887999999, "quote_volume": 55370.15101, "trades": 1172, "taker_buy_base": 716100.1, "taker_buy_quote": 23094.5194 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 0.0328, "high": 0.0331, "low": 0.0325, "close": 0.0327, "volume": 1713723.8, "close_time": 1767902399999, "quote_volume": 56209.39684, "trades": 824, "taker_buy_base": 877313.4, "taker_buy_quote": 28826.5363 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 0.0327, "high": 0.0334, "low": 0.0326, "close": 0.0331, "volume": 2107459.1, "close_time": 1767916799999, "quote_volume": 69641.11839, "trades": 596, "taker_buy_base": 1062480.4, "taker_buy_quote": 35138.59161 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0331, "high": 0.0333, "low": 0.0328, "close": 0.0332, "volume": 1909816.9, "close_time": 1767931199999, "quote_volume": 63204.80465, "trades": 658, "taker_buy_base": 746090.1, "taker_buy_quote": 24690.81948 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 0.0332, "high": 0.0332, "low": 0.033, "close": 0.033, "volume": 656097.8, "close_time": 1767945599999, "quote_volume": 21682.93, "trades": 242, "taker_buy_base": 329747.6, "taker_buy_quote": 10905.30761 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 0.0329, "high": 0.0329, "low": 0.0324, "close": 0.0327, "volume": 1127997.2, "close_time": 1767959999999, "quote_volume": 36875.15249, "trades": 548, "taker_buy_base": 547113.9, "taker_buy_quote": 17878.99104 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 0.0327, "high": 0.0334, "low": 0.0325, "close": 0.033, "volume": 2233524.2, "close_time": 1767974399999, "quote_volume": 73375.24249, "trades": 948, "taker_buy_base": 993032.3, "taker_buy_quote": 32697.00565 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 0.033, "high": 0.0333, "low": 0.0325, "close": 0.0325, "volume": 962661.9, "close_time": 1767988799999, "quote_volume": 31592.57018, "trades": 321, "taker_buy_base": 532641.9, "taker_buy_quote": 17489.19718 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 0.0325, "high": 0.033, "low": 0.0325, "close": 0.0329, "volume": 747151.8, "close_time": 1768003199999, "quote_volume": 24435.77324, "trades": 270, "taker_buy_base": 320296.2, "taker_buy_quote": 10494.72664 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0328, "high": 0.033, "low": 0.0326, "close": 0.033, "volume": 381860.1, "close_time": 1768017599999, "quote_volume": 12516.90698, "trades": 128, "taker_buy_base": 201452.8, "taker_buy_quote": 6607.64882 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0327, "close": 0.0332, "volume": 797828.5, "close_time": 1768031999999, "quote_volume": 26245.15594, "trades": 336, "taker_buy_base": 481862.0, "taker_buy_quote": 15858.07216 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 0.0331, "high": 0.0338, "low": 0.0331, "close": 0.0334, "volume": 2236800.5, "close_time": 1768046399999, "quote_volume": 74871.40485, "trades": 950, "taker_buy_base": 1063468.0, "taker_buy_quote": 35591.01086 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 0.0334, "high": 0.0339, "low": 0.0333, "close": 0.0337, "volume": 2825315.0, "close_time": 1768060799999, "quote_volume": 94960.52491, "trades": 992, "taker_buy_base": 1664961.9, "taker_buy_quote": 56015.63641 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 0.0337, "high": 0.0339, "low": 0.0335, "close": 0.0339, "volume": 560108.7, "close_time": 1768075199999, "quote_volume": 18855.71354, "trades": 247, "taker_buy_base": 332553.8, "taker_buy_quote": 11202.93246 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0331, "close": 0.0333, "volume": 679386.6, "close_time": 1768089599999, "quote_volume": 22842.2194, "trades": 374, "taker_buy_base": 356764.1, "taker_buy_quote": 12015.2215 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0332, "close": 0.0335, "volume": 585116.3, "close_time": 1768103999999, "quote_volume": 19522.23643, "trades": 315, "taker_buy_base": 387335.4, "taker_buy_quote": 12926.64475 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0332, "close": 0.0335, "volume": 1130013.7, "close_time": 1768118399999, "quote_volume": 37698.20634, "trades": 401, "taker_buy_base": 427127.3, "taker_buy_quote": 14266.47122 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0333, "close": 0.0335, "volume": 446162.8, "close_time": 1768132799999, "quote_volume": 14920.69296, "trades": 116, "taker_buy_base": 179157.4, "taker_buy_quote": 5996.37976 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 0.0335, "high": 0.0336, "low": 0.0329, "close": 0.033, "volume": 1438840.8, "close_time": 1768147199999, "quote_volume": 47956.81555, "trades": 482, "taker_buy_base": 630664.9, "taker_buy_quote": 21090.78743 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 0.0331, "high": 0.0335, "low": 0.0329, "close": 0.033, "volume": 914028.2, "close_time": 1768161599999, "quote_volume": 30346.39058, "trades": 253, "taker_buy_base": 490813.6, "taker_buy_quote": 16287.24651 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 0.033, "high": 0.033, "low": 0.0321, "close": 0.0324, "volume": 2385778.0, "close_time": 1768175999999, "quote_volume": 77617.76938, "trades": 1039, "taker_buy_base": 1033213.7, "taker_buy_quote": 33603.68812 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0318, "close": 0.0325, "volume": 2759233.3, "close_time": 1768190399999, "quote_volume": 89166.72686, "trades": 996, "taker_buy_base": 1443353.4, "taker_buy_quote": 46614.90792 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0323, "close": 0.0323, "volume": 1406022.4, "close_time": 1768204799999, "quote_volume": 45851.23137, "trades": 454, "taker_buy_base": 495601.4, "taker_buy_quote": 16172.15847 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 0.0323, "high": 0.0324, "low": 0.0317, "close": 0.032, "volume": 1889082.7, "close_time": 1768219199999, "quote_volume": 60503.08476, "trades": 709, "taker_buy_base": 986274.7, "taker_buy_quote": 31596.61434 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 0.0319, "high": 0.0322, "low": 0.0313, "close": 0.0322, "volume": 2784514.3, "close_time": 1768233599999, "quote_volume": 88269.77834, "trades": 974, "taker_buy_base": 1439206.7, "taker_buy_quote": 45587.6832 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0319, "close": 0.0321, "volume": 2384334.5, "close_time": 1768247999999, "quote_volume": 76787.70359, "trades": 640, "taker_buy_base": 802695.7, "taker_buy_quote": 25858.45393 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0312, "close": 0.0316, "volume": 1277939.9, "close_time": 1768262399999, "quote_volume": 40493.62575, "trades": 449, "taker_buy_base": 751167.9, "taker_buy_quote": 23803.21328 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0316, "high": 0.0319, "low": 0.0316, "close": 0.0319, "volume": 1060658.2, "close_time": 1768276799999, "quote_volume": 33633.2907, "trades": 281, "taker_buy_base": 424386.9, "taker_buy_quote": 13468.43629 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 0.0319, "high": 0.0323, "low": 0.0319, "close": 0.0321, "volume": 1158226.4, "close_time": 1768291199999, "quote_volume": 37179.82086, "trades": 276, "taker_buy_base": 655512.1, "taker_buy_quote": 21043.27614 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 0.0321, "high": 0.0324, "low": 0.0321, "close": 0.0323, "volume": 1418437.7, "close_time": 1768305599999, "quote_volume": 45775.4892, "trades": 493, "taker_buy_base": 758316.1, "taker_buy_quote": 24481.78019 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 0.0323, "high": 0.033, "low": 0.0322, "close": 0.033, "volume": 4148876.6, "close_time": 1768319999999, "quote_volume": 135453.86798, "trades": 1197, "taker_buy_base": 2299778.0, "taker_buy_quote": 75141.78129 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 0.033, "high": 0.0334, "low": 0.0328, "close": 0.0333, "volume": 2838876.7, "close_time": 1768334399999, "quote_volume": 94143.77213, "trades": 914, "taker_buy_base": 1196385.6, "taker_buy_quote": 39698.62564 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 0.0334, "high": 0.0343, "low": 0.033, "close": 0.0337, "volume": 2760668.1, "close_time": 1768348799999, "quote_volume": 93337.42886, "trades": 1001, "taker_buy_base": 1662511.3, "taker_buy_quote": 56210.33267 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0337, "high": 0.0342, "low": 0.0337, "close": 0.0339, "volume": 2948242.1, "close_time": 1768363199999, "quote_volume": 100149.97594, "trades": 905, "taker_buy_base": 1390744.9, "taker_buy_quote": 47253.89582 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 0.0339, "high": 0.0339, "low": 0.0335, "close": 0.0335, "volume": 1743493.1, "close_time": 1768377599999, "quote_volume": 58731.88337, "trades": 540, "taker_buy_base": 884877.4, "taker_buy_quote": 29823.99162 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 0.0336, "high": 0.0341, "low": 0.0335, "close": 0.0337, "volume": 3073400.8, "close_time": 1768391999999, "quote_volume": 103756.05022, "trades": 966, "taker_buy_base": 1506432.2, "taker_buy_quote": 50870.06555 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 0.0338, "high": 0.0343, "low": 0.0334, "close": 0.0341, "volume": 4499039.0, "close_time": 1768406399999, "quote_volume": 152548.98083, "trades": 755, "taker_buy_base": 2716534.2, "taker_buy_quote": 92136.9942 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 0.0341, "high": 0.0344, "low": 0.0333, "close": 0.0338, "volume": 4081149.4, "close_time": 1768420799999, "quote_volume": 138745.56895, "trades": 1085, "taker_buy_base": 2018357.9, "taker_buy_quote": 68641.95151 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 0.0338, "high": 0.034, "low": 0.0333, "close": 0.0335, "volume": 2190553.1, "close_time": 1768435199999, "quote_volume": 73930.73996, "trades": 474, "taker_buy_base": 1478609.8, "taker_buy_quote": 49925.97445 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0324, "close": 0.0325, "volume": 1754378.0, "close_time": 1768449599999, "quote_volume": 57852.49146, "trades": 696, "taker_buy_base": 817351.0, "taker_buy_quote": 26841.09009 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 0.0325, "high": 0.0332, "low": 0.0325, "close": 0.033, "volume": 1689720.1, "close_time": 1768463999999, "quote_volume": 55500.83258, "trades": 480, "taker_buy_base": 682471.3, "taker_buy_quote": 22402.28339 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 0.033, "high": 0.0332, "low": 0.0327, "close": 0.0328, "volume": 1561941.1, "close_time": 1768478399999, "quote_volume": 51392.47057, "trades": 671, "taker_buy_base": 654312.5, "taker_buy_quote": 21568.88962 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 0.0329, "high": 0.0332, "low": 0.0318, "close": 0.0323, "volume": 3700802.7, "close_time": 1768492799999, "quote_volume": 120822.37633, "trades": 1310, "taker_buy_base": 1576199.0, "taker_buy_quote": 51369.98543 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 0.0322, "high": 0.0325, "low": 0.0313, "close": 0.0315, "volume": 3328672.2, "close_time": 1768507199999, "quote_volume": 105937.11469, "trades": 1158, "taker_buy_base": 1514936.0, "taker_buy_quote": 48169.62202 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 0.0315, "high": 0.0317, "low": 0.0311, "close": 0.0316, "volume": 3091413.9, "close_time": 1768521599999, "quote_volume": 96873.91789, "trades": 922, "taker_buy_base": 1528649.5, "taker_buy_quote": 47947.98158 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0316, "high": 0.0318, "low": 0.0312, "close": 0.0316, "volume": 1101586.6, "close_time": 1768535999999, "quote_volume": 34699.06093, "trades": 470, "taker_buy_base": 540051.6, "taker_buy_quote": 17026.07318 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 0.0316, "high": 0.0323, "low": 0.0312, "close": 0.032, "volume": 1798385.4, "close_time": 1768550399999, "quote_volume": 57215.17375, "trades": 924, "taker_buy_base": 694320.1, "taker_buy_quote": 22104.43505 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 0.032, "high": 0.0321, "low": 0.0316, "close": 0.0319, "volume": 2158288.7, "close_time": 1768564799999, "quote_volume": 68916.2909, "trades": 1118, "taker_buy_base": 1134239.8, "taker_buy_quote": 36260.31111 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 0.0318, "high": 0.0319, "low": 0.0307, "close": 0.0309, "volume": 3469442.3, "close_time": 1768579199999, "quote_volume": 108761.4434, "trades": 1773, "taker_buy_base": 1481668.6, "taker_buy_quote": 46408.05702 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 0.0309, "high": 0.0316, "low": 0.0309, "close": 0.0316, "volume": 1956856.0, "close_time": 1768593599999, "quote_volume": 61282.49119, "trades": 931, "taker_buy_base": 933532.7, "taker_buy_quote": 29254.33263 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 0.0315, "high": 0.0323, "low": 0.0314, "close": 0.0323, "volume": 1938668.0, "close_time": 1768607999999, "quote_volume": 61962.88267, "trades": 666, "taker_buy_base": 1040706.0, "taker_buy_quote": 33293.98526 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0322, "high": 0.0329, "low": 0.032, "close": 0.0324, "volume": 2206884.6, "close_time": 1768622399999, "quote_volume": 71549.41253, "trades": 732, "taker_buy_base": 1140041.3, "taker_buy_quote": 36939.8515 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 0.0324, "high": 0.0331, "low": 0.0322, "close": 0.033, "volume": 2649438.2, "close_time": 1768636799999, "quote_volume": 86332.29026, "trades": 952, "taker_buy_base": 1416146.7, "taker_buy_quote": 46172.13032 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 0.033, "high": 0.0339, "low": 0.0327, "close": 0.0333, "volume": 6865691.7, "close_time": 1768651199999, "quote_volume": 229361.95339, "trades": 2441, "taker_buy_base": 3293651.6, "taker_buy_quote": 110076.70339 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 0.0333, "high": 0.0358, "low": 0.0332, "close": 0.0349, "volume": 17840048.8, "close_time": 1768665599999, "quote_volume": 620278.56374, "trades": 7291, "taker_buy_base": 9256092.9, "taker_buy_quote": 322296.60899 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 0.0349, "high": 0.035, "low": 0.0338, "close": 0.0339, "volume": 7968477.3, "close_time": 1768679999999, "quote_volume": 273573.1003, "trades": 2290, "taker_buy_base": 2862814.8, "taker_buy_quote": 98430.67474 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 0.0339, "high": 0.0342, "low": 0.0333, "close": 0.0333, "volume": 4481326.0, "close_time": 1768694399999, "quote_volume": 151106.33321, "trades": 1378, "taker_buy_base": 2085419.7, "taker_buy_quote": 70339.24611 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0334, "high": 0.0341, "low": 0.0329, "close": 0.0333, "volume": 4219095.5, "close_time": 1768708799999, "quote_volume": 140987.93929, "trades": 1751, "taker_buy_base": 2356705.6, "taker_buy_quote": 78822.40095 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 0.0332, "high": 0.0333, "low": 0.0328, "close": 0.0332, "volume": 1956427.4, "close_time": 1768723199999, "quote_volume": 64782.95251, "trades": 855, "taker_buy_base": 960006.3, "taker_buy_quote": 31803.76367 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 0.0332, "high": 0.0344, "low": 0.0329, "close": 0.0341, "volume": 8759254.2, "close_time": 1768737599999, "quote_volume": 295842.72213, "trades": 3527, "taker_buy_base": 5102358.7, "taker_buy_quote": 172234.0743 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 0.0341, "high": 0.0346, "low": 0.0334, "close": 0.0338, "volume": 6735905.6, "close_time": 1768751999999, "quote_volume": 228250.54021, "trades": 2585, "taker_buy_base": 3731477.4, "taker_buy_quote": 126562.48193 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 0.0337, "high": 0.0341, "low": 0.0336, "close": 0.0337, "volume": 1221176.8, "close_time": 1768766399999, "quote_volume": 41346.38937, "trades": 650, "taker_buy_base": 453203.2, "taker_buy_quote": 15364.88323 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 0.0338, "high": 0.0339, "low": 0.0321, "close": 0.0321, "volume": 4455954.9, "close_time": 1768780799999, "quote_volume": 147652.72301, "trades": 1988, "taker_buy_base": 2551993.1, "taker_buy_quote": 84627.07404 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0293, "close": 0.0311, "volume": 8414122.0, "close_time": 1768795199999, "quote_volume": 257746.69219, "trades": 4868, "taker_buy_base": 4088753.6, "taker_buy_quote": 125262.15028 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 0.031, "high": 0.0311, "low": 0.0306, "close": 0.0309, "volume": 1947821.7, "close_time": 1768809599999, "quote_volume": 59927.14115, "trades": 618, "taker_buy_base": 941427.2, "taker_buy_quote": 28996.58826 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 0.0309, "high": 0.0313, "low": 0.0307, "close": 0.0308, "volume": 1550330.3, "close_time": 1768823999999, "quote_volume": 48063.28295, "trades": 343, "taker_buy_base": 709005.5, "taker_buy_quote": 21982.06056 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 0.0308, "high": 0.0312, "low": 0.0307, "close": 0.0309, "volume": 2089595.1, "close_time": 1768838399999, "quote_volume": 64510.36314, "trades": 577, "taker_buy_base": 1021611.3, "taker_buy_quote": 31558.24653 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 0.0308, "high": 0.0315, "low": 0.0308, "close": 0.0313, "volume": 900015.3, "close_time": 1768852799999, "quote_volume": 28117.96681, "trades": 326, "taker_buy_base": 448231.8, "taker_buy_quote": 14004.13231 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0307, "close": 0.0309, "volume": 1864161.9, "close_time": 1768867199999, "quote_volume": 57744.27705, "trades": 332, "taker_buy_base": 856423.8, "taker_buy_quote": 26551.63181 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0309, "high": 0.0311, "low": 0.0307, "close": 0.031, "volume": 1324886.3, "close_time": 1768881599999, "quote_volume": 40979.32418, "trades": 317, "taker_buy_base": 613683.7, "taker_buy_quote": 19005.03738 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 0.031, "high": 0.0313, "low": 0.0304, "close": 0.0304, "volume": 2677343.7, "close_time": 1768895999999, "quote_volume": 82649.3107, "trades": 680, "taker_buy_base": 1190836.7, "taker_buy_quote": 36783.83804 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 0.0304, "high": 0.0304, "low": 0.0301, "close": 0.0304, "volume": 3971527.6, "close_time": 1768910399999, "quote_volume": 120204.72366, "trades": 1009, "taker_buy_base": 2034538.9, "taker_buy_quote": 61615.94467 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 0.0303, "high": 0.0318, "low": 0.0302, "close": 0.0312, "volume": 15275043.0, "close_time": 1768924799999, "quote_volume": 476615.80238, "trades": 3428, "taker_buy_base": 7991178.0, "taker_buy_quote": 249724.46827 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 0.0313, "high": 0.0313, "low": 0.0299, "close": 0.0302, "volume": 6890274.1, "close_time": 1768939199999, "quote_volume": 208685.27071, "trades": 1594, "taker_buy_base": 2882474.3, "taker_buy_quote": 87489.22893 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0293, "close": 0.0295, "volume": 2232861.9, "close_time": 1768953599999, "quote_volume": 66366.1259, "trades": 538, "taker_buy_base": 887004.9, "taker_buy_quote": 26331.17489 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0296, "high": 0.0308, "low": 0.0295, "close": 0.0307, "volume": 1558754.9, "close_time": 1768967999999, "quote_volume": 46987.66708, "trades": 514, "taker_buy_base": 644093.3, "taker_buy_quote": 19418.64291 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 0.0306, "high": 0.0307, "low": 0.0301, "close": 0.0302, "volume": 1009246.9, "close_time": 1768982399999, "quote_volume": 30758.50248, "trades": 313, "taker_buy_base": 531479.5, "taker_buy_quote": 16202.76454 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 0.0302, "high": 0.0307, "low": 0.03, "close": 0.03, "volume": 2813435.3, "close_time": 1768996799999, "quote_volume": 85566.31177, "trades": 993, "taker_buy_base": 1228684.2, "taker_buy_quote": 37417.94787 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 0.03, "high": 0.0306, "low": 0.0294, "close": 0.0304, "volume": 2871001.1, "close_time": 1769011199999, "quote_volume": 86096.5827, "trades": 1579, "taker_buy_base": 1429482.3, "taker_buy_quote": 42862.43711 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 0.0305, "high": 0.0307, "low": 0.0293, "close": 0.0306, "volume": 4591131.0, "close_time": 1769025599999, "quote_volume": 137001.12035, "trades": 1666, "taker_buy_base": 2150504.3, "taker_buy_quote": 64433.58179 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 0.0307, "high": 0.0308, "low": 0.03, "close": 0.0302, "volume": 1232906.0, "close_time": 1769039999999, "quote_volume": 37449.84942, "trades": 789, "taker_buy_base": 476534.0, "taker_buy_quote": 14468.57875 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0302, "high": 0.0311, "low": 0.0302, "close": 0.0308, "volume": 1726603.8, "close_time": 1769054399999, "quote_volume": 52964.11311, "trades": 724, "taker_buy_base": 1018420.8, "taker_buy_quote": 31249.95225 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 0.0308, "high": 0.0314, "low": 0.0306, "close": 0.0308, "volume": 2625459.2, "close_time": 1769068799999, "quote_volume": 81394.85409, "trades": 956, "taker_buy_base": 1349781.0, "taker_buy_quote": 41862.29811 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 0.0308, "high": 0.0309, "low": 0.0304, "close": 0.0304, "volume": 2575119.8, "close_time": 1769083199999, "quote_volume": 79076.07347, "trades": 947, "taker_buy_base": 1351932.2, "taker_buy_quote": 41558.41 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 0.0304, "high": 0.0305, "low": 0.0296, "close": 0.0299, "volume": 2643635.5, "close_time": 1769097599999, "quote_volume": 79184.84768, "trades": 925, "taker_buy_base": 1340214.5, "taker_buy_quote": 40085.71648 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 0.0299, "high": 0.0303, "low": 0.0298, "close": 0.03, "volume": 1394281.4, "close_time": 1769111999999, "quote_volume": 41869.47952, "trades": 343, "taker_buy_base": 659370.9, "taker_buy_quote": 19809.99079 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 0.03, "high": 0.0301, "low": 0.0298, "close": 0.0301, "volume": 757698.1, "close_time": 1769126399999, "quote_volume": 22726.01758, "trades": 261, "taker_buy_base": 399400.2, "taker_buy_quote": 11998.14708 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03, "high": 0.0305, "low": 0.03, "close": 0.0304, "volume": 752433.2, "close_time": 1769140799999, "quote_volume": 22794.12599, "trades": 342, "taker_buy_base": 327869.2, "taker_buy_quote": 9934.44387 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 0.0303, "high": 0.0307, "low": 0.0302, "close": 0.0302, "volume": 1644784.0, "close_time": 1769155199999, "quote_volume": 50092.86735, "trades": 851, "taker_buy_base": 757637.5, "taker_buy_quote": 23089.06408 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 0.0303, "high": 0.0304, "low": 0.0299, "close": 0.03, "volume": 1391436.7, "close_time": 1769169599999, "quote_volume": 41887.51349, "trades": 754, "taker_buy_base": 661190.0, "taker_buy_quote": 19909.5179 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 0.03, "high": 0.0303, "low": 0.0295, "close": 0.0302, "volume": 1755386.3, "close_time": 1769183999999, "quote_volume": 52529.35327, "trades": 424, "taker_buy_base": 904212.3, "taker_buy_quote": 27090.49525 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 0.0302, "high": 0.0306, "low": 0.0298, "close": 0.0299, "volume": 1302689.6, "close_time": 1769198399999, "quote_volume": 39420.05071, "trades": 413, "taker_buy_base": 697393.0, "taker_buy_quote": 21135.05009 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 0.0299, "high": 0.03, "low": 0.0295, "close": 0.0299, "volume": 646540.5, "close_time": 1769212799999, "quote_volume": 19249.77164, "trades": 194, "taker_buy_base": 306422.1, "taker_buy_quote": 9128.36333 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0298, "high": 0.0301, "low": 0.0297, "close": 0.0301, "volume": 905702.2, "close_time": 1769227199999, "quote_volume": 27118.9125, "trades": 344, "taker_buy_base": 290772.1, "taker_buy_quote": 8695.67845 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 0.03, "high": 0.0301, "low": 0.0298, "close": 0.03, "volume": 275499.8, "close_time": 1769241599999, "quote_volume": 8263.1784, "trades": 249, "taker_buy_base": 106082.9, "taker_buy_quote": 3182.9199 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 0.0299, "high": 0.0302, "low": 0.0299, "close": 0.0302, "volume": 1194411.7, "close_time": 1769255999999, "quote_volume": 35768.41088, "trades": 226, "taker_buy_base": 373594.4, "taker_buy_quote": 11214.05781 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 0.0302, "high": 0.0303, "low": 0.0297, "close": 0.0297, "volume": 809112.3, "close_time": 1769270399999, "quote_volume": 24320.52804, "trades": 299, "taker_buy_base": 270106.0, "taker_buy_quote": 8145.6997 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 0.0298, "high": 0.0298, "low": 0.0294, "close": 0.0295, "volume": 1031115.1, "close_time": 1769284799999, "quote_volume": 30559.58662, "trades": 434, "taker_buy_base": 479045.7, "taker_buy_quote": 14201.05104 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 0.0294, "high": 0.0296, "low": 0.0293, "close": 0.0294, "volume": 640139.4, "close_time": 1769299199999, "quote_volume": 18877.00269, "trades": 511, "taker_buy_base": 203642.5, "taker_buy_quote": 6009.32453 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0294, "close": 0.0297, "volume": 1892938.8, "close_time": 1769313599999, "quote_volume": 55900.59047, "trades": 577, "taker_buy_base": 649085.5, "taker_buy_quote": 19194.26023 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 0.0296, "high": 0.0297, "low": 0.0295, "close": 0.0295, "volume": 497358.6, "close_time": 1769327999999, "quote_volume": 14710.08274, "trades": 179, "taker_buy_base": 185272.5, "taker_buy_quote": 5480.28023 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 0.0294, "high": 0.0295, "low": 0.0291, "close": 0.0294, "volume": 1292674.2, "close_time": 1769342399999, "quote_volume": 37862.90272, "trades": 369, "taker_buy_base": 407664.3, "taker_buy_quote": 11956.44864 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 0.0293, "high": 0.0296, "low": 0.0289, "close": 0.0292, "volume": 4099897.6, "close_time": 1769356799999, "quote_volume": 120030.53645, "trades": 918, "taker_buy_base": 2157754.5, "taker_buy_quote": 63234.74189 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 0.0291, "high": 0.0292, "low": 0.0273, "close": 0.0274, "volume": 4949258.0, "close_time": 1769371199999, "quote_volume": 139682.9839, "trades": 1776, "taker_buy_base": 2269438.6, "taker_buy_quote": 64060.31113 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 0.0275, "high": 0.0281, "low": 0.0274, "close": 0.028, "volume": 1738460.9, "close_time": 1769385599999, "quote_volume": 48239.14504, "trades": 500, "taker_buy_base": 924642.0, "taker_buy_quote": 25655.69081 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.028, "high": 0.0286, "low": 0.0279, "close": 0.0282, "volume": 1595841.6, "close_time": 1769399999999, "quote_volume": 45170.65569, "trades": 507, "taker_buy_base": 479925.6, "taker_buy_quote": 13588.64277 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 0.0282, "high": 0.0287, "low": 0.0282, "close": 0.0287, "volume": 1519394.4, "close_time": 1769414399999, "quote_volume": 43173.59161, "trades": 275, "taker_buy_base": 971183.6, "taker_buy_quote": 27603.05169 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 0.0286, "high": 0.0287, "low": 0.0282, "close": 0.0284, "volume": 1557315.7, "close_time": 1769428799999, "quote_volume": 44262.78947, "trades": 608, "taker_buy_base": 799738.7, "taker_buy_quote": 22742.07103 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 0.0284, "high": 0.0287, "low": 0.0282, "close": 0.0285, "volume": 2755152.3, "close_time": 1769443199999, "quote_volume": 78372.23316, "trades": 511, "taker_buy_base": 1287704.0, "taker_buy_quote": 36630.90843 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 0.0285, "high": 0.0287, "low": 0.0283, "close": 0.0283, "volume": 2040964.9, "close_time": 1769457599999, "quote_volume": 58184.16745, "trades": 512, "taker_buy_base": 1099020.4, "taker_buy_quote": 31345.57423 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0282, "close": 0.0284, "volume": 1546181.6, "close_time": 1769471999999, "quote_volume": 43851.64045, "trades": 440, "taker_buy_base": 688059.9, "taker_buy_quote": 19558.51646 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0282, "close": 0.0285, "volume": 1547281.3, "close_time": 1769486399999, "quote_volume": 43950.34854, "trades": 496, "taker_buy_base": 960494.0, "taker_buy_quote": 27303.88134 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 0.0285, "high": 0.0285, "low": 0.0282, "close": 0.0283, "volume": 702596.1, "close_time": 1769500799999, "quote_volume": 19891.66234, "trades": 415, "taker_buy_base": 324782.3, "taker_buy_quote": 9205.98836 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 0.0283, "high": 0.0283, "low": 0.0275, "close": 0.0278, "volume": 3212174.0, "close_time": 1769515199999, "quote_volume": 89469.67203, "trades": 1028, "taker_buy_base": 1550626.1, "taker_buy_quote": 43176.17527 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 0.0279, "high": 0.028, "low": 0.0274, "close": 0.0278, "volume": 1900256.6, "close_time": 1769529599999, "quote_volume": 52701.14583, "trades": 647, "taker_buy_base": 905976.9, "taker_buy_quote": 25131.43661 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 0.0278, "high": 0.0282, "low": 0.0277, "close": 0.0282, "volume": 1718365.8, "close_time": 1769543999999, "quote_volume": 48120.81863, "trades": 404, "taker_buy_base": 806523.1, "taker_buy_quote": 22591.5571 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 0.0282, "high": 0.0285, "low": 0.0281, "close": 0.0285, "volume": 914211.3, "close_time": 1769558399999, "quote_volume": 25897.78695, "trades": 229, "taker_buy_base": 460722.5, "taker_buy_quote": 13062.3198 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0281, "close": 0.0282, "volume": 436548.1, "close_time": 1769572799999, "quote_volume": 12361.09351, "trades": 169, "taker_buy_base": 186850.1, "taker_buy_quote": 5294.52082 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 0.0281, "high": 0.0283, "low": 0.0279, "close": 0.0282, "volume": 586270.7, "close_time": 1769587199999, "quote_volume": 16462.02553, "trades": 353, "taker_buy_base": 334745.9, "taker_buy_quote": 9403.72035 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 0.0281, "high": 0.0284, "low": 0.028, "close": 0.0284, "volume": 1156926.3, "close_time": 1769601599999, "quote_volume": 32640.311, "trades": 399, "taker_buy_base": 469603.1, "taker_buy_quote": 13251.02435 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 0.0283, "high": 0.0284, "low": 0.0277, "close": 0.0278, "volume": 2575070.7, "close_time": 1769615999999, "quote_volume": 71975.36922, "trades": 574, "taker_buy_base": 1197266.0, "taker_buy_quote": 33421.80017 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0275, "close": 0.0278, "volume": 2329859.6, "close_time": 1769630399999, "quote_volume": 64612.50732, "trades": 724, "taker_buy_base": 1215011.1, "taker_buy_quote": 33717.66094 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 0.0278, "high": 0.0279, "low": 0.0275, "close": 0.0277, "volume": 1488887.9, "close_time": 1769644799999, "quote_volume": 41380.70366, "trades": 252, "taker_buy_base": 656799.0, "taker_buy_quote": 18255.75943 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0265, "close": 0.0266, "volume": 3070924.8, "close_time": 1769659199999, "quote_volume": 82971.40483, "trades": 1348, "taker_buy_base": 1551358.0, "taker_buy_quote": 41911.9285 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 0.0266, "high": 0.0276, "low": 0.0265, "close": 0.0274, "volume": 3629402.1, "close_time": 1769673599999, "quote_volume": 97656.03957, "trades": 921, "taker_buy_base": 1621856.5, "taker_buy_quote": 43669.83991 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 0.0274, "high": 0.0275, "low": 0.0268, "close": 0.0268, "volume": 2647626.1, "close_time": 1769687999999, "quote_volume": 71876.60244, "trades": 782, "taker_buy_base": 1140172.2, "taker_buy_quote": 30942.60575 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 0.0268, "high": 0.027, "low": 0.0254, "close": 0.0262, "volume": 6720432.7, "close_time": 1769702399999, "quote_volume": 175641.70217, "trades": 2301, "taker_buy_base": 2974627.8, "taker_buy_quote": 77715.9095 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 0.0262, "high": 0.0269, "low": 0.026, "close": 0.0263, "volume": 6246974.4, "close_time": 1769716799999, "quote_volume": 164623.66404, "trades": 1944, "taker_buy_base": 2995663.1, "taker_buy_quote": 78978.88257 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 0.0262, "high": 0.0266, "low": 0.0261, "close": 0.0264, "volume": 3548287.1, "close_time": 1769731199999, "quote_volume": 93364.30047, "trades": 1151, "taker_buy_base": 1515132.3, "taker_buy_quote": 39919.3722 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0263, "high": 0.0264, "low": 0.0252, "close": 0.0259, "volume": 5354546.9, "close_time": 1769745599999, "quote_volume": 138522.61995, "trades": 1812, "taker_buy_base": 1979735.4, "taker_buy_quote": 51236.66441 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 0.026, "high": 0.0262, "low": 0.0257, "close": 0.026, "volume": 1885263.5, "close_time": 1769759999999, "quote_volume": 48941.37088, "trades": 754, "taker_buy_base": 791206.3, "taker_buy_quote": 20547.0511 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 0.0259, "high": 0.0261, "low": 0.0256, "close": 0.0261, "volume": 1467359.9, "close_time": 1769774399999, "quote_volume": 37821.74194, "trades": 578, "taker_buy_base": 724941.5, "taker_buy_quote": 18701.72708 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 0.026, "high": 0.0264, "low": 0.0256, "close": 0.0262, "volume": 3126821.1, "close_time": 1769788799999, "quote_volume": 81165.96129, "trades": 1132, "taker_buy_base": 1786500.5, "taker_buy_quote": 46418.32077 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 0.0261, "high": 0.0266, "low": 0.0257, "close": 0.0265, "volume": 3055124.0, "close_time": 1769803199999, "quote_volume": 79813.91495, "trades": 661, "taker_buy_base": 1441704.9, "taker_buy_quote": 37723.24576 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 0.0264, "high": 0.0264, "low": 0.0259, "close": 0.0263, "volume": 1416385.6, "close_time": 1769817599999, "quote_volume": 37001.9696, "trades": 399, "taker_buy_base": 705221.4, "taker_buy_quote": 18421.2252 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0259, "close": 0.026, "volume": 275387.1, "close_time": 1769831999999, "quote_volume": 7188.62117, "trades": 107, "taker_buy_base": 111796.5, "taker_buy_quote": 2919.69424 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 0.026, "high": 0.0261, "low": 0.0255, "close": 0.0258, "volume": 957465.7, "close_time": 1769846399999, "quote_volume": 24685.90718, "trades": 194, "taker_buy_base": 600235.4, "taker_buy_quote": 15451.90192 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 0.0258, "high": 0.0259, "low": 0.0252, "close": 0.0256, "volume": 1946219.4, "close_time": 1769860799999, "quote_volume": 49739.01565, "trades": 366, "taker_buy_base": 841780.3, "taker_buy_quote": 21501.03546 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 0.0254, "high": 0.0256, "low": 0.0239, "close": 0.0243, "volume": 5228124.9, "close_time": 1769875199999, "quote_volume": 128750.0676, "trades": 1479, "taker_buy_base": 3296463.6, "taker_buy_quote": 81197.62699 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 0.0243, "high": 0.0247, "low": 0.0213, "close": 0.023, "volume": 18655525.5, "close_time": 1769889599999, "quote_volume": 428907.575, "trades": 5002, "taker_buy_base": 9410081.9, "taker_buy_quote": 215780.14846 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 0.023, "high": 0.024, "low": 0.0227, "close": 0.0239, "volume": 2854606.5, "close_time": 1769903999999, "quote_volume": 66398.84107, "trades": 678, "taker_buy_base": 1524763.7, "taker_buy_quote": 35506.47654 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0239, "high": 0.0244, "low": 0.0238, "close": 0.0244, "volume": 2085658.3, "close_time": 1769918399999, "quote_volume": 50277.08385, "trades": 493, "taker_buy_base": 1399627.5, "taker_buy_quote": 33736.62446 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 0.0244, "high": 0.0248, "low": 0.0243, "close": 0.0247, "volume": 1268898.7, "close_time": 1769932799999, "quote_volume": 31152.77363, "trades": 347, "taker_buy_base": 611948.6, "taker_buy_quote": 15038.41726 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 0.0247, "high": 0.025, "low": 0.0243, "close": 0.0247, "volume": 1800186.1, "close_time": 1769947199999, "quote_volume": 44416.03202, "trades": 509, "taker_buy_base": 664536.4, "taker_buy_quote": 16379.94723 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 0.0246, "high": 0.0248, "low": 0.0237, "close": 0.0241, "volume": 2876838.5, "close_time": 1769961599999, "quote_volume": 70007.83988, "trades": 681, "taker_buy_base": 1556987.2, "taker_buy_quote": 37875.65221 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 0.024, "high": 0.0243, "low": 0.0237, "close": 0.0239, "volume": 2693279.6, "close_time": 1769975999999, "quote_volume": 64603.51815, "trades": 943, "taker_buy_base": 1248982.4, "taker_buy_quote": 29959.53299 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0231, "close": 0.0235, "volume": 1922136.0, "close_time": 1769990399999, "quote_volume": 45570.34444, "trades": 1091, "taker_buy_base": 948724.2, "taker_buy_quote": 22497.61861 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0235, "high": 0.0241, "low": 0.0227, "close": 0.0235, "volume": 4881709.2, "close_time": 1770004799999, "quote_volume": 114259.13669, "trades": 2640, "taker_buy_base": 2073188.1, "taker_buy_quote": 48363.48126 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 0.0235, "high": 0.0237, "low": 0.0228, "close": 0.0234, "volume": 4986301.6, "close_time": 1770019199999, "quote_volume": 115746.43194, "trades": 2147, "taker_buy_base": 2214718.6, "taker_buy_quote": 51515.10147 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0233, "close": 0.0237, "volume": 1706494.3, "close_time": 1770033599999, "quote_volume": 40295.82328, "trades": 940, "taker_buy_base": 835951.7, "taker_buy_quote": 19760.51338 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 0.0237, "high": 0.0244, "low": 0.0237, "close": 0.0242, "volume": 4632463.5, "close_time": 1770047999999, "quote_volume": 111033.98917, "trades": 2016, "taker_buy_base": 1838923.7, "taker_buy_quote": 44070.96922 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 0.0242, "high": 0.0243, "low": 0.0237, "close": 0.0238, "volume": 2860691.9, "close_time": 1770062399999, "quote_volume": 68774.22335, "trades": 951, "taker_buy_base": 1392649.3, "taker_buy_quote": 33521.84752 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 0.0238, "high": 0.024, "low": 0.0236, "close": 0.0239, "volume": 1341825.1, "close_time": 1770076799999, "quote_volume": 31959.80753, "trades": 629, "taker_buy_base": 594636.6, "taker_buy_quote": 14159.76049 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0238, "high": 0.024, "low": 0.0233, "close": 0.0237, "volume": 2105421.3, "close_time": 1770091199999, "quote_volume": 49824.28717, "trades": 931, "taker_buy_base": 916405.3, "taker_buy_quote": 21727.76559 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 0.0237, "high": 0.024, "low": 0.0236, "close": 0.0239, "volume": 1452694.6, "close_time": 1770105599999, "quote_volume": 34634.84799, "trades": 362, "taker_buy_base": 794431.5, "taker_buy_quote": 18967.2163 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 0.0239, "high": 0.0241, "low": 0.0235, "close": 0.0237, "volume": 1934455.2, "close_time": 1770119999999, "quote_volume": 45827.29214, "trades": 502, "taker_buy_base": 971858.3, "taker_buy_quote": 23023.68564 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 0.0236, "high": 0.0241, "low": 0.0234, "close": 0.0241, "volume": 2437899.4, "close_time": 1770134399999, "quote_volume": 57995.77097, "trades": 864, "taker_buy_base": 1392860.6, "taker_buy_quote": 33153.21219 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 0.024, "high": 0.024, "low": 0.0225, "close": 0.0235, "volume": 5270630.8, "close_time": 1770148799999, "quote_volume": 121977.41298, "trades": 1420, "taker_buy_base": 2446202.3, "taker_buy_quote": 56711.73356 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 0.0235, "high": 0.0242, "low": 0.0232, "close": 0.0234, "volume": 3877685.7, "close_time": 1770163199999, "quote_volume": 92259.50881, "trades": 923, "taker_buy_base": 1647561.3, "taker_buy_quote": 39134.09137 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0233, "close": 0.0238, "volume": 931906.1, "close_time": 1770177599999, "quote_volume": 21997.1846, "trades": 253, "taker_buy_base": 493612.8, "taker_buy_quote": 11656.89653 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 0.0238, "high": 0.0239, "low": 0.0235, "close": 0.0236, "volume": 1147582.1, "close_time": 1770191999999, "quote_volume": 27159.40627, "trades": 329, "taker_buy_base": 578584.0, "taker_buy_quote": 13696.69863 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 0.0236, "high": 0.0237, "low": 0.0231, "close": 0.0234, "volume": 1556584.5, "close_time": 1770206399999, "quote_volume": 36488.36173, "trades": 594, "taker_buy_base": 732287.2, "taker_buy_quote": 17169.30887 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 0.0234, "high": 0.0234, "low": 0.0225, "close": 0.0227, "volume": 1925528.1, "close_time": 1770220799999, "quote_volume": 44235.99967, "trades": 711, "taker_buy_base": 889150.2, "taker_buy_quote": 20421.42262 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 0.0228, "high": 0.0231, "low": 0.0223, "close": 0.023, "volume": 3112944.8, "close_time": 1770235199999, "quote_volume": 70707.44964, "trades": 940, "taker_buy_base": 1486098.4, "taker_buy_quote": 33818.28434 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 0.0232, "high": 0.0232, "low": 0.0224, "close": 0.0229, "volume": 2058944.1, "close_time": 1770249599999, "quote_volume": 46947.71903, "trades": 800, "taker_buy_base": 714718.8, "taker_buy_quote": 16343.33918 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0228, "high": 0.023, "low": 0.0225, "close": 0.0225, "volume": 1776472.3, "close_time": 1770263999999, "quote_volume": 40489.32945, "trades": 852, "taker_buy_base": 588462.0, "taker_buy_quote": 13407.94702 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 0.0226, "high": 0.0226, "low": 0.0221, "close": 0.0223, "volume": 1875640.9, "close_time": 1770278399999, "quote_volume": 42007.06696, "trades": 998, "taker_buy_base": 814332.2, "taker_buy_quote": 18234.84386 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 0.0223, "high": 0.0228, "low": 0.0217, "close": 0.022, "volume": 3347289.1, "close_time": 1770292799999, "quote_volume": 74571.9216, "trades": 1011, "taker_buy_base": 1590055.2, "taker_buy_quote": 35596.43804 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 0.022, "high": 0.0224, "low": 0.0207, "close": 0.0211, "volume": 7602048.7, "close_time": 1770307199999, "quote_volume": 163009.07589, "trades": 2902, "taker_buy_base": 4083241.0, "taker_buy_quote": 87602.75002 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 0.0212, "high": 0.0216, "low": 0.0205, "close": 0.0205, "volume": 6682223.9, "close_time": 1770321599999, "quote_volume": 140605.30276, "trades": 2395, "taker_buy_base": 3450813.2, "taker_buy_quote": 72650.03654 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0196, "close": 0.0198, "volume": 11733406.8, "close_time": 1770335999999, "quote_volume": 234329.64828, "trades": 3796, "taker_buy_base": 5787937.3, "taker_buy_quote": 115612.2913 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0198, "high": 0.0204, "low": 0.018, "close": 0.02, "volume": 10173846.7, "close_time": 1770350399999, "quote_volume": 195715.65059, "trades": 4741, "taker_buy_base": 5564911.0, "taker_buy_quote": 106824.89028 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 0.02, "high": 0.0208, "low": 0.0199, "close": 0.0203, "volume": 2442792.2, "close_time": 1770364799999, "quote_volume": 49724.13476, "trades": 925, "taker_buy_base": 1343787.0, "taker_buy_quote": 27358.87584 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 0.0203, "high": 0.0208, "low": 0.02, "close": 0.0207, "volume": 4819131.1, "close_time": 1770379199999, "quote_volume": 97811.45741, "trades": 1281, "taker_buy_base": 2053504.0, "taker_buy_quote": 41780.44157 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 0.0207, "high": 0.0215, "low": 0.0206, "close": 0.0213, "volume": 3823029.1, "close_time": 1770393599999, "quote_volume": 80559.26148, "trades": 1184, "taker_buy_base": 1794183.6, "taker_buy_quote": 37862.99608 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 0.0213, "high": 0.0221, "low": 0.0213, "close": 0.0216, "volume": 4227187.4, "close_time": 1770407999999, "quote_volume": 91793.29942, "trades": 1392, "taker_buy_base": 2526285.1, "taker_buy_quote": 54951.41036 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 0.0217, "high": 0.0219, "low": 0.0214, "close": 0.0216, "volume": 3521468.0, "close_time": 1770422399999, "quote_volume": 76030.6498, "trades": 1062, "taker_buy_base": 1483050.7, "taker_buy_quote": 32013.59526 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0213, "close": 0.0217, "volume": 1899574.3, "close_time": 1770436799999, "quote_volume": 40974.90881, "trades": 503, "taker_buy_base": 972680.2, "taker_buy_quote": 20990.91519 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0206, "close": 0.0208, "volume": 4056470.5, "close_time": 1770451199999, "quote_volume": 85260.06727, "trades": 1138, "taker_buy_base": 1734619.8, "taker_buy_quote": 36472.20159 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0207, "close": 0.0208, "volume": 3396772.5, "close_time": 1770465599999, "quote_volume": 70703.05304, "trades": 1007, "taker_buy_base": 1571886.2, "taker_buy_quote": 32736.18354 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 0.0209, "high": 0.0214, "low": 0.0209, "close": 0.0211, "volume": 2748436.7, "close_time": 1770479999999, "quote_volume": 58045.18246, "trades": 1210, "taker_buy_base": 1276520.5, "taker_buy_quote": 26957.67851 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 0.0212, "high": 0.0219, "low": 0.0211, "close": 0.0217, "volume": 4456019.5, "close_time": 1770494399999, "quote_volume": 95528.52993, "trades": 1357, "taker_buy_base": 1961345.6, "taker_buy_quote": 42104.63142 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0214, "close": 0.0215, "volume": 1429323.4, "close_time": 1770508799999, "quote_volume": 30871.11846, "trades": 403, "taker_buy_base": 590815.2, "taker_buy_quote": 12757.47727 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0212, "close": 0.0212, "volume": 834082.5, "close_time": 1770523199999, "quote_volume": 17805.50077, "trades": 162, "taker_buy_base": 113656.6, "taker_buy_quote": 2443.02101 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 0.0212, "high": 0.0213, "low": 0.021, "close": 0.0211, "volume": 1605168.5, "close_time": 1770537599999, "quote_volume": 33978.36191, "trades": 245, "taker_buy_base": 383535.7, "taker_buy_quote": 8136.28062 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 0.0212, "high": 0.0214, "low": 0.021, "close": 0.0212, "volume": 2244493.8, "close_time": 1770551999999, "quote_volume": 47486.41867, "trades": 871, "taker_buy_base": 1006479.0, "taker_buy_quote": 21299.02482 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 0.0212, "high": 0.0215, "low": 0.021, "close": 0.0211, "volume": 2457062.3, "close_time": 1770566399999, "quote_volume": 52210.84734, "trades": 557, "taker_buy_base": 1433177.2, "taker_buy_quote": 30486.00894 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0206, "close": 0.021, "volume": 2224598.6, "close_time": 1770580799999, "quote_volume": 46455.69498, "trades": 605, "taker_buy_base": 975922.9, "taker_buy_quote": 20448.04293 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 0.021, "high": 0.0212, "low": 0.0205, "close": 0.0206, "volume": 1771541.4, "close_time": 1770595199999, "quote_volume": 36787.55843, "trades": 597, "taker_buy_base": 792573.4, "taker_buy_quote": 16488.5545 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0207, "high": 0.0211, "low": 0.0206, "close": 0.021, "volume": 1090347.8, "close_time": 1770609599999, "quote_volume": 22626.6126, "trades": 351, "taker_buy_base": 487619.3, "taker_buy_quote": 10126.22405 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.0207, "close": 0.0208, "volume": 2274847.3, "close_time": 1770623999999, "quote_volume": 47406.08167, "trades": 694, "taker_buy_base": 1184046.3, "taker_buy_quote": 24684.65112 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 0.0208, "high": 0.0209, "low": 0.02, "close": 0.0203, "volume": 2527328.5, "close_time": 1770638399999, "quote_volume": 51779.84478, "trades": 687, "taker_buy_base": 1147981.7, "taker_buy_quote": 23477.3167 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 0.0204, "high": 0.0207, "low": 0.0201, "close": 0.0206, "volume": 1878273.9, "close_time": 1770652799999, "quote_volume": 38327.51233, "trades": 624, "taker_buy_base": 878880.5, "taker_buy_quote": 17975.68933 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 0.0207, "high": 0.021, "low": 0.0204, "close": 0.0209, "volume": 1605662.5, "close_time": 1770667199999, "quote_volume": 33423.96504, "trades": 437, "taker_buy_base": 522678.9, "taker_buy_quote": 10888.91964 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0206, "close": 0.0207, "volume": 788532.3, "close_time": 1770681599999, "quote_volume": 16372.41538, "trades": 261, "taker_buy_base": 416166.9, "taker_buy_quote": 8640.23758 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0203, "close": 0.0204, "volume": 1093275.4, "close_time": 1770695999999, "quote_volume": 22434.5271, "trades": 335, "taker_buy_base": 492943.8, "taker_buy_quote": 10113.0266 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 0.0203, "high": 0.0206, "low": 0.02, "close": 0.0202, "volume": 1051395.8, "close_time": 1770710399999, "quote_volume": 21380.11925, "trades": 515, "taker_buy_base": 606041.1, "taker_buy_quote": 12319.38925 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 1263168.7, "close_time": 1770724799999, "quote_volume": 25574.50784, "trades": 456, "taker_buy_base": 625997.7, "taker_buy_quote": 12675.40868 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.0202, "high": 0.0204, "low": 0.02, "close": 0.0203, "volume": 2267733.7, "close_time": 1770739199999, "quote_volume": 45957.99745, "trades": 783, "taker_buy_base": 1193700.2, "taker_buy_quote": 24218.01902 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.0203, "high": 0.0205, "low": 0.02, "close": 0.0202, "volume": 1749475.0, "close_time": 1770753599999, "quote_volume": 35428.21789, "trades": 899, "taker_buy_base": 969377.9, "taker_buy_quote": 19629.44795 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.0202, "high": 0.0203, "low": 0.0201, "close": 0.0203, "volume": 1473936.9, "close_time": 1770767999999, "quote_volume": 29819.51692, "trades": 490, "taker_buy_base": 684052.4, "taker_buy_quote": 13863.57461 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0203, "high": 0.0204, "low": 0.0201, "close": 0.0202, "volume": 906080.0, "close_time": 1770782399999, "quote_volume": 18369.08753, "trades": 342, "taker_buy_base": 442639.8, "taker_buy_quote": 8957.73995 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0194, "close": 0.0195, "volume": 3220125.4, "close_time": 1770796799999, "quote_volume": 63587.35632, "trades": 936, "taker_buy_base": 1255155.9, "taker_buy_quote": 24848.93061 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.0194, "high": 0.0196, "low": 0.0192, "close": 0.0193, "volume": 1297310.5, "close_time": 1770811199999, "quote_volume": 25184.21, "trades": 473, "taker_buy_base": 660703.0, "taker_buy_quote": 12850.22856 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.0194, "high": 0.0202, "low": 0.0193, "close": 0.0197, "volume": 3803527.1, "close_time": 1770825599999, "quote_volume": 74840.19818, "trades": 1014, "taker_buy_base": 1963052.9, "taker_buy_quote": 38617.75969 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.0197, "high": 0.0203, "low": 0.0195, "close": 0.02, "volume": 2246389.7, "close_time": 1770839999999, "quote_volume": 44868.7026, "trades": 663, "taker_buy_base": 1365714.3, "taker_buy_quote": 27304.80246 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.0201, "high": 0.0206, "low": 0.0199, "close": 0.0202, "volume": 2340084.0, "close_time": 1770854399999, "quote_volume": 47575.89243, "trades": 606, "taker_buy_base": 1037185.3, "taker_buy_quote": 21095.40303 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0203, "high": 0.0207, "low": 0.0203, "close": 0.0206, "volume": 1612197.5, "close_time": 1770868799999, "quote_volume": 32996.35166, "trades": 384, "taker_buy_base": 888186.1, "taker_buy_quote": 18179.36438 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0205, "close": 0.0207, "volume": 3324538.6, "close_time": 1770883199999, "quote_volume": 68707.85235, "trades": 793, "taker_buy_base": 1229744.2, "taker_buy_quote": 25446.42212 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0202, "close": 0.0209, "volume": 3108952.3, "close_time": 1770897599999, "quote_volume": 64081.62807, "trades": 593, "taker_buy_base": 1401446.8, "taker_buy_quote": 29030.75779 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0202, "close": 0.0203, "volume": 3851038.1, "close_time": 1770911999999, "quote_volume": 78935.48221, "trades": 671, "taker_buy_base": 1884830.5, "taker_buy_quote": 38615.09774 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0199, "close": 0.0203, "volume": 6215669.2, "close_time": 1770926399999, "quote_volume": 125235.41189, "trades": 1091, "taker_buy_base": 3122536.9, "taker_buy_quote": 63062.08445 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.0203, "high": 0.0205, "low": 0.0201, "close": 0.0205, "volume": 907696.8, "close_time": 1770940799999, "quote_volume": 18344.1266, "trades": 222, "taker_buy_base": 488686.5, "taker_buy_quote": 9877.47495 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0205, "high": 0.0205, "low": 0.0201, "close": 0.0202, "volume": 1371434.8, "close_time": 1770955199999, "quote_volume": 27826.00468, "trades": 221, "taker_buy_base": 652023.3, "taker_buy_quote": 13229.59133 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0199, "close": 0.02, "volume": 1439539.5, "close_time": 1770969599999, "quote_volume": 28884.37113, "trades": 282, "taker_buy_base": 725637.4, "taker_buy_quote": 14564.14602 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0201, "close": 0.0201, "volume": 1310407.0, "close_time": 1770983999999, "quote_volume": 26457.16683, "trades": 238, "taker_buy_base": 672745.7, "taker_buy_quote": 13588.56399 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.0201, "high": 0.0206, "low": 0.0199, "close": 0.0205, "volume": 4373772.7, "close_time": 1770998399999, "quote_volume": 89283.56729, "trades": 722, "taker_buy_base": 2610713.7, "taker_buy_quote": 53364.3348 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.0206, "high": 0.0211, "low": 0.0206, "close": 0.0209, "volume": 3684986.5, "close_time": 1771012799999, "quote_volume": 76780.58215, "trades": 901, "taker_buy_base": 2116291.7, "taker_buy_quote": 44064.60334 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.0209, "high": 0.0211, "low": 0.0208, "close": 0.0211, "volume": 1999443.1, "close_time": 1771027199999, "quote_volume": 41806.36932, "trades": 597, "taker_buy_base": 1081973.0, "taker_buy_quote": 22656.30829 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.021, "high": 0.0212, "low": 0.0209, "close": 0.0211, "volume": 842803.4, "close_time": 1771041599999, "quote_volume": 17733.4329, "trades": 92, "taker_buy_base": 309973.2, "taker_buy_quote": 6537.49834 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0208, "close": 0.0211, "volume": 1624115.4, "close_time": 1771055999999, "quote_volume": 34112.83669, "trades": 454, "taker_buy_base": 973789.6, "taker_buy_quote": 20459.01688 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.0211, "high": 0.0216, "low": 0.0211, "close": 0.0215, "volume": 1760145.0, "close_time": 1771070399999, "quote_volume": 37452.1023, "trades": 315, "taker_buy_base": 885707.7, "taker_buy_quote": 18857.04099 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.0216, "high": 0.0217, "low": 0.0212, "close": 0.0216, "volume": 1199863.1, "close_time": 1771084799999, "quote_volume": 25823.87428, "trades": 265, "taker_buy_base": 736854.1, "taker_buy_quote": 15869.68645 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.0217, "high": 0.0222, "low": 0.0215, "close": 0.0219, "volume": 1525232.0, "close_time": 1771099199999, "quote_volume": 33301.87501, "trades": 440, "taker_buy_base": 952421.3, "taker_buy_quote": 20823.13424 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 0.0219, "high": 0.0221, "low": 0.0216, "close": 0.0217, "volume": 2481769.7, "close_time": 1771113599999, "quote_volume": 54170.48934, "trades": 748, "taker_buy_base": 1009919.6, "taker_buy_quote": 22077.49221 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0213, "close": 0.0215, "volume": 1446520.2, "close_time": 1771127999999, "quote_volume": 31211.33577, "trades": 480, "taker_buy_base": 759082.7, "taker_buy_quote": 16386.22846 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.0216, "high": 0.0218, "low": 0.0215, "close": 0.0217, "volume": 1072926.3, "close_time": 1771142399999, "quote_volume": 23207.16192, "trades": 415, "taker_buy_base": 505575.4, "taker_buy_quote": 10944.86933 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.0217, "high": 0.0217, "low": 0.0212, "close": 0.0213, "volume": 1997669.4, "close_time": 1771156799999, "quote_volume": 42734.11906, "trades": 750, "taker_buy_base": 729085.8, "taker_buy_quote": 15589.48666 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.0212, "high": 0.0212, "low": 0.0205, "close": 0.0207, "volume": 4737432.2, "close_time": 1771171199999, "quote_volume": 98325.46426, "trades": 1240, "taker_buy_base": 2008285.2, "taker_buy_quote": 41659.65888 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.0206, "high": 0.0208, "low": 0.0203, "close": 0.0204, "volume": 3881235.0, "close_time": 1771185599999, "quote_volume": 79727.06419, "trades": 891, "taker_buy_base": 1842608.0, "taker_buy_quote": 37824.78 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.0204, "high": 0.0208, "low": 0.0204, "close": 0.0208, "volume": 673149.3, "close_time": 1771199999999, "quote_volume": 13830.42615, "trades": 242, "taker_buy_base": 375993.4, "taker_buy_quote": 7739.77997 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0207, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 684407.4, "close_time": 1771214399999, "quote_volume": 14172.00769, "trades": 270, "taker_buy_base": 347205.9, "taker_buy_quote": 7196.79269 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0206, "volume": 1337182.1, "close_time": 1771228799999, "quote_volume": 27613.4042, "trades": 291, "taker_buy_base": 667483.1, "taker_buy_quote": 13786.89745 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0204, "close": 0.0208, "volume": 526530.1, "close_time": 1771243199999, "quote_volume": 10881.64202, "trades": 252, "taker_buy_base": 254611.6, "taker_buy_quote": 5268.81942 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.0208, "high": 0.0213, "low": 0.0205, "close": 0.0206, "volume": 2601659.0, "close_time": 1771257599999, "quote_volume": 54092.42549, "trades": 951, "taker_buy_base": 1263923.1, "taker_buy_quote": 26286.9556 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.0207, "high": 0.0214, "low": 0.0207, "close": 0.0212, "volume": 2973419.9, "close_time": 1771271999999, "quote_volume": 62679.83031, "trades": 900, "taker_buy_base": 1792235.9, "taker_buy_quote": 37849.12648 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.0212, "high": 0.0215, "low": 0.021, "close": 0.0213, "volume": 4127154.3, "close_time": 1771286399999, "quote_volume": 87719.98419, "trades": 839, "taker_buy_base": 2137497.7, "taker_buy_quote": 45490.15028 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0209, "close": 0.021, "volume": 1281924.3, "close_time": 1771300799999, "quote_volume": 27078.16087, "trades": 353, "taker_buy_base": 615961.3, "taker_buy_quote": 13012.25569 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.021, "high": 0.0211, "low": 0.0208, "close": 0.0209, "volume": 1460977.2, "close_time": 1771315199999, "quote_volume": 30648.1912, "trades": 363, "taker_buy_base": 666206.4, "taker_buy_quote": 13972.22904 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0206, "close": 0.0208, "volume": 1504886.8, "close_time": 1771329599999, "quote_volume": 31221.10331, "trades": 321, "taker_buy_base": 715682.0, "taker_buy_quote": 14863.27541 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.0208, "high": 0.0211, "low": 0.0206, "close": 0.021, "volume": 2506151.2, "close_time": 1771343999999, "quote_volume": 52158.89606, "trades": 512, "taker_buy_base": 1289532.9, "taker_buy_quote": 26839.42202 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.0211, "high": 0.0212, "low": 0.0207, "close": 0.0209, "volume": 901625.5, "close_time": 1771358399999, "quote_volume": 18899.66565, "trades": 179, "taker_buy_base": 401754.5, "taker_buy_quote": 8421.41487 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.0209, "high": 0.021, "low": 0.0207, "close": 0.0207, "volume": 859069.5, "close_time": 1771372799999, "quote_volume": 17930.52586, "trades": 394, "taker_buy_base": 448966.5, "taker_buy_quote": 9377.53446 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0208, "high": 0.0209, "low": 0.0205, "close": 0.0208, "volume": 796402.8, "close_time": 1771387199999, "quote_volume": 16494.60836, "trades": 287, "taker_buy_base": 404680.2, "taker_buy_quote": 8391.17391 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.0208, "high": 0.021, "low": 0.0207, "close": 0.0209, "volume": 685260.6, "close_time": 1771401599999, "quote_volume": 14259.06426, "trades": 173, "taker_buy_base": 380174.4, "taker_buy_quote": 7913.52248 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.0209, "high": 0.0209, "low": 0.0205, "close": 0.0206, "volume": 1556221.1, "close_time": 1771415999999, "quote_volume": 32258.03976, "trades": 579, "taker_buy_base": 888870.6, "taker_buy_quote": 18470.98054 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.0206, "high": 0.0209, "low": 0.0202, "close": 0.0206, "volume": 3045407.8, "close_time": 1771430399999, "quote_volume": 62505.38559, "trades": 777, "taker_buy_base": 1318550.5, "taker_buy_quote": 27028.11827 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.0207, "high": 0.0207, "low": 0.0199, "close": 0.0199, "volume": 4313756.6, "close_time": 1771444799999, "quote_volume": 87393.57481, "trades": 675, "taker_buy_base": 1871023.5, "taker_buy_quote": 37922.77384 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 1749074.8, "close_time": 1771459199999, "quote_volume": 34861.84035, "trades": 344, "taker_buy_base": 889758.7, "taker_buy_quote": 17739.61638 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0198, "close": 0.02, "volume": 1081507.0, "close_time": 1771473599999, "quote_volume": 21614.74139, "trades": 218, "taker_buy_base": 470620.2, "taker_buy_quote": 9402.31174 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.02, "high": 0.0201, "low": 0.0199, "close": 0.02, "volume": 1668895.7, "close_time": 1771487999999, "quote_volume": 33468.24023, "trades": 467, "taker_buy_base": 1024948.9, "taker_buy_quote": 20571.83347 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.02, "high": 0.02, "low": 0.0197, "close": 0.0198, "volume": 835423.1, "close_time": 1771502399999, "quote_volume": 16635.7446, "trades": 342, "taker_buy_base": 456598.8, "taker_buy_quote": 9091.54679 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.0198, "high": 0.0199, "low": 0.0194, "close": 0.0196, "volume": 2136330.4, "close_time": 1771516799999, "quote_volume": 41843.24203, "trades": 701, "taker_buy_base": 995310.9, "taker_buy_quote": 19507.67652 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.0195, "high": 0.0201, "low": 0.0194, "close": 0.02, "volume": 4731914.1, "close_time": 1771531199999, "quote_volume": 93445.95182, "trades": 1330, "taker_buy_base": 2764794.2, "taker_buy_quote": 54618.0056 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.0199, "high": 0.02, "low": 0.0197, "close": 0.02, "volume": 999540.8, "close_time": 1771545599999, "quote_volume": 19911.95488, "trades": 314, "taker_buy_base": 485219.4, "taker_buy_quote": 9681.67304 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02, "high": 0.0204, "low": 0.0199, "close": 0.0202, "volume": 2485474.7, "close_time": 1771559999999, "quote_volume": 50215.89948, "trades": 574, "taker_buy_base": 1270759.3, "taker_buy_quote": 25687.32799 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.0203, "high": 0.0203, "low": 0.02, "close": 0.0201, "volume": 929890.7, "close_time": 1771574399999, "quote_volume": 18704.02676, "trades": 258, "taker_buy_base": 410244.6, "taker_buy_quote": 8262.90496 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.0201, "high": 0.0203, "low": 0.0199, "close": 0.02, "volume": 854515.5, "close_time": 1771588799999, "quote_volume": 17168.03808, "trades": 174, "taker_buy_base": 273909.4, "taker_buy_quote": 5506.6651 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.02, "high": 0.0202, "low": 0.0195, "close": 0.0201, "volume": 3324559.6, "close_time": 1771603199999, "quote_volume": 66366.73066, "trades": 718, "taker_buy_base": 1820439.7, "taker_buy_quote": 36347.2843 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.0202, "high": 0.0204, "low": 0.0199, "close": 0.0201, "volume": 4399545.0, "close_time": 1771617599999, "quote_volume": 88676.57638, "trades": 936, "taker_buy_base": 2280030.8, "taker_buy_quote": 45974.51758 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.02, "high": 0.0202, "low": 0.02, "close": 0.0202, "volume": 1004670.2, "close_time": 1771631999999, "quote_volume": 20196.37708, "trades": 277, "taker_buy_base": 663521.3, "taker_buy_quote": 13348.28351 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0201, "high": 0.0205, "low": 0.02, "close": 0.0204, "volume": 2107613.0, "close_time": 1771646399999, "quote_volume": 42808.44913, "trades": 548, "taker_buy_base": 1320933.3, "taker_buy_quote": 26863.67672 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0203, "volume": 1054567.5, "close_time": 1771660799999, "quote_volume": 21342.74821, "trades": 80, "taker_buy_base": 229935.0, "taker_buy_quote": 4661.55552 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.0202, "high": 0.0205, "low": 0.0202, "close": 0.0203, "volume": 1179072.7, "close_time": 1771675199999, "quote_volume": 24081.05667, "trades": 189, "taker_buy_base": 552159.3, "taker_buy_quote": 11265.02386 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.0204, "high": 0.0204, "low": 0.0202, "close": 0.0202, "volume": 824762.5, "close_time": 1771689599999, "quote_volume": 16751.81372, "trades": 181, "taker_buy_base": 440857.7, "taker_buy_quote": 8951.0032 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.0202, "high": 0.0202, "low": 0.0199, "close": 0.0201, "volume": 1849915.9, "close_time": 1771703999999, "quote_volume": 37166.66785, "trades": 474, "taker_buy_base": 1132592.6, "taker_buy_quote": 22771.95615 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.0201, "high": 0.0202, "low": 0.0198, "close": 0.02, "volume": 1930876.3, "close_time": 1771718399999, "quote_volume": 38616.87392, "trades": 286, "taker_buy_base": 791368.5, "taker_buy_quote": 15834.46673 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0199, "high": 0.0199, "low": 0.0196, "close": 0.0196, "volume": 1524334.9, "close_time": 1771732799999, "quote_volume": 30084.84032, "trades": 269, "taker_buy_base": 860020.7, "taker_buy_quote": 16984.03368 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.0197, "high": 0.0197, "low": 0.0194, "close": 0.0195, "volume": 593311.1, "close_time": 1771747199999, "quote_volume": 11576.64219, "trades": 120, "taker_buy_base": 265433.0, "taker_buy_quote": 5180.48068 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.0195, "high": 0.02, "low": 0.0193, "close": 0.0197, "volume": 3141003.6, "close_time": 1771761599999, "quote_volume": 61923.52463, "trades": 645, "taker_buy_base": 1585990.5, "taker_buy_quote": 31335.61954 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.0197, "high": 0.0198, "low": 0.0192, "close": 0.0193, "volume": 1517589.7, "close_time": 1771775999999, "quote_volume": 29445.76508, "trades": 288, "taker_buy_base": 662703.8, "taker_buy_quote": 12858.72 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.0193, "high": 0.0194, "low": 0.0192, "close": 0.0192, "volume": 1188927.3, "close_time": 1771790399999, "quote_volume": 22934.87502, "trades": 286, "taker_buy_base": 477975.1, "taker_buy_quote": 9241.26477 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.0193, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 1354855.0, "close_time": 1771804799999, "quote_volume": 25924.1174, "trades": 428, "taker_buy_base": 662658.1, "taker_buy_quote": 12694.41954 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0181, "close": 0.0185, "volume": 7054993.8, "close_time": 1771819199999, "quote_volume": 130760.30731, "trades": 979, "taker_buy_base": 4033111.9, "taker_buy_quote": 74683.73826 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0183, "close": 0.0187, "volume": 1700875.8, "close_time": 1771833599999, "quote_volume": 31596.24815, "trades": 247, "taker_buy_base": 847386.2, "taker_buy_quote": 15721.97923 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.0187, "high": 0.019, "low": 0.0186, "close": 0.0188, "volume": 776812.1, "close_time": 1771847999999, "quote_volume": 14626.30962, "trades": 125, "taker_buy_base": 446407.6, "taker_buy_quote": 8404.41046 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.0189, "high": 0.019, "low": 0.0185, "close": 0.0185, "volume": 2641318.9, "close_time": 1771862399999, "quote_volume": 49480.59548, "trades": 365, "taker_buy_base": 1401578.3, "taker_buy_quote": 26235.80263 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0181, "close": 0.0183, "volume": 1147377.4, "close_time": 1771876799999, "quote_volume": 21037.30865, "trades": 212, "taker_buy_base": 545419.1, "taker_buy_quote": 10005.65445 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0182, "close": 0.0185, "volume": 778790.1, "close_time": 1771891199999, "quote_volume": 14344.15057, "trades": 122, "taker_buy_base": 435878.4, "taker_buy_quote": 8032.64501 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.018, "close": 0.0182, "volume": 5412496.5, "close_time": 1771905599999, "quote_volume": 99345.23017, "trades": 1107, "taker_buy_base": 2507922.6, "taker_buy_quote": 46080.14811 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.0183, "high": 0.0183, "low": 0.0179, "close": 0.0181, "volume": 2251805.6, "close_time": 1771919999999, "quote_volume": 40718.27931, "trades": 338, "taker_buy_base": 983785.0, "taker_buy_quote": 17811.80475 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.0181, "high": 0.0182, "low": 0.018, "close": 0.0181, "volume": 974144.9, "close_time": 1771934399999, "quote_volume": 17643.45127, "trades": 170, "taker_buy_base": 391871.8, "taker_buy_quote": 7099.43509 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.0181, "high": 0.0184, "low": 0.018, "close": 0.0184, "volume": 1364391.4, "close_time": 1771948799999, "quote_volume": 24817.62884, "trades": 228, "taker_buy_base": 760507.8, "taker_buy_quote": 13823.6633 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0183, "close": 0.0184, "volume": 1807214.8, "close_time": 1771963199999, "quote_volume": 33394.78361, "trades": 359, "taker_buy_base": 975780.0, "taker_buy_quote": 18034.58298 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0179, "close": 0.0179, "volume": 10194076.6, "close_time": 1771977599999, "quote_volume": 185254.73995, "trades": 1176, "taker_buy_base": 4271632.2, "taker_buy_quote": 77552.46211 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0179, "high": 0.0186, "low": 0.0179, "close": 0.0183, "volume": 2367996.9, "close_time": 1771991999999, "quote_volume": 43511.12953, "trades": 433, "taker_buy_base": 1509077.3, "taker_buy_quote": 27685.84782 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0182, "close": 0.0186, "volume": 1580160.3, "close_time": 1772006399999, "quote_volume": 29042.09912, "trades": 338, "taker_buy_base": 758170.8, "taker_buy_quote": 13959.13154 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0185, "close": 0.0187, "volume": 946048.2, "close_time": 1772020799999, "quote_volume": 17689.87432, "trades": 218, "taker_buy_base": 500012.6, "taker_buy_quote": 9355.33328 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.0187, "high": 0.019, "low": 0.0186, "close": 0.019, "volume": 2633827.2, "close_time": 1772035199999, "quote_volume": 49673.58158, "trades": 463, "taker_buy_base": 1213048.7, "taker_buy_quote": 22898.10382 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.019, "high": 0.0195, "low": 0.0189, "close": 0.0195, "volume": 3194260.4, "close_time": 1772049599999, "quote_volume": 61332.60667, "trades": 525, "taker_buy_base": 1718154.8, "taker_buy_quote": 33019.44573 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0188, "close": 0.019, "volume": 3228323.8, "close_time": 1772063999999, "quote_volume": 62040.28889, "trades": 749, "taker_buy_base": 1308034.8, "taker_buy_quote": 25037.98154 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.019, "high": 0.0192, "low": 0.0188, "close": 0.0189, "volume": 1574694.2, "close_time": 1772078399999, "quote_volume": 29894.8574, "trades": 324, "taker_buy_base": 643484.3, "taker_buy_quote": 12216.43043 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.0189, "high": 0.0189, "low": 0.0186, "close": 0.0186, "volume": 2692341.1, "close_time": 1772092799999, "quote_volume": 50629.3318, "trades": 310, "taker_buy_base": 1404659.9, "taker_buy_quote": 26440.00402 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0187, "volume": 2241186.6, "close_time": 1772107199999, "quote_volume": 41874.35609, "trades": 478, "taker_buy_base": 1241974.5, "taker_buy_quote": 23218.58085 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 3715726.4, "close_time": 1772121599999, "quote_volume": 69425.88287, "trades": 807, "taker_buy_base": 1624042.0, "taker_buy_quote": 30349.92532 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0181, "close": 0.0186, "volume": 3073428.9, "close_time": 1772135999999, "quote_volume": 56584.44735, "trades": 737, "taker_buy_base": 1525023.7, "taker_buy_quote": 28045.2922 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.0187, "high": 0.0187, "low": 0.0185, "close": 0.0186, "volume": 935827.0, "close_time": 1772150399999, "quote_volume": 17407.41634, "trades": 245, "taker_buy_base": 476000.2, "taker_buy_quote": 8857.1226 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0185, "close": 0.0188, "volume": 1068413.1, "close_time": 1772164799999, "quote_volume": 19899.89725, "trades": 179, "taker_buy_base": 749804.6, "taker_buy_quote": 13973.49265 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 1305830.8, "close_time": 1772179199999, "quote_volume": 24732.73456, "trades": 217, "taker_buy_base": 571421.0, "taker_buy_quote": 10827.05984 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 0.0191, "high": 0.0191, "low": 0.0186, "close": 0.0188, "volume": 2374980.3, "close_time": 1772193599999, "quote_volume": 44875.61096, "trades": 449, "taker_buy_base": 1262033.8, "taker_buy_quote": 23819.22914 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0185, "close": 0.0186, "volume": 2545786.5, "close_time": 1772207999999, "quote_volume": 47577.04252, "trades": 318, "taker_buy_base": 1039731.0, "taker_buy_quote": 19436.04385 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.0186, "high": 0.0199, "low": 0.0183, "close": 0.0191, "volume": 48383756.5, "close_time": 1772222399999, "quote_volume": 928976.33076, "trades": 9940, "taker_buy_base": 29002683.6, "taker_buy_quote": 558079.03825 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.019, "high": 0.0201, "low": 0.0188, "close": 0.0195, "volume": 28041756.5, "close_time": 1772236799999, "quote_volume": 546299.70021, "trades": 4413, "taker_buy_base": 14582701.8, "taker_buy_quote": 284916.01657 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0192, "close": 0.0194, "volume": 7569135.7, "close_time": 1772251199999, "quote_volume": 146570.89624, "trades": 1188, "taker_buy_base": 3513422.9, "taker_buy_quote": 68157.76323 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0176, "close": 0.0178, "volume": 20598818.8, "close_time": 1772265599999, "quote_volume": 381075.54527, "trades": 3018, "taker_buy_base": 9028862.9, "taker_buy_quote": 167984.60789 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0174, "close": 0.0178, "volume": 16597814.2, "close_time": 1772279999999, "quote_volume": 292616.7461, "trades": 2585, "taker_buy_base": 10001701.2, "taker_buy_quote": 176535.94681 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.0179, "high": 0.0183, "low": 0.0177, "close": 0.0181, "volume": 6938369.3, "close_time": 1772294399999, "quote_volume": 124851.7388, "trades": 1078, "taker_buy_base": 3215586.8, "taker_buy_quote": 57955.96105 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.0181, "high": 0.0197, "low": 0.018, "close": 0.0186, "volume": 40965097.0, "close_time": 1772308799999, "quote_volume": 771151.45499, "trades": 6267, "taker_buy_base": 22377571.5, "taker_buy_quote": 422013.01001 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.0186, "high": 0.0192, "low": 0.0185, "close": 0.0191, "volume": 8219469.0, "close_time": 1772323199999, "quote_volume": 154658.10158, "trades": 1352, "taker_buy_base": 4166619.0, "taker_buy_quote": 78521.27983 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.019, "high": 0.0194, "low": 0.0187, "close": 0.019, "volume": 10850294.2, "close_time": 1772337599999, "quote_volume": 206232.54943, "trades": 2000, "taker_buy_base": 4966764.1, "taker_buy_quote": 94392.20753 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.019, "high": 0.0191, "low": 0.0188, "close": 0.0189, "volume": 4716410.9, "close_time": 1772351999999, "quote_volume": 89064.43396, "trades": 723, "taker_buy_base": 1788822.4, "taker_buy_quote": 33805.51177 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.019, "high": 0.019, "low": 0.0186, "close": 0.0187, "volume": 4285931.9, "close_time": 1772366399999, "quote_volume": 80367.17221, "trades": 531, "taker_buy_base": 1916248.6, "taker_buy_quote": 35976.40604 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.0187, "high": 0.0189, "low": 0.0184, "close": 0.0187, "volume": 4809245.4, "close_time": 1772380799999, "quote_volume": 89776.23935, "trades": 669, "taker_buy_base": 2430711.4, "taker_buy_quote": 45391.1203 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0183, "close": 0.0184, "volume": 8872885.7, "close_time": 1772395199999, "quote_volume": 164096.67065, "trades": 1140, "taker_buy_base": 4117028.4, "taker_buy_quote": 76192.73161 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.0184, "high": 0.0208, "low": 0.0182, "close": 0.0187, "volume": 73126626.3, "close_time": 1772409599999, "quote_volume": 1425864.30953, "trades": 11804, "taker_buy_base": 38463104.8, "taker_buy_quote": 750090.74948 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0183, "close": 0.0185, "volume": 10471878.9, "close_time": 1772423999999, "quote_volume": 194681.34554, "trades": 1802, "taker_buy_base": 5402966.5, "taker_buy_quote": 100478.23458 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.0185, "high": 0.0188, "low": 0.0182, "close": 0.0184, "volume": 11174505.3, "close_time": 1772438399999, "quote_volume": 206976.07833, "trades": 1295, "taker_buy_base": 5494738.7, "taker_buy_quote": 101862.52529 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0181, "close": 0.0185, "volume": 10043765.8, "close_time": 1772452799999, "quote_volume": 184393.75032, "trades": 1885, "taker_buy_base": 4574018.8, "taker_buy_quote": 84097.06156 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.0186, "high": 0.019, "low": 0.0181, "close": 0.0189, "volume": 12080508.9, "close_time": 1772467199999, "quote_volume": 223676.29849, "trades": 2220, "taker_buy_base": 6074176.8, "taker_buy_quote": 112466.07775 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0185, "close": 0.0187, "volume": 8074077.6, "close_time": 1772481599999, "quote_volume": 151844.64584, "trades": 1198, "taker_buy_base": 4165844.6, "taker_buy_quote": 78370.53455 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0184, "close": 0.0185, "volume": 4632584.8, "close_time": 1772495999999, "quote_volume": 86226.30634, "trades": 644, "taker_buy_base": 2330349.8, "taker_buy_quote": 43412.22481 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0183, "close": 0.0186, "volume": 3223217.4, "close_time": 1772510399999, "quote_volume": 59523.86628, "trades": 419, "taker_buy_base": 1696524.3, "taker_buy_quote": 31347.06807 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0185, "close": 0.0187, "volume": 2983529.6, "close_time": 1772524799999, "quote_volume": 55413.53841, "trades": 236, "taker_buy_base": 1248828.9, "taker_buy_quote": 23206.42811 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0181, "close": 0.0184, "volume": 7055656.0, "close_time": 1772539199999, "quote_volume": 129419.7061, "trades": 996, "taker_buy_base": 3343878.9, "taker_buy_quote": 61329.7668 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.0184, "high": 0.0186, "low": 0.0182, "close": 0.0185, "volume": 7652487.2, "close_time": 1772553599999, "quote_volume": 140537.64154, "trades": 837, "taker_buy_base": 4106903.7, "taker_buy_quote": 75452.80791 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.0186, "high": 0.0189, "low": 0.0185, "close": 0.0186, "volume": 9248179.4, "close_time": 1772567999999, "quote_volume": 173030.53699, "trades": 969, "taker_buy_base": 4012061.2, "taker_buy_quote": 75039.70049 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 0.0187, "high": 0.0188, "low": 0.0184, "close": 0.0186, "volume": 5487789.8, "close_time": 1772582399999, "quote_volume": 102132.38682, "trades": 506, "taker_buy_base": 2767114.8, "taker_buy_quote": 51568.3712 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0187, "low": 0.0183, "close": 0.0185, "volume": 6836886.8, "close_time": 1772596799999, "quote_volume": 126344.09802, "trades": 473, "taker_buy_base": 3674851.6, "taker_buy_quote": 67909.69107 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 0.0185, "high": 0.0186, "low": 0.0184, "close": 0.0185, "volume": 3873702.0, "close_time": 1772611199999, "quote_volume": 71687.18848, "trades": 378, "taker_buy_base": 1898198.5, "taker_buy_quote": 35118.78178 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.0186, "high": 0.0191, "low": 0.0185, "close": 0.0188, "volume": 4598983.2, "close_time": 1772625599999, "quote_volume": 86585.88486, "trades": 477, "taker_buy_base": 2190341.1, "taker_buy_quote": 41217.19278 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 0.0187, "high": 0.0193, "low": 0.0186, "close": 0.0191, "volume": 7369683.0, "close_time": 1772639999999, "quote_volume": 139543.25531, "trades": 756, "taker_buy_base": 3971634.4, "taker_buy_quote": 75245.74841 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0189, "close": 0.0193, "volume": 4416572.3, "close_time": 1772654399999, "quote_volume": 84290.25256, "trades": 402, "taker_buy_base": 2066996.7, "taker_buy_quote": 39461.35282 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0188, "close": 0.019, "volume": 3666680.1, "close_time": 1772668799999, "quote_volume": 69906.35927, "trades": 378, "taker_buy_base": 1797932.0, "taker_buy_quote": 34290.95203 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0189, "high": 0.0191, "low": 0.0188, "close": 0.019, "volume": 2094847.3, "close_time": 1772683199999, "quote_volume": 39639.3008, "trades": 202, "taker_buy_base": 1126382.4, "taker_buy_quote": 21317.36182 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 0.0191, "high": 0.0192, "low": 0.0189, "close": 0.0189, "volume": 2893541.9, "close_time": 1772697599999, "quote_volume": 55091.68947, "trades": 286, "taker_buy_base": 1226169.3, "taker_buy_quote": 23343.11574 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.019, "high": 0.0197, "low": 0.019, "close": 0.0195, "volume": 5613690.3, "close_time": 1772711999999, "quote_volume": 108525.75203, "trades": 657, "taker_buy_base": 2927583.1, "taker_buy_quote": 56564.7851 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 0.0195, "high": 0.0196, "low": 0.0191, "close": 0.0192, "volume": 7719577.8, "close_time": 1772726399999, "quote_volume": 149096.3333, "trades": 630, "taker_buy_base": 3660378.3, "taker_buy_quote": 70667.35993 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.0192, "high": 0.0193, "low": 0.0188, "close": 0.0192, "volume": 6771983.2, "close_time": 1772740799999, "quote_volume": 128727.96419, "trades": 390, "taker_buy_base": 3433323.5, "taker_buy_quote": 65204.21446 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.0192, "high": 0.0193, "low": 0.019, "close": 0.019, "volume": 3360206.1, "close_time": 1772755199999, "quote_volume": 64299.81451, "trades": 251, "taker_buy_base": 1623885.7, "taker_buy_quote": 31079.21987 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0191, "high": 0.0193, "low": 0.019, "close": 0.0192, "volume": 2046292.4, "close_time": 1772769599999, "quote_volume": 39235.66326, "trades": 223, "taker_buy_base": 1239340.4, "taker_buy_quote": 23764.20955 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 0.0193, "high": 0.0197, "low": 0.0192, "close": 0.0196, "volume": 5423641.0, "close_time": 1772783999999, "quote_volume": 105657.19226, "trades": 921, "taker_buy_base": 3308841.1, "taker_buy_quote": 64494.68391 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0173, "close": 0.0175, "volume": 29537562.0, "close_time": 1772798399999, "quote_volume": 539078.94967, "trades": 5350, "taker_buy_base": 12196698.8, "taker_buy_quote": 222325.54948 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.0174, "high": 0.0179, "low": 0.0169, "close": 0.017, "volume": 15418733.7, "close_time": 1772812799999, "quote_volume": 268346.65451, "trades": 2380, "taker_buy_base": 7087378.3, "taker_buy_quote": 123672.21693 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.017, "high": 0.0173, "low": 0.0167, "close": 0.0171, "volume": 8122525.9, "close_time": 1772827199999, "quote_volume": 137840.37322, "trades": 1193, "taker_buy_base": 3628456.4, "taker_buy_quote": 61654.19542 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0169, "close": 0.0169, "volume": 6647412.3, "close_time": 1772841599999, "quote_volume": 113993.64497, "trades": 983, "taker_buy_base": 2535511.7, "taker_buy_quote": 43521.91329 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.017, "high": 0.017, "low": 0.0168, "close": 0.0168, "volume": 2266502.9, "close_time": 1772855999999, "quote_volume": 38279.31023, "trades": 371, "taker_buy_base": 1389405.9, "taker_buy_quote": 23500.59751 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.0168, "high": 0.0169, "low": 0.016, "close": 0.0161, "volume": 7142607.3, "close_time": 1772870399999, "quote_volume": 117394.50516, "trades": 1117, "taker_buy_base": 2615230.6, "taker_buy_quote": 43142.6623 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.0161, "high": 0.0167, "low": 0.0161, "close": 0.0165, "volume": 10281703.0, "close_time": 1772884799999, "quote_volume": 169204.66378, "trades": 1277, "taker_buy_base": 5922947.8, "taker_buy_quote": 97678.82822 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.0166, "high": 0.0166, "low": 0.0159, "close": 0.016, "volume": 7948591.5, "close_time": 1772899199999, "quote_volume": 129116.92764, "trades": 1027, "taker_buy_base": 3361951.4, "taker_buy_quote": 54656.94659 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.0161, "high": 0.0161, "low": 0.0156, "close": 0.0156, "volume": 7003292.2, "close_time": 1772913599999, "quote_volume": 111365.8543, "trades": 1047, "taker_buy_base": 2935724.7, "taker_buy_quote": 46850.01889 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.0156, "high": 0.016, "low": 0.0156, "close": 0.0158, "volume": 4113938.4, "close_time": 1772927999999, "quote_volume": 65306.50829, "trades": 838, "taker_buy_base": 2535275.9, "taker_buy_quote": 40254.19185 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0158, "high": 0.016, "low": 0.0157, "close": 0.0158, "volume": 3559957.1, "close_time": 1772942399999, "quote_volume": 56476.84704, "trades": 547, "taker_buy_base": 1732073.2, "taker_buy_quote": 27501.20368 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.0158, "high": 0.0193, "low": 0.0155, "close": 0.0187, "volume": 88751317.3, "close_time": 1772956799999, "quote_volume": 1563195.81744, "trades": 16721, "taker_buy_base": 49270957.5, "taker_buy_quote": 866230.8748 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.0187, "high": 0.0189, "low": 0.017, "close": 0.0175, "volume": 90676998.3, "close_time": 1772971199999, "quote_volume": 1612198.64598, "trades": 8367, "taker_buy_base": 45229378.5, "taker_buy_quote": 805405.33568 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.0174, "high": 0.0188, "low": 0.0171, "close": 0.0176, "volume": 55790975.3, "close_time": 1772985599999, "quote_volume": 988114.06978, "trades": 6641, "taker_buy_base": 29242745.9, "taker_buy_quote": 519308.90596 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.0175, "high": 0.0187, "low": 0.0169, "close": 0.0183, "volume": 78476019.7, "close_time": 1772999999999, "quote_volume": 1402166.69346, "trades": 6976, "taker_buy_base": 43309291.3, "taker_buy_quote": 775466.28641 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.0183, "high": 0.0222, "low": 0.0179, "close": 0.0203, "volume": 132224397.5, "close_time": 1773014399999, "quote_volume": 2673115.59057, "trades": 19498, "taker_buy_base": 71284021.6, "taker_buy_quote": 1442072.88959 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0203, "high": 0.0234, "low": 0.0193, "close": 0.0226, "volume": 131116587.2, "close_time": 1773028799999, "quote_volume": 2811768.56728, "trades": 24082, "taker_buy_base": 69495755.3, "taker_buy_quote": 1493750.33059 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.0226, "high": 0.0233, "low": 0.0182, "close": 0.0186, "volume": 130784364.5, "close_time": 1773043199999, "quote_volume": 2642266.75212, "trades": 20157, "taker_buy_base": 53471449.4, "taker_buy_quote": 1086193.31647 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.0186, "high": 0.0192, "low": 0.0185, "close": 0.0188, "volume": 36886795.2, "close_time": 1773057599999, "quote_volume": 693356.69108, "trades": 6412, "taker_buy_base": 18850565.9, "taker_buy_quote": 354754.6978 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.0188, "high": 0.019, "low": 0.0184, "close": 0.0186, "volume": 25620293.2, "close_time": 1773071999999, "quote_volume": 479162.19615, "trades": 3681, "taker_buy_base": 12129046.2, "taker_buy_quote": 227173.83312 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.0186, "high": 0.0191, "low": 0.0176, "close": 0.0182, "volume": 26868691.1, "close_time": 1773086399999, "quote_volume": 496109.75857, "trades": 3981, "taker_buy_base": 12247367.1, "taker_buy_quote": 226475.6378 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.0182, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 7358182.5, "close_time": 1773100799999, "quote_volume": 134912.69964, "trades": 1772, "taker_buy_base": 3988419.9, "taker_buy_quote": 73190.34006 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0183, "high": 0.0189, "low": 0.018, "close": 0.0181, "volume": 26056239.0, "close_time": 1773115199999, "quote_volume": 481989.12861, "trades": 3287, "taker_buy_base": 12599863.4, "taker_buy_quote": 234129.89626 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.0181, "high": 0.0182, "low": 0.0176, "close": 0.0178, "volume": 14767085.7, "close_time": 1773129599999, "quote_volume": 263796.0629, "trades": 1881, "taker_buy_base": 6832901.2, "taker_buy_quote": 122119.50176 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0177, "close": 0.0179, "volume": 9732822.8, "close_time": 1773143999999, "quote_volume": 174483.99934, "trades": 1371, "taker_buy_base": 5392152.9, "taker_buy_quote": 96796.29995 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.0179, "high": 0.0181, "low": 0.0176, "close": 0.0178, "volume": 8650969.4, "close_time": 1773158399999, "quote_volume": 154041.32687, "trades": 1310, "taker_buy_base": 4502277.3, "taker_buy_quote": 80336.12522 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.0178, "high": 0.0179, "low": 0.017, "close": 0.0174, "volume": 21699220.5, "close_time": 1773172799999, "quote_volume": 378433.39101, "trades": 2722, "taker_buy_base": 11870870.0, "taker_buy_quote": 207107.47583 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.0173, "high": 0.0175, "low": 0.0169, "close": 0.0171, "volume": 11766254.5, "close_time": 1773187199999, "quote_volume": 202017.65455, "trades": 1136, "taker_buy_base": 3827292.5, "taker_buy_quote": 65859.16412 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0172, "high": 0.0172, "low": 0.0168, "close": 0.0169, "volume": 5622476.6, "close_time": 1773201599999, "quote_volume": 95649.64961, "trades": 818, "taker_buy_base": 3095547.4, "taker_buy_quote": 52694.32866 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.0169, "high": 0.0171, "low": 0.0164, "close": 0.0166, "volume": 11109222.9, "close_time": 1773215999999, "quote_volume": 185600.16211, "trades": 1725, "taker_buy_base": 4802249.5, "taker_buy_quote": 80177.88834 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.0166, "high": 0.017, "low": 0.0165, "close": 0.0167, "volume": 14813470.5, "close_time": 1773230399999, "quote_volume": 248342.3861, "trades": 2039, "taker_buy_base": 7084726.4, "taker_buy_quote": 118899.67473 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.0167, "high": 0.017, "low": 0.0166, "close": 0.0166, "volume": 14538994.1, "close_time": 1773244799999, "quote_volume": 244181.87712, "trades": 1524, "taker_buy_base": 7253400.3, "taker_buy_quote": 122087.03566 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.0166, "high": 0.0178, "low": 0.0166, "close": 0.0168, "volume": 31278701.9, "close_time": 1773259199999, "quote_volume": 536848.14781, "trades": 3483, "taker_buy_base": 16630918.3, "taker_buy_quote": 286012.22938 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.0168, "high": 0.017, "low": 0.0165, "close": 0.0168, "volume": 9487426.3, "close_time": 1773273599999, "quote_volume": 158893.84988, "trades": 1250, "taker_buy_base": 3652210.6, "taker_buy_quote": 61301.90247 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0161, "close": 0.0163, "volume": 13440374.3, "close_time": 1773287999999, "quote_volume": 220129.38845, "trades": 1544, "taker_buy_base": 5760598.6, "taker_buy_quote": 94260.31686 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.0163, "high": 0.0164, "low": 0.0158, "close": 0.0162, "volume": 8978460.5, "close_time": 1773302399999, "quote_volume": 144988.49481, "trades": 1240, "taker_buy_base": 4886945.2, "taker_buy_quote": 78981.69585 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.0162, "high": 0.0165, "low": 0.0161, "close": 0.0163, "volume": 7006008.6, "close_time": 1773316799999, "quote_volume": 114171.76272, "trades": 820, "taker_buy_base": 2957951.0, "taker_buy_quote": 48275.16882 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0159, "close": 0.0165, "volume": 18514392.4, "close_time": 1773331199999, "quote_volume": 301174.43996, "trades": 1860, "taker_buy_base": 9854766.1, "taker_buy_quote": 160515.83318 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.0165, "high": 0.0166, "low": 0.0161, "close": 0.0163, "volume": 10237537.9, "close_time": 1773345599999, "quote_volume": 167126.1744, "trades": 1066, "taker_buy_base": 4369702.9, "taker_buy_quote": 71428.62385 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0161, "close": 0.0162, "volume": 5015274.9, "close_time": 1773359999999, "quote_volume": 81597.73088, "trades": 580, "taker_buy_base": 2286119.7, "taker_buy_quote": 37240.77624 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0163, "high": 0.0166, "low": 0.0162, "close": 0.0165, "volume": 8972967.6, "close_time": 1773374399999, "quote_volume": 147392.4716, "trades": 676, "taker_buy_base": 4788384.3, "taker_buy_quote": 78713.45949 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.0165, "high": 0.0169, "low": 0.0164, "close": 0.0168, "volume": 10682872.3, "close_time": 1773388799999, "quote_volume": 177750.28865, "trades": 881, "taker_buy_base": 6096094.8, "taker_buy_quote": 101526.02056 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.0168, "high": 0.017, "low": 0.0164, "close": 0.0165, "volume": 7436147.4, "close_time": 1773403199999, "quote_volume": 124607.84003, "trades": 942, "taker_buy_base": 3896326.0, "taker_buy_quote": 65369.92137 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 12988188.3, "close_time": 1773417599999, "quote_volume": 213340.2051, "trades": 1112, "taker_buy_base": 5522723.7, "taker_buy_quote": 90793.04291 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.0164, "high": 0.0166, "low": 0.0162, "close": 0.0164, "volume": 4693719.6, "close_time": 1773431999999, "quote_volume": 76952.68304, "trades": 489, "taker_buy_base": 2112530.9, "taker_buy_quote": 34660.12242 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.0164, "high": 0.0167, "low": 0.016, "close": 0.0161, "volume": 8592615.9, "close_time": 1773446399999, "quote_volume": 140348.90098, "trades": 1205, "taker_buy_base": 4146171.1, "taker_buy_quote": 67749.54992 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0159, "close": 0.0162, "volume": 7215295.0, "close_time": 1773460799999, "quote_volume": 115813.11933, "trades": 680, "taker_buy_base": 3387240.7, "taker_buy_quote": 54419.20625 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.0161, "high": 0.0209, "low": 0.0159, "close": 0.018, "volume": 208149952.0, "close_time": 1773475199999, "quote_volume": 3832240.84343, "trades": 21707, "taker_buy_base": 113588001.0, "taker_buy_quote": 2084219.42031 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.0179, "high": 0.02, "low": 0.0177, "close": 0.0188, "volume": 134402747.0, "close_time": 1773489599999, "quote_volume": 2511606.39765, "trades": 11620, "taker_buy_base": 70070968.2, "taker_buy_quote": 1312295.8394 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.0189, "high": 0.024, "low": 0.0185, "close": 0.0229, "volume": 263641983.6, "close_time": 1773503999999, "quote_volume": 5598541.23658, "trades": 26664, "taker_buy_base": 133496155.1, "taker_buy_quote": 2838005.6308 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.0229, "high": 0.0231, "low": 0.0199, "close": 0.021, "volume": 170963354.7, "close_time": 1773518399999, "quote_volume": 3626473.1758, "trades": 15599, "taker_buy_base": 85761982.1, "taker_buy_quote": 1820672.70036 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.021, "high": 0.0214, "low": 0.0192, "close": 0.0199, "volume": 92072094.2, "close_time": 1773532799999, "quote_volume": 1823633.79541, "trades": 7673, "taker_buy_base": 44410912.5, "taker_buy_quote": 880467.22051 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02, "high": 0.02, "low": 0.0192, "close": 0.0195, "volume": 46705420.1, "close_time": 1773547199999, "quote_volume": 914394.8416, "trades": 3422, "taker_buy_base": 22399560.9, "taker_buy_quote": 438628.77186 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.0195, "high": 0.0199, "low": 0.0186, "close": 0.0187, "volume": 47303427.2, "close_time": 1773561599999, "quote_volume": 909600.33183, "trades": 3704, "taker_buy_base": 21040099.2, "taker_buy_quote": 405869.60437 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.0187, "high": 0.019, "low": 0.0183, "close": 0.0183, "volume": 33467885.7, "close_time": 1773575999999, "quote_volume": 625574.93841, "trades": 4654, "taker_buy_base": 16235799.5, "taker_buy_quote": 304061.6124 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0178, "close": 0.018, "volume": 20902275.0, "close_time": 1773590399999, "quote_volume": 378065.09939, "trades": 4550, "taker_buy_base": 10313602.4, "taker_buy_quote": 186747.31394 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.018, "high": 0.0182, "low": 0.0177, "close": 0.0177, "volume": 11644959.4, "close_time": 1773604799999, "quote_volume": 209205.33237, "trades": 1527, "taker_buy_base": 5045278.9, "taker_buy_quote": 90823.32639 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.0177, "high": 0.0179, "low": 0.0174, "close": 0.0177, "volume": 12483302.9, "close_time": 1773619199999, "quote_volume": 220265.9514, "trades": 1509, "taker_buy_base": 6369599.1, "taker_buy_quote": 112480.72062 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0176, "high": 0.0178, "low": 0.0172, "close": 0.0178, "volume": 10230683.1, "close_time": 1773633599999, "quote_volume": 179321.43902, "trades": 1224, "taker_buy_base": 5652600.9, "taker_buy_quote": 99115.67055 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.0178, "high": 0.0181, "low": 0.0176, "close": 0.0178, "volume": 7821849.9, "close_time": 1773647999999, "quote_volume": 139686.70841, "trades": 901, "taker_buy_base": 4261035.6, "taker_buy_quote": 76166.57822 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.0178, "high": 0.0179, "low": 0.0175, "close": 0.0176, "volume": 6170325.3, "close_time": 1773662399999, "quote_volume": 109150.8815, "trades": 805, "taker_buy_base": 2547550.6, "taker_buy_quote": 45096.15569 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.0175, "high": 0.0176, "low": 0.0171, "close": 0.0173, "volume": 11817915.6, "close_time": 1773676799999, "quote_volume": 204812.87664, "trades": 837, "taker_buy_base": 5166176.4, "taker_buy_quote": 89614.39324 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.0172, "high": 0.0176, "low": 0.0172, "close": 0.0174, "volume": 6537976.5, "close_time": 1773691199999, "quote_volume": 113680.48317, "trades": 622, "taker_buy_base": 3670270.8, "taker_buy_quote": 63857.26446 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 0.0174, "high": 0.0178, "low": 0.0173, "close": 0.0178, "volume": 7661603.0, "close_time": 1773705599999, "quote_volume": 134942.67308, "trades": 707, "taker_buy_base": 5027083.8, "taker_buy_quote": 88539.65776 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0177, "high": 0.0184, "low": 0.0175, "close": 0.0176, "volume": 24949816.0, "close_time": 1773719999999, "quote_volume": 450349.78463, "trades": 2728, "taker_buy_base": 11071129.0, "taker_buy_quote": 200043.59387 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.0175, "high": 0.0179, "low": 0.0172, "close": 0.0179, "volume": 5722133.9, "close_time": 1773734399999, "quote_volume": 100510.74698, "trades": 933, "taker_buy_base": 2873558.2, "taker_buy_quote": 50564.48185 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 0.0179, "high": 0.0186, "low": 0.0177, "close": 0.0181, "volume": 20353848.8, "close_time": 1773748799999, "quote_volume": 370657.2432, "trades": 2902, "taker_buy_base": 10579720.0, "taker_buy_quote": 193266.96638 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.018, "high": 0.0183, "low": 0.0176, "close": 0.018, "volume": 12211739.4, "close_time": 1773763199999, "quote_volume": 219771.45123, "trades": 1485, "taker_buy_base": 6368001.5, "taker_buy_quote": 114695.40714 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.0181, "high": 0.0219, "low": 0.0179, "close": 0.0216, "volume": 111712894.1, "close_time": 1773777599999, "quote_volume": 2256912.53944, "trades": 14164, "taker_buy_base": 63691985.2, "taker_buy_quote": 1288521.63495 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.0215, "high": 0.0226, "low": 0.0198, "close": 0.0198, "volume": 104781982.6, "close_time": 1773791999999, "quote_volume": 2205877.38685, "trades": 12880, "taker_buy_base": 54532763.1, "taker_buy_quote": 1153672.73545 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0198, "high": 0.0203, "low": 0.0193, "close": 0.0195, "volume": 43304065.5, "close_time": 1773806399999, "quote_volume": 853156.62163, "trades": 5000, "taker_buy_base": 19020974.4, "taker_buy_quote": 376139.23403 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 0.0196, "high": 0.0196, "low": 0.0186, "close": 0.0188, "volume": 23508298.7, "close_time": 1773820799999, "quote_volume": 447821.80614, "trades": 3320, "taker_buy_base": 12326847.4, "taker_buy_quote": 234918.86342 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 0.0188, "high": 0.019, "low": 0.0181, "close": 0.0182, "volume": 22235316.8, "close_time": 1773835199999, "quote_volume": 412681.50432, "trades": 5354, "taker_buy_base": 10983758.7, "taker_buy_quote": 204108.55811 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.0182, "high": 0.0204, "low": 0.0176, "close": 0.0196, "volume": 88430597.3, "close_time": 1773849599999, "quote_volume": 1643447.66872, "trades": 14556, "taker_buy_base": 48856047.6, "taker_buy_quote": 907483.61954 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.0197, "high": 0.0199, "low": 0.018, "close": 0.0181, "volume": 60456727.6, "close_time": 1773863999999, "quote_volume": 1124391.45329, "trades": 5890, "taker_buy_base": 26356759.3, "taker_buy_quote": 491618.02341 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.018, "high": 0.0188, "low": 0.018, "close": 0.0188, "volume": 24953232.5, "close_time": 1773878399999, "quote_volume": 459232.78719, "trades": 4689, "taker_buy_base": 14050839.0, "taker_buy_quote": 258700.19581 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0187, "high": 0.0192, "low": 0.0183, "close": 0.0189, "volume": 22111360.4, "close_time": 1773892799999, "quote_volume": 412434.17813, "trades": 2679, "taker_buy_base": 10850960.8, "taker_buy_quote": 202701.36733 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.0189, "high": 0.0193, "low": 0.0181, "close": 0.0184, "volume": 17688736.5, "close_time": 1773907199999, "quote_volume": 330724.58976, "trades": 2402, "taker_buy_base": 8520589.0, "taker_buy_quote": 159547.11925 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.0183, "high": 0.0191, "low": 0.0181, "close": 0.0181, "volume": 31480216.9, "close_time": 1773921599999, "quote_volume": 584013.17124, "trades": 4750, "taker_buy_base": 15677587.4, "taker_buy_quote": 292096.48876 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.0181, "high": 0.0184, "low": 0.0178, "close": 0.0181, "volume": 19958782.3, "close_time": 1773935999999, "quote_volume": 360851.86261, "trades": 2748, "taker_buy_base": 10574059.0, "taker_buy_quote": 191377.04423 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.0182, "high": 0.0185, "low": 0.018, "close": 0.0183, "volume": 5381813.1, "close_time": 1773950399999, "quote_volume": 98182.96383, "trades": 792, "taker_buy_base": 2911916.0, "taker_buy_quote": 53095.83797 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.0184, "high": 0.0193, "low": 0.0181, "close": 0.0183, "volume": 21424970.1, "close_time": 1773964799999, "quote_volume": 399629.08147, "trades": 2978, "taker_buy_base": 12639846.7, "taker_buy_quote": 236109.18393 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0183, "high": 0.0185, "low": 0.0181, "close": 0.0184, "volume": 2977468.5, "close_time": 1773979199999, "quote_volume": 54337.19593, "trades": 460, "taker_buy_base": 1350077.1, "taker_buy_quote": 24650.95326 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.0183, "high": 0.0187, "low": 0.0182, "close": 0.0183, "volume": 5925262.2, "close_time": 1773993599999, "quote_volume": 109109.04892, "trades": 706, "taker_buy_base": 2979136.8, "taker_buy_quote": 54869.4702 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.0184, "high": 0.0189, "low": 0.0183, "close": 0.0186, "volume": 10893151.9, "close_time": 1774007999999, "quote_volume": 202540.95189, "trades": 1143, "taker_buy_base": 5072888.2, "taker_buy_quote": 94445.01232 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.0186, "high": 0.019, "low": 0.0185, "close": 0.0187, "volume": 14325368.2, "close_time": 1774022399999, "quote_volume": 267989.07154, "trades": 1628, "taker_buy_base": 6696871.5, "taker_buy_quote": 125299.64811 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 0.0186, "high": 0.0188, "low": 0.0183, "close": 0.0185, "volume": 9065470.9, "close_time": 1774036799999, "quote_volume": 168033.98477, "trades": 804, "taker_buy_base": 4230529.4, "taker_buy_quote": 78459.91342 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.0184, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 5801775.5, "close_time": 1774051199999, "quote_volume": 106370.06325, "trades": 660, "taker_buy_base": 2609675.2, "taker_buy_quote": 47857.92422 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0183, "high": 0.0186, "low": 0.0182, "close": 0.0184, "volume": 2464759.4, "close_time": 1774065599999, "quote_volume": 45288.27894, "trades": 310, "taker_buy_base": 1212931.6, "taker_buy_quote": 22257.70795 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.0184, "high": 0.0189, "low": 0.0183, "close": 0.0187, "volume": 5102113.9, "close_time": 1774079999999, "quote_volume": 95025.03199, "trades": 651, "taker_buy_base": 2424891.9, "taker_buy_quote": 45104.67792 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 0.0188, "high": 0.0188, "low": 0.0183, "close": 0.0185, "volume": 2400485.4, "close_time": 1774094399999, "quote_volume": 44414.15087, "trades": 400, "taker_buy_base": 984040.7, "taker_buy_quote": 18207.42046 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0183, "close": 0.0185, "volume": 2710614.2, "close_time": 1774108799999, "quote_volume": 49967.9176, "trades": 254, "taker_buy_base": 1323187.2, "taker_buy_quote": 24389.73566 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 0.0185, "high": 0.0185, "low": 0.0181, "close": 0.0183, "volume": 4636082.2, "close_time": 1774123199999, "quote_volume": 84688.22574, "trades": 413, "taker_buy_base": 2130192.5, "taker_buy_quote": 38896.41593 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 0.0183, "high": 0.0184, "low": 0.0175, "close": 0.0176, "volume": 9880493.2, "close_time": 1774137599999, "quote_volume": 176342.39283, "trades": 1241, "taker_buy_base": 5066547.0, "taker_buy_quote": 90453.37612 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0175, "high": 0.0177, "low": 0.0172, "close": 0.0177, "volume": 10493195.7, "close_time": 1774151999999, "quote_volume": 183349.69443, "trades": 861, "taker_buy_base": 4526894.1, "taker_buy_quote": 79002.63336 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.0176, "high": 0.0182, "low": 0.0175, "close": 0.0179, "volume": 8489023.4, "close_time": 1774166399999, "quote_volume": 152240.84774, "trades": 890, "taker_buy_base": 4452702.9, "taker_buy_quote": 79726.61797 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.0179, "high": 0.0182, "low": 0.0177, "close": 0.0181, "volume": 11716123.5, "close_time": 1774180799999, "quote_volume": 210098.30708, "trades": 1060, "taker_buy_base": 6023615.9, "taker_buy_quote": 108061.47291 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.0181, "high": 0.0183, "low": 0.0175, "close": 0.0176, "volume": 7230335.0, "close_time": 1774195199999, "quote_volume": 128498.54885, "trades": 810, "taker_buy_base": 3648891.2, "taker_buy_quote": 64855.0439 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0172, "close": 0.0172, "volume": 7371048.1, "close_time": 1774209599999, "quote_volume": 128367.80147, "trades": 1078, "taker_buy_base": 2665658.7, "taker_buy_quote": 46337.16651 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.0172, "high": 0.0173, "low": 0.0168, "close": 0.017, "volume": 8641935.0, "close_time": 1774223999999, "quote_volume": 147501.98896, "trades": 930, "taker_buy_base": 3759357.2, "taker_buy_quote": 64255.93177 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0171, "high": 0.0174, "low": 0.017, "close": 0.0173, "volume": 3664038.6, "close_time": 1774238399999, "quote_volume": 63001.02167, "trades": 496, "taker_buy_base": 2007210.3, "taker_buy_quote": 34537.00509 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.0173, "high": 0.0175, "low": 0.017, "close": 0.0172, "volume": 4246717.3, "close_time": 1774252799999, "quote_volume": 73415.22499, "trades": 300, "taker_buy_base": 2134896.2, "taker_buy_quote": 36869.93557 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.0171, "high": 0.0178, "low": 0.017, "close": 0.0176, "volume": 7879106.1, "close_time": 1774267199999, "quote_volume": 137809.24539, "trades": 991, "taker_buy_base": 3815714.2, "taker_buy_quote": 66711.35591 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.0177, "high": 0.018, "low": 0.0176, "close": 0.0176, "volume": 3989095.9, "close_time": 1774281599999, "quote_volume": 70990.21878, "trades": 414, "taker_buy_base": 2063572.4, "taker_buy_quote": 36731.10084 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.0177, "high": 0.0178, "low": 0.0162, "close": 0.0162, "volume": 47849628.1, "close_time": 1774295999999, "quote_volume": 795883.42357, "trades": 4916, "taker_buy_base": 19437554.6, "taker_buy_quote": 322451.34619 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 0.0163, "high": 0.0165, "low": 0.0159, "close": 0.016, "volume": 13549270.5, "close_time": 1774310399999, "quote_volume": 219102.0496, "trades": 1355, "taker_buy_base": 7183860.2, "taker_buy_quote": 116260.69821 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.016, "high": 0.0161, "low": 0.0157, "close": 0.0158, "volume": 9986298.4, "close_time": 1774324799999, "quote_volume": 158442.48289, "trades": 919, "taker_buy_base": 5102409.0, "taker_buy_quote": 81023.93666 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 0.0158, "high": 0.0159, "low": 0.0153, "close": 0.0158, "volume": 10252235.2, "close_time": 1774339199999, "quote_volume": 159829.1722, "trades": 1253, "taker_buy_base": 5999848.9, "taker_buy_quote": 93611.92879 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 0.0158, "high": 0.0163, "low": 0.0155, "close": 0.0156, "volume": 14276517.6, "close_time": 1774353599999, "quote_volume": 226395.91014, "trades": 2030, "taker_buy_base": 6505871.0, "taker_buy_quote": 103497.0933 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0154, "close": 0.0156, "volume": 15340678.1, "close_time": 1774367999999, "quote_volume": 239922.11659, "trades": 2003, "taker_buy_base": 7674979.6, "taker_buy_quote": 120093.63145 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0154, "close": 0.0155, "volume": 7719285.1, "close_time": 1774382399999, "quote_volume": 119881.91056, "trades": 1040, "taker_buy_base": 3720772.2, "taker_buy_quote": 57837.4259 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 0.0156, "high": 0.0158, "low": 0.0155, "close": 0.0156, "volume": 5047251.2, "close_time": 1774396799999, "quote_volume": 78820.67126, "trades": 607, "taker_buy_base": 2774619.8, "taker_buy_quote": 43330.50452 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0156, "high": 0.0161, "low": 0.0156, "close": 0.0159, "volume": 6328837.2, "close_time": 1774411199999, "quote_volume": 100661.01073, "trades": 541, "taker_buy_base": 3018740.6, "taker_buy_quote": 48008.24927 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 0.016, "high": 0.0167, "low": 0.0158, "close": 0.0159, "volume": 19058927.6, "close_time": 1774425599999, "quote_volume": 310800.11116, "trades": 2674, "taker_buy_base": 10566804.6, "taker_buy_quote": 172598.50138 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 0.016, "high": 0.0167, "low": 0.0159, "close": 0.0164, "volume": 12908354.1, "close_time": 1774439999999, "quote_volume": 210517.59949, "trades": 1861, "taker_buy_base": 6229579.4, "taker_buy_quote": 101691.26249 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 0.0164, "high": 0.0165, "low": 0.0161, "close": 0.0164, "volume": 10765187.0, "close_time": 1774454399999, "quote_volume": 175876.23541, "trades": 1369, "taker_buy_base": 5521818.6, "taker_buy_quote": 90325.79037 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 0.0164, "high": 0.0168, "low": 0.0161, "close": 0.0162, "volume": 25032364.1, "close_time": 1774468799999, "quote_volume": 412963.43231, "trades": 2850, "taker_buy_base": 12334790.8, "taker_buy_quote": 203798.15095 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 0.0163, "high": 0.0164, "low": 0.016, "close": 0.0163, "volume": 8680165.7, "close_time": 1774483199999, "quote_volume": 140489.48059, "trades": 1177, "taker_buy_base": 4964401.0, "taker_buy_quote": 80434.82997 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0162, "high": 0.0164, "low": 0.016, "close": 0.0162, "volume": 9290019.9, "close_time": 1774497599999, "quote_volume": 150060.87593, "trades": 1108, "taker_buy_base": 4695972.0, "taker_buy_quote": 75901.19379 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 0.0161, "high": 0.0162, "low": 0.0155, "close": 0.0157, "volume": 7612625.7, "close_time": 1774511999999, "quote_volume": 120120.03352, "trades": 996, "taker_buy_base": 3467517.8, "taker_buy_quote": 54765.67099 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 0.0156, "high": 0.0157, "low": 0.0152, "close": 0.0153, "volume": 8175060.3, "close_time": 1774526399999, "quote_volume": 126055.47656, "trades": 1144, "taker_buy_base": 4179934.7, "taker_buy_quote": 64470.89318 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 0.0153, "high": 0.0154, "low": 0.0151, "close": 0.0152, "volume": 4651755.7, "close_time": 1774540799999, "quote_volume": 71016.29135, "trades": 579, "taker_buy_base": 2638485.8, "taker_buy_quote": 40304.3846 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 0.0152, "high": 0.0153, "low": 0.0148, "close": 0.015, "volume": 10651383.2, "close_time": 1774555199999, "quote_volume": 159939.12001, "trades": 916, "taker_buy_base": 3369353.3, "taker_buy_quote": 50647.57865 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 0.0149, "high": 0.0154, "low": 0.0149, "close": 0.0153, "volume": 3829447.8, "close_time": 1774569599999, "quote_volume": 57906.13713, "trades": 443, "taker_buy_base": 2134432.5, "taker_buy_quote": 32292.83093 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0153, "high": 0.0155, "low": 0.0152, "close": 0.0155, "volume": 1987481.2, "close_time": 1774583999999, "quote_volume": 30514.76574, "trades": 271, "taker_buy_base": 1042564.5, "taker_buy_quote": 16015.82147 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 0.0154, "high": 0.0157, "low": 0.0153, "close": 0.0156, "volume": 3807274.5, "close_time": 1774598399999, "quote_volume": 59001.65264, "trades": 449, "taker_buy_base": 2125058.8, "taker_buy_quote": 32942.62687 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 0.0156, "high": 0.0159, "low": 0.0153, "close": 0.0154, "volume": 8774102.3, "close_time": 1774612799999, "quote_volume": 135956.11977, "trades": 1063, "taker_buy_base": 4043920.6, "taker_buy_quote": 62804.15407 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.0154, "high": 0.0155, "low": 0.0151, "close": 0.0153, "volume": 5857133.1, "close_time": 1774627199999, "quote_volume": 89626.35619, "trades": 900, "taker_buy_base": 3323340.1, "taker_buy_quote": 50886.8464 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.0152, "high": 0.0158, "low": 0.0152, "close": 0.0153, "volume": 11899879.3, "close_time": 1774641599999, "quote_volume": 184080.37882, "trades": 1607, "taker_buy_base": 6131271.4, "taker_buy_quote": 94861.70259 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.0153, "high": 0.0153, "low": 0.0149, "close": 0.0151, "volume": 2634716.8, "close_time": 1774655999999, "quote_volume": 39835.29862, "trades": 533, "taker_buy_base": 1384265.9, "taker_buy_quote": 20929.28026 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0147, "close": 0.0148, "volume": 2696560.1, "close_time": 1774670399999, "quote_volume": 39967.52747, "trades": 504, "taker_buy_base": 1225143.3, "taker_buy_quote": 18160.94076 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.0148, "high": 0.0148, "low": 0.0143, "close": 0.0145, "volume": 5525375.9, "close_time": 1774684799999, "quote_volume": 80158.38817, "trades": 652, "taker_buy_base": 1318188.0, "taker_buy_quote": 19120.86723 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.0145, "high": 0.0145, "low": 0.0141, "close": 0.0142, "volume": 4055590.7, "close_time": 1774699199999, "quote_volume": 57922.17385, "trades": 464, "taker_buy_base": 2104364.2, "taker_buy_quote": 30079.17575 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.0142, "high": 0.0143, "low": 0.014, "close": 0.0142, "volume": 8632612.4, "close_time": 1774713599999, "quote_volume": 122114.47011, "trades": 724, "taker_buy_base": 3988456.2, "taker_buy_quote": 56473.96728 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.0141, "high": 0.0143, "low": 0.014, "close": 0.0141, "volume": 3695300.6, "close_time": 1774727999999, "quote_volume": 52146.59612, "trades": 457, "taker_buy_base": 1813543.8, "taker_buy_quote": 25618.57329 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.0141, "high": 0.0143, "low": 0.0139, "close": 0.014, "volume": 4054946.6, "close_time": 1774742399999, "quote_volume": 57066.70712, "trades": 413, "taker_buy_base": 2106860.3, "taker_buy_quote": 29697.43575 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.014, "high": 0.0141, "low": 0.0135, "close": 0.0136, "volume": 11509992.0, "close_time": 1774756799999, "quote_volume": 157843.76321, "trades": 876, "taker_buy_base": 6187893.5, "taker_buy_quote": 84821.01767 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.0137, "high": 0.0141, "low": 0.0135, "close": 0.0137, "volume": 10645165.3, "close_time": 1774771199999, "quote_volume": 146066.2052, "trades": 1207, "taker_buy_base": 5083536.8, "taker_buy_quote": 69764.77269 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.0137, "high": 0.0139, "low": 0.0136, "close": 0.0137, "volume": 2593441.9, "close_time": 1774785599999, "quote_volume": 35644.8206, "trades": 425, "taker_buy_base": 1320026.6, "taker_buy_quote": 18158.35016 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0135, "close": 0.0138, "volume": 8678452.7, "close_time": 1774799999999, "quote_volume": 119057.40414, "trades": 1166, "taker_buy_base": 4516031.4, "taker_buy_quote": 61980.76339 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.0138, "high": 0.014, "low": 0.0137, "close": 0.0138, "volume": 3832850.3, "close_time": 1774814399999, "quote_volume": 53236.46621, "trades": 512, "taker_buy_base": 2061155.7, "taker_buy_quote": 28657.0456 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.0139, "high": 0.014, "low": 0.0132, "close": 0.0136, "volume": 6180963.5, "close_time": 1774828799999, "quote_volume": 84318.579, "trades": 1058, "taker_buy_base": 2440915.9, "taker_buy_quote": 33358.84762 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0136, "high": 0.014, "low": 0.0136, "close": 0.0139, "volume": 4991533.7, "close_time": 1774843199999, "quote_volume": 69264.79152, "trades": 695, "taker_buy_base": 2193398.1, "taker_buy_quote": 30467.68107 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.0139, "high": 0.0142, "low": 0.0138, "close": 0.0139, "volume": 5462638.2, "close_time": 1774857599999, "quote_volume": 76756.63099, "trades": 814, "taker_buy_base": 3178011.6, "taker_buy_quote": 44760.85918 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.014, "high": 0.0142, "low": 0.0138, "close": 0.0141, "volume": 4583967.5, "close_time": 1774871999999, "quote_volume": 64034.38001, "trades": 660, "taker_buy_base": 2452529.1, "taker_buy_quote": 34290.95446 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0137, "close": 0.0138, "volume": 4533205.9, "close_time": 1774886399999, "quote_volume": 62757.54121, "trades": 507, "taker_buy_base": 1622751.0, "taker_buy_quote": 22480.13475 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.0137, "high": 0.0138, "low": 0.0133, "close": 0.0133, "volume": 2906727.4, "close_time": 1774900799999, "quote_volume": 39339.03515, "trades": 423, "taker_buy_base": 1216015.1, "taker_buy_quote": 16472.06564 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0133, "close": 0.0134, "volume": 3696062.5, "close_time": 1774915199999, "quote_volume": 49698.21305, "trades": 484, "taker_buy_base": 2209897.7, "taker_buy_quote": 29722.33277 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0133, "high": 0.0137, "low": 0.0133, "close": 0.0134, "volume": 4956476.5, "close_time": 1774929599999, "quote_volume": 66703.28849, "trades": 713, "taker_buy_base": 3290187.8, "taker_buy_quote": 44299.81105 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0133, "volume": 6631987.1, "close_time": 1774943999999, "quote_volume": 88018.17864, "trades": 789, "taker_buy_base": 3569110.7, "taker_buy_quote": 47484.00114 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.0132, "high": 0.0134, "low": 0.013, "close": 0.0133, "volume": 4864137.9, "close_time": 1774958399999, "quote_volume": 63997.05763, "trades": 787, "taker_buy_base": 2279533.9, "taker_buy_quote": 30015.46418 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.0133, "high": 0.0134, "low": 0.0131, "close": 0.0132, "volume": 2729976.9, "close_time": 1774972799999, "quote_volume": 36223.78738, "trades": 415, "taker_buy_base": 1201543.7, "taker_buy_quote": 15969.65368 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.0132, "high": 0.0135, "low": 0.0132, "close": 0.0134, "volume": 3240456.3, "close_time": 1774987199999, "quote_volume": 43360.57966, "trades": 453, "taker_buy_base": 1873526.6, "taker_buy_quote": 25085.11072 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.0134, "high": 0.0135, "low": 0.0132, "close": 0.0134, "volume": 4267253.5, "close_time": 1775001599999, "quote_volume": 57092.27746, "trades": 732, "taker_buy_base": 1603680.7, "taker_buy_quote": 21502.29175 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0134, "high": 0.0134, "low": 0.013, "close": 0.0132, "volume": 4876875.8, "close_time": 1775015999999, "quote_volume": 64674.11833, "trades": 426, "taker_buy_base": 2135965.6, "taker_buy_quote": 28311.1824 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.0133, "high": 0.0136, "low": 0.0132, "close": 0.0134, "volume": 5193408.5, "close_time": 1775030399999, "quote_volume": 69576.79556, "trades": 546, "taker_buy_base": 3301241.6, "taker_buy_quote": 44202.86019 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.0135, "high": 0.0136, "low": 0.0131, "close": 0.0133, "volume": 9678962.0, "close_time": 1775044799999, "quote_volume": 128638.89549, "trades": 809, "taker_buy_base": 2915649.2, "taker_buy_quote": 38860.31258 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.0133, "high": 0.0138, "low": 0.013, "close": 0.0136, "volume": 19006302.6, "close_time": 1775059199999, "quote_volume": 257304.81359, "trades": 2486, "taker_buy_base": 10091377.1, "taker_buy_quote": 136738.22414 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.0136, "high": 0.0139, "low": 0.0135, "close": 0.0137, "volume": 11269741.8, "close_time": 1775073599999, "quote_volume": 155186.08564, "trades": 1511, "taker_buy_base": 5062120.2, "taker_buy_quote": 69835.20524 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.0138, "high": 0.0142, "low": 0.0137, "close": 0.014, "volume": 8175105.9, "close_time": 1775087999999, "quote_volume": 114132.53888, "trades": 1020, "taker_buy_base": 4094141.5, "taker_buy_quote": 57281.19794 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0133, "close": 0.0134, "volume": 9873322.6, "close_time": 1775102399999, "quote_volume": 135213.56967, "trades": 1226, "taker_buy_base": 4388287.0, "taker_buy_quote": 60061.551 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.0134, "high": 0.0136, "low": 0.0132, "close": 0.0133, "volume": 5095178.9, "close_time": 1775116799999, "quote_volume": 67966.45899, "trades": 549, "taker_buy_base": 2257401.6, "taker_buy_quote": 30192.71108 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.0134, "high": 0.0134, "low": 0.0127, "close": 0.0129, "volume": 11601823.0, "close_time": 1775131199999, "quote_volume": 151211.18111, "trades": 1382, "taker_buy_base": 4005179.5, "taker_buy_quote": 52214.10824 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.0128, "high": 0.0131, "low": 0.0127, "close": 0.0129, "volume": 9722120.3, "close_time": 1775145599999, "quote_volume": 124796.95377, "trades": 984, "taker_buy_base": 5066708.0, "taker_buy_quote": 65053.41488 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.013, "high": 0.0132, "low": 0.0129, "close": 0.013, "volume": 4374688.0, "close_time": 1775159999999, "quote_volume": 57017.84626, "trades": 493, "taker_buy_base": 2408080.9, "taker_buy_quote": 31386.03043 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.0131, "volume": 810085.3, "close_time": 1775174399999, "quote_volume": 10552.62165, "trades": 173, "taker_buy_base": 479247.8, "taker_buy_quote": 6255.03205 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0131, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 2437873.3, "close_time": 1775188799999, "quote_volume": 31705.70704, "trades": 342, "taker_buy_base": 742884.7, "taker_buy_quote": 9671.77668 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.013, "volume": 2363300.2, "close_time": 1775203199999, "quote_volume": 30645.98294, "trades": 312, "taker_buy_base": 737608.7, "taker_buy_quote": 9580.68648 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.0129, "high": 0.013, "low": 0.0126, "close": 0.0127, "volume": 3320158.3, "close_time": 1775217599999, "quote_volume": 42451.45218, "trades": 457, "taker_buy_base": 1073972.8, "taker_buy_quote": 13730.48134 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.0128, "high": 0.0132, "low": 0.0125, "close": 0.0128, "volume": 19928689.1, "close_time": 1775231999999, "quote_volume": 256722.44671, "trades": 2714, "taker_buy_base": 12339780.5, "taker_buy_quote": 159243.11168 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.0128, "high": 0.013, "low": 0.0127, "close": 0.0129, "volume": 8849149.3, "close_time": 1775246399999, "quote_volume": 113425.28923, "trades": 866, "taker_buy_base": 4753513.9, "taker_buy_quote": 60988.12448 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0127, "close": 0.0129, "volume": 1614601.4, "close_time": 1775260799999, "quote_volume": 20822.94518, "trades": 221, "taker_buy_base": 673920.3, "taker_buy_quote": 8704.29008 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.013, "volume": 2165549.1, "close_time": 1775275199999, "quote_volume": 27974.74925, "trades": 264, "taker_buy_base": 642810.6, "taker_buy_quote": 8307.55831 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.0129, "high": 0.0133, "low": 0.0129, "close": 0.013, "volume": 2202061.4, "close_time": 1775289599999, "quote_volume": 28831.79495, "trades": 251, "taker_buy_base": 1211369.5, "taker_buy_quote": 15872.74985 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.013, "high": 0.013, "low": 0.0125, "close": 0.0126, "volume": 8385542.0, "close_time": 1775303999999, "quote_volume": 106439.70827, "trades": 714, "taker_buy_base": 4623736.4, "taker_buy_quote": 58694.2988 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.0125, "high": 0.0127, "low": 0.0123, "close": 0.0126, "volume": 6234013.9, "close_time": 1775318399999, "quote_volume": 77875.19876, "trades": 706, "taker_buy_base": 3087065.3, "taker_buy_quote": 38612.34207 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0124, "close": 0.0126, "volume": 8773807.6, "close_time": 1775332799999, "quote_volume": 110568.22304, "trades": 706, "taker_buy_base": 4533043.7, "taker_buy_quote": 57234.26896 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.0126, "high": 0.0135, "low": 0.0125, "close": 0.013, "volume": 28236709.7, "close_time": 1775347199999, "quote_volume": 370663.96551, "trades": 3735, "taker_buy_base": 16758529.1, "taker_buy_quote": 220401.38807 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0129, "high": 0.0133, "low": 0.0129, "close": 0.0129, "volume": 6218033.0, "close_time": 1775361599999, "quote_volume": 80867.49947, "trades": 631, "taker_buy_base": 2457297.6, "taker_buy_quote": 32023.78906 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.0129, "high": 0.0131, "low": 0.0128, "close": 0.0129, "volume": 8147431.0, "close_time": 1775375999999, "quote_volume": 105145.76618, "trades": 797, "taker_buy_base": 3545270.2, "taker_buy_quote": 45887.66333 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.0128, "high": 0.0131, "low": 0.0127, "close": 0.0128, "volume": 5631729.7, "close_time": 1775390399999, "quote_volume": 72586.9927, "trades": 696, "taker_buy_base": 1820019.9, "taker_buy_quote": 23589.72391 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.0128, "high": 0.0137, "low": 0.0124, "close": 0.0127, "volume": 71272973.1, "close_time": 1775404799999, "quote_volume": 928572.35812, "trades": 7698, "taker_buy_base": 39166395.7, "taker_buy_quote": 512449.39901 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.0126, "high": 0.013, "low": 0.0125, "close": 0.0127, "volume": 15009926.9, "close_time": 1775419199999, "quote_volume": 190433.70898, "trades": 2132, "taker_buy_base": 7066868.9, "taker_buy_quote": 89854.01683 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0125, "close": 0.0129, "volume": 9258981.0, "close_time": 1775433599999, "quote_volume": 116954.08401, "trades": 972, "taker_buy_base": 4086982.6, "taker_buy_quote": 51832.20475 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0126, "close": 0.0127, "volume": 2108047.3, "close_time": 1775447999999, "quote_volume": 26962.76417, "trades": 400, "taker_buy_base": 502754.5, "taker_buy_quote": 6443.85074 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0125, "close": 0.0127, "volume": 5400828.8, "close_time": 1775462399999, "quote_volume": 68405.73612, "trades": 688, "taker_buy_base": 1804432.7, "taker_buy_quote": 22907.35873 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.0128, "high": 0.0132, "low": 0.0126, "close": 0.013, "volume": 14132279.0, "close_time": 1775476799999, "quote_volume": 182044.73787, "trades": 1568, "taker_buy_base": 7821900.9, "taker_buy_quote": 101001.54632 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.013, "high": 0.0131, "low": 0.0127, "close": 0.0129, "volume": 9071978.9, "close_time": 1775491199999, "quote_volume": 116974.8465, "trades": 552, "taker_buy_base": 3013835.4, "taker_buy_quote": 38868.04979 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0126, "close": 0.0128, "volume": 6284843.8, "close_time": 1775505599999, "quote_volume": 80416.02711, "trades": 571, "taker_buy_base": 2752287.9, "taker_buy_quote": 35231.53605 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.0128, "high": 0.0128, "low": 0.0125, "close": 0.0126, "volume": 5637596.8, "close_time": 1775519999999, "quote_volume": 71359.16824, "trades": 543, "taker_buy_base": 2935462.9, "taker_buy_quote": 37205.13914 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0126, "high": 0.0126, "low": 0.0123, "close": 0.0125, "volume": 3202537.8, "close_time": 1775534399999, "quote_volume": 39912.82654, "trades": 253, "taker_buy_base": 1630336.8, "taker_buy_quote": 20357.55144 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.0126, "high": 0.013, "low": 0.0125, "close": 0.013, "volume": 11439424.4, "close_time": 1775548799999, "quote_volume": 146025.06188, "trades": 2977, "taker_buy_base": 7082623.6, "taker_buy_quote": 90600.50512 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.0129, "high": 0.0132, "low": 0.0126, "close": 0.0127, "volume": 15117151.9, "close_time": 1775563199999, "quote_volume": 194916.27442, "trades": 1498, "taker_buy_base": 7104158.1, "taker_buy_quote": 91716.61501 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.0127, "high": 0.0129, "low": 0.0124, "close": 0.0124, "volume": 20444840.8, "close_time": 1775577599999, "quote_volume": 257498.11021, "trades": 1999, "taker_buy_base": 9946933.5, "taker_buy_quote": 125619.85197 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.0124, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 6945320.6, "close_time": 1775591999999, "quote_volume": 87207.67769, "trades": 1268, "taker_buy_base": 2795744.3, "taker_buy_quote": 35131.83464 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.0126, "high": 0.0129, "low": 0.0124, "close": 0.0128, "volume": 15885376.6, "close_time": 1775606399999, "quote_volume": 200684.2567, "trades": 1799, "taker_buy_base": 6075465.0, "taker_buy_quote": 76816.24248 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0128, "high": 0.0132, "low": 0.0128, "close": 0.013, "volume": 7089860.4, "close_time": 1775620799999, "quote_volume": 92296.86614, "trades": 1260, "taker_buy_base": 3630108.3, "taker_buy_quote": 47313.13732 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.013, "high": 0.0131, "low": 0.0129, "close": 0.013, "volume": 5414447.7, "close_time": 1775635199999, "quote_volume": 70322.05535, "trades": 1169, "taker_buy_base": 2284590.9, "taker_buy_quote": 29721.03931 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.013, "high": 0.0131, "low": 0.0128, "close": 0.0128, "volume": 8684003.7, "close_time": 1775649599999, "quote_volume": 112153.1412, "trades": 932, "taker_buy_base": 2673250.1, "taker_buy_quote": 34555.26424 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0124, "close": 0.0128, "volume": 14193297.5, "close_time": 1775663999999, "quote_volume": 179262.38721, "trades": 820, "taker_buy_base": 8225239.2, "taker_buy_quote": 103901.93574 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.0127, "high": 0.0132, "low": 0.0127, "close": 0.013, "volume": 20767739.7, "close_time": 1775678399999, "quote_volume": 268983.81035, "trades": 1206, "taker_buy_base": 9683422.7, "taker_buy_quote": 125344.38978 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.0131, "high": 0.0136, "low": 0.0126, "close": 0.0127, "volume": 37048866.3, "close_time": 1775692799999, "quote_volume": 489094.85652, "trades": 3360, "taker_buy_base": 20963250.6, "taker_buy_quote": 277818.28831 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0127, "high": 0.0131, "low": 0.0125, "close": 0.013, "volume": 8276465.4, "close_time": 1775707199999, "quote_volume": 106119.7035, "trades": 595, "taker_buy_base": 4214855.4, "taker_buy_quote": 54085.90967 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.013, "high": 0.013, "low": 0.0125, "close": 0.0127, "volume": 5319993.8, "close_time": 1775721599999, "quote_volume": 67723.7755, "trades": 555, "taker_buy_base": 2357371.9, "taker_buy_quote": 30007.0716 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.0126, "high": 0.0129, "low": 0.0126, "close": 0.0128, "volume": 6130415.9, "close_time": 1775735999999, "quote_volume": 78112.69607, "trades": 583, "taker_buy_base": 2779617.5, "taker_buy_quote": 35461.11929 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.0128, "high": 0.013, "low": 0.0126, "close": 0.013, "volume": 6931077.6, "close_time": 1775750399999, "quote_volume": 89151.95329, "trades": 586, "taker_buy_base": 4137447.6, "taker_buy_quote": 53366.69879 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.0129, "high": 0.0129, "low": 0.0127, "close": 0.0128, "volume": 3971847.2, "close_time": 1775764799999, "quote_volume": 51005.79869, "trades": 345, "taker_buy_base": 1728620.5, "taker_buy_quote": 22239.41098 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.0127, "high": 0.0128, "low": 0.0126, "close": 0.0126, "volume": 5801265.8, "close_time": 1775779199999, "quote_volume": 73463.89041, "trades": 379, "taker_buy_base": 3480822.9, "taker_buy_quote": 44147.67206 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0124, "close": 0.0127, "volume": 4989378.4, "close_time": 1775793599999, "quote_volume": 62624.01851, "trades": 323, "taker_buy_base": 3272777.4, "taker_buy_quote": 41097.81638 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0125, "close": 0.0126, "volume": 1939659.2, "close_time": 1775807999999, "quote_volume": 24412.52209, "trades": 186, "taker_buy_base": 1195378.0, "taker_buy_quote": 15062.51629 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.0125, "high": 0.0126, "low": 0.0125, "close": 0.0125, "volume": 11773.9, "close_time": 1775822399999, "quote_volume": 147.33644, "trades": 6, "taker_buy_base": 1626.9, "taker_buy_quote": 20.49894 } ] }, "1d": { "count": 730, "start_date": "2024-04-11T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1712793600000, "datetime": "2024-04-11T00:00:00", "open": 0.4203, "high": 0.4247, "low": 0.4066, "close": 0.4149, "volume": 7108568.2, "close_time": 1712879999999, "quote_volume": 2959047.35091, "trades": 27472, "taker_buy_base": 3430417.0, "taker_buy_quote": 1428142.36898 }, { "timestamp": 1712880000000, "datetime": "2024-04-12T00:00:00", "open": 0.4149, "high": 0.4406, "low": 0.315, "close": 0.3486, "volume": 26674638.1, "close_time": 1712966399999, "quote_volume": 10304568.00906, "trades": 88280, "taker_buy_base": 12774194.9, "taker_buy_quote": 4952392.86138 }, { "timestamp": 1712966400000, "datetime": "2024-04-13T00:00:00", "open": 0.3483, "high": 0.3728, "low": 0.2726, "close": 0.2968, "volume": 25018923.1, "close_time": 1713052799999, "quote_volume": 7951403.21203, "trades": 95356, "taker_buy_base": 12181821.9, "taker_buy_quote": 3880392.00299 }, { "timestamp": 1713052800000, "datetime": "2024-04-14T00:00:00", "open": 0.2965, "high": 0.317, "low": 0.2726, "close": 0.3124, "volume": 21202250.0, "close_time": 1713139199999, "quote_volume": 6361284.76952, "trades": 67684, "taker_buy_base": 10171849.0, "taker_buy_quote": 3051165.18122 }, { "timestamp": 1713139200000, "datetime": "2024-04-15T00:00:00", "open": 0.3122, "high": 0.3285, "low": 0.2824, "close": 0.2884, "volume": 15558036.2, "close_time": 1713225599999, "quote_volume": 4711890.37465, "trades": 45563, "taker_buy_base": 7732409.5, "taker_buy_quote": 2343988.46847 }, { "timestamp": 1713225600000, "datetime": "2024-04-16T00:00:00", "open": 0.2881, "high": 0.3, "low": 0.2743, "close": 0.2908, "volume": 12992131.2, "close_time": 1713311999999, "quote_volume": 3729465.19944, "trades": 34082, "taker_buy_base": 5949715.8, "taker_buy_quote": 1707744.89957 }, { "timestamp": 1713312000000, "datetime": "2024-04-17T00:00:00", "open": 0.2907, "high": 0.3104, "low": 0.2782, "close": 0.3034, "volume": 13669001.4, "close_time": 1713398399999, "quote_volume": 3995211.83853, "trades": 45263, "taker_buy_base": 6954053.5, "taker_buy_quote": 2033098.32672 }, { "timestamp": 1713398400000, "datetime": "2024-04-18T00:00:00", "open": 0.3033, "high": 0.3163, "low": 0.2957, "close": 0.3039, "volume": 14729717.5, "close_time": 1713484799999, "quote_volume": 4484803.80507, "trades": 44129, "taker_buy_base": 7473425.0, "taker_buy_quote": 2275442.84465 }, { "timestamp": 1713484800000, "datetime": "2024-04-19T00:00:00", "open": 0.3035, "high": 0.3159, "low": 0.2839, "close": 0.3057, "volume": 12372731.2, "close_time": 1713571199999, "quote_volume": 3777356.31363, "trades": 32527, "taker_buy_base": 6158254.1, "taker_buy_quote": 1882406.04003 }, { "timestamp": 1713571200000, "datetime": "2024-04-20T00:00:00", "open": 0.3058, "high": 0.3297, "low": 0.3024, "close": 0.328, "volume": 8993413.9, "close_time": 1713657599999, "quote_volume": 2847833.08636, "trades": 24099, "taker_buy_base": 4669068.5, "taker_buy_quote": 1477560.97122 }, { "timestamp": 1713657600000, "datetime": "2024-04-21T00:00:00", "open": 0.328, "high": 0.3346, "low": 0.3141, "close": 0.3198, "volume": 9195754.0, "close_time": 1713743999999, "quote_volume": 2972063.35377, "trades": 25339, "taker_buy_base": 4643100.6, "taker_buy_quote": 1501638.89497 }, { "timestamp": 1713744000000, "datetime": "2024-04-22T00:00:00", "open": 0.3203, "high": 0.385, "low": 0.3179, "close": 0.3725, "volume": 40943638.2, "close_time": 1713830399999, "quote_volume": 14618507.14122, "trades": 109940, "taker_buy_base": 21208094.5, "taker_buy_quote": 7570156.60387 }, { "timestamp": 1713830400000, "datetime": "2024-04-23T00:00:00", "open": 0.3725, "high": 0.3953, "low": 0.3554, "close": 0.3786, "volume": 36698790.2, "close_time": 1713916799999, "quote_volume": 13811652.98595, "trades": 123654, "taker_buy_base": 18554766.6, "taker_buy_quote": 6987445.42939 }, { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 0.3786, "high": 0.3894, "low": 0.3466, "close": 0.3541, "volume": 17488861.2, "close_time": 1714003199999, "quote_volume": 6388053.38356, "trades": 57968, "taker_buy_base": 8261682.0, "taker_buy_quote": 3020569.42085 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 0.3538, "high": 0.3814, "low": 0.3432, "close": 0.3673, "volume": 14657365.5, "close_time": 1714089599999, "quote_volume": 5303502.41638, "trades": 55459, "taker_buy_base": 6998381.7, "taker_buy_quote": 2532512.19961 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 0.3675, "high": 0.3736, "low": 0.3478, "close": 0.3501, "volume": 10088877.2, "close_time": 1714175999999, "quote_volume": 3638324.27615, "trades": 36602, "taker_buy_base": 5001640.6, "taker_buy_quote": 1805075.86169 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 0.3501, "high": 0.3899, "low": 0.3353, "close": 0.3724, "volume": 18573175.8, "close_time": 1714262399999, "quote_volume": 6783289.23785, "trades": 67104, "taker_buy_base": 9505233.1, "taker_buy_quote": 3473246.45504 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 0.3721, "high": 0.3844, "low": 0.3495, "close": 0.3515, "volume": 10814091.4, "close_time": 1714348799999, "quote_volume": 3942405.45222, "trades": 39292, "taker_buy_base": 5565538.6, "taker_buy_quote": 2029718.53091 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 0.3517, "high": 0.3652, "low": 0.3314, "close": 0.3582, "volume": 13473737.0, "close_time": 1714435199999, "quote_volume": 4656824.32312, "trades": 40084, "taker_buy_base": 6389159.3, "taker_buy_quote": 2209689.77662 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 0.3586, "high": 0.3684, "low": 0.3119, "close": 0.3297, "volume": 13864559.3, "close_time": 1714521599999, "quote_volume": 4591938.78019, "trades": 44945, "taker_buy_base": 6834973.2, "taker_buy_quote": 2261243.86982 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 0.3297, "high": 0.3362, "low": 0.3022, "close": 0.3302, "volume": 11883586.7, "close_time": 1714607999999, "quote_volume": 3773319.37599, "trades": 40097, "taker_buy_base": 5816674.3, "taker_buy_quote": 1844566.83841 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 0.3303, "high": 0.3413, "low": 0.3189, "close": 0.3351, "volume": 7923984.8, "close_time": 1714694399999, "quote_volume": 2623875.5914, "trades": 25115, "taker_buy_base": 3945023.4, "taker_buy_quote": 1306760.17507 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 0.3352, "high": 0.3516, "low": 0.3251, "close": 0.3436, "volume": 10482431.3, "close_time": 1714780799999, "quote_volume": 3551526.22098, "trades": 28601, "taker_buy_base": 5278549.7, "taker_buy_quote": 1787312.28512 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 0.3435, "high": 0.3496, "low": 0.3407, "close": 0.3448, "volume": 5926074.9, "close_time": 1714867199999, "quote_volume": 2042159.83587, "trades": 21172, "taker_buy_base": 2984529.4, "taker_buy_quote": 1028656.4846 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 0.3447, "high": 0.3536, "low": 0.3348, "close": 0.3488, "volume": 6217293.1, "close_time": 1714953599999, "quote_volume": 2130807.012, "trades": 23180, "taker_buy_base": 3010756.0, "taker_buy_quote": 1032320.74707 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 0.3488, "high": 0.3543, "low": 0.3317, "close": 0.3319, "volume": 9419021.9, "close_time": 1715039999999, "quote_volume": 3223857.95937, "trades": 28352, "taker_buy_base": 4929829.1, "taker_buy_quote": 1687699.02102 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 0.332, "high": 0.3596, "low": 0.3246, "close": 0.3296, "volume": 13701209.5, "close_time": 1715126399999, "quote_volume": 4700726.28174, "trades": 44678, "taker_buy_base": 6755105.9, "taker_buy_quote": 2318332.04564 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 0.3292, "high": 0.3378, "low": 0.3209, "close": 0.3271, "volume": 7597214.2, "close_time": 1715212799999, "quote_volume": 2500150.78472, "trades": 26787, "taker_buy_base": 3930544.6, "taker_buy_quote": 1294511.84626 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 0.327, "high": 0.341, "low": 0.3201, "close": 0.3397, "volume": 6347267.8, "close_time": 1715299199999, "quote_volume": 2093862.82309, "trades": 20254, "taker_buy_base": 2943826.1, "taker_buy_quote": 971282.8195 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 0.3397, "high": 0.3765, "low": 0.3328, "close": 0.3673, "volume": 23799067.6, "close_time": 1715385599999, "quote_volume": 8424253.80206, "trades": 81155, "taker_buy_base": 12242529.2, "taker_buy_quote": 4340470.96986 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 0.3674, "high": 0.3706, "low": 0.3461, "close": 0.3528, "volume": 13778048.7, "close_time": 1715471999999, "quote_volume": 4926438.16988, "trades": 54132, "taker_buy_base": 6804267.5, "taker_buy_quote": 2433749.2062 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 0.3526, "high": 0.359, "low": 0.3419, "close": 0.3424, "volume": 4904584.7, "close_time": 1715558399999, "quote_volume": 1716642.10006, "trades": 18127, "taker_buy_base": 2155934.0, "taker_buy_quote": 754552.23088 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 0.3424, "high": 0.3459, "low": 0.3303, "close": 0.3316, "volume": 5793564.4, "close_time": 1715644799999, "quote_volume": 1957629.9479, "trades": 20820, "taker_buy_base": 2762937.0, "taker_buy_quote": 933440.30317 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 0.3315, "high": 0.3426, "low": 0.3118, "close": 0.3146, "volume": 7379578.6, "close_time": 1715731199999, "quote_volume": 2389622.60857, "trades": 24892, "taker_buy_base": 3567909.9, "taker_buy_quote": 1157630.99411 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 0.3146, "high": 0.339, "low": 0.3115, "close": 0.3353, "volume": 6080447.6, "close_time": 1715817599999, "quote_volume": 1996107.42158, "trades": 23103, "taker_buy_base": 3087965.9, "taker_buy_quote": 1014307.43536 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 0.3352, "high": 0.3447, "low": 0.32, "close": 0.3236, "volume": 5104328.7, "close_time": 1715903999999, "quote_volume": 1690660.56252, "trades": 20340, "taker_buy_base": 2397532.8, "taker_buy_quote": 794025.00465 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 0.3237, "high": 0.3398, "low": 0.323, "close": 0.3347, "volume": 4085150.9, "close_time": 1715990399999, "quote_volume": 1359875.04062, "trades": 15313, "taker_buy_base": 1914982.4, "taker_buy_quote": 636839.49339 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 0.3345, "high": 0.358, "low": 0.33, "close": 0.3507, "volume": 6880124.8, "close_time": 1716076799999, "quote_volume": 2361875.5804, "trades": 30084, "taker_buy_base": 3439246.4, "taker_buy_quote": 1180956.43464 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 0.3507, "high": 0.3513, "low": 0.3252, "close": 0.328, "volume": 4935524.5, "close_time": 1716163199999, "quote_volume": 1663700.52604, "trades": 20427, "taker_buy_base": 2371981.1, "taker_buy_quote": 800603.29128 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 0.328, "high": 0.3498, "low": 0.3239, "close": 0.3488, "volume": 6437871.8, "close_time": 1716249599999, "quote_volume": 2180131.89869, "trades": 22534, "taker_buy_base": 3366753.1, "taker_buy_quote": 1139241.95688 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 0.3487, "high": 0.3565, "low": 0.3431, "close": 0.3497, "volume": 8172941.3, "close_time": 1716335999999, "quote_volume": 2858889.67521, "trades": 29043, "taker_buy_base": 4155767.2, "taker_buy_quote": 1454575.88978 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 0.3498, "high": 0.359, "low": 0.343, "close": 0.3464, "volume": 4970239.3, "close_time": 1716422399999, "quote_volume": 1740843.04489, "trades": 22024, "taker_buy_base": 2344039.1, "taker_buy_quote": 822117.6971 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 0.3466, "high": 0.3505, "low": 0.3246, "close": 0.3385, "volume": 7274305.3, "close_time": 1716508799999, "quote_volume": 2461973.15403, "trades": 25716, "taker_buy_base": 3596809.7, "taker_buy_quote": 1217834.01784 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 0.3384, "high": 0.3469, "low": 0.3283, "close": 0.3431, "volume": 5646038.3, "close_time": 1716595199999, "quote_volume": 1903616.32275, "trades": 21215, "taker_buy_base": 2967477.6, "taker_buy_quote": 1001883.9622 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 0.3432, "high": 0.3576, "low": 0.3398, "close": 0.3499, "volume": 7100078.5, "close_time": 1716681599999, "quote_volume": 2457527.09399, "trades": 21426, "taker_buy_base": 3641388.6, "taker_buy_quote": 1260087.15348 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 0.3498, "high": 0.3516, "low": 0.3351, "close": 0.3359, "volume": 6961439.9, "close_time": 1716767999999, "quote_volume": 2387695.48089, "trades": 20492, "taker_buy_base": 3426063.6, "taker_buy_quote": 1174570.38453 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 0.336, "high": 0.3498, "low": 0.33, "close": 0.3444, "volume": 6916041.0, "close_time": 1716854399999, "quote_volume": 2344680.04056, "trades": 22543, "taker_buy_base": 3579074.7, "taker_buy_quote": 1214087.9301 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 0.3445, "high": 0.3457, "low": 0.3321, "close": 0.3376, "volume": 6167976.6, "close_time": 1716940799999, "quote_volume": 2086429.60485, "trades": 20415, "taker_buy_base": 2810112.2, "taker_buy_quote": 950367.57641 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 0.3377, "high": 0.35, "low": 0.3314, "close": 0.3328, "volume": 5434396.9, "close_time": 1717027199999, "quote_volume": 1846522.98715, "trades": 18279, "taker_buy_base": 2742477.7, "taker_buy_quote": 933243.04926 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 0.3325, "high": 0.3405, "low": 0.3232, "close": 0.3315, "volume": 5089823.8, "close_time": 1717113599999, "quote_volume": 1689360.35943, "trades": 17824, "taker_buy_base": 2478506.5, "taker_buy_quote": 822988.29599 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 0.3315, "high": 0.338, "low": 0.3255, "close": 0.3349, "volume": 5179782.5, "close_time": 1717199999999, "quote_volume": 1721785.56125, "trades": 16828, "taker_buy_base": 2397476.3, "taker_buy_quote": 796984.35605 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 0.335, "high": 0.3391, "low": 0.3317, "close": 0.3352, "volume": 3679615.1, "close_time": 1717286399999, "quote_volume": 1232341.78679, "trades": 13833, "taker_buy_base": 1859396.0, "taker_buy_quote": 623234.26178 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 0.335, "high": 0.3636, "low": 0.3342, "close": 0.3519, "volume": 16127859.0, "close_time": 1717372799999, "quote_volume": 5597551.65724, "trades": 49091, "taker_buy_base": 8086717.4, "taker_buy_quote": 2809553.70095 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 0.3518, "high": 0.4025, "low": 0.3497, "close": 0.3882, "volume": 44839460.0, "close_time": 1717459199999, "quote_volume": 17042562.75727, "trades": 147762, "taker_buy_base": 23587934.5, "taker_buy_quote": 8973727.19053 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 0.3877, "high": 0.3972, "low": 0.3608, "close": 0.3821, "volume": 15536264.9, "close_time": 1717545599999, "quote_volume": 5882764.43606, "trades": 57453, "taker_buy_base": 7692074.3, "taker_buy_quote": 2913099.41509 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 0.3822, "high": 0.403, "low": 0.3689, "close": 0.3766, "volume": 14757136.4, "close_time": 1717631999999, "quote_volume": 5623430.10332, "trades": 48397, "taker_buy_base": 6984457.6, "taker_buy_quote": 2666708.56372 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 0.377, "high": 0.4122, "low": 0.3717, "close": 0.3825, "volume": 18343511.3, "close_time": 1717718399999, "quote_volume": 7159309.26833, "trades": 69245, "taker_buy_base": 9295362.1, "taker_buy_quote": 3629995.6333 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 0.3825, "high": 0.3971, "low": 0.3334, "close": 0.352, "volume": 13465701.4, "close_time": 1717804799999, "quote_volume": 4932621.92884, "trades": 45650, "taker_buy_base": 6269149.2, "taker_buy_quote": 2295162.96195 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 0.3516, "high": 0.3636, "low": 0.333, "close": 0.337, "volume": 7219069.4, "close_time": 1717891199999, "quote_volume": 2471191.49801, "trades": 25693, "taker_buy_base": 3606553.9, "taker_buy_quote": 1235247.62882 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 0.3369, "high": 0.3431, "low": 0.3327, "close": 0.3398, "volume": 3617888.8, "close_time": 1717977599999, "quote_volume": 1226710.12211, "trades": 14590, "taker_buy_base": 1715231.6, "taker_buy_quote": 582039.13814 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 0.3396, "high": 0.3407, "low": 0.316, "close": 0.3231, "volume": 7198634.9, "close_time": 1718063999999, "quote_volume": 2350770.86594, "trades": 24269, "taker_buy_base": 3441207.7, "taker_buy_quote": 1124681.86651 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 0.3231, "high": 0.3283, "low": 0.2931, "close": 0.3032, "volume": 10504019.9, "close_time": 1718150399999, "quote_volume": 3232158.22084, "trades": 31559, "taker_buy_base": 5079414.2, "taker_buy_quote": 1563368.35607 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 0.3025, "high": 0.325, "low": 0.2955, "close": 0.3151, "volume": 7273168.5, "close_time": 1718236799999, "quote_volume": 2276614.33822, "trades": 25268, "taker_buy_base": 3414604.0, "taker_buy_quote": 1071202.56843 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 0.3148, "high": 0.315, "low": 0.2865, "close": 0.2908, "volume": 7129608.1, "close_time": 1718323199999, "quote_volume": 2119664.28053, "trades": 20602, "taker_buy_base": 3489314.4, "taker_buy_quote": 1035807.58684 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 0.2907, "high": 0.2982, "low": 0.2727, "close": 0.2813, "volume": 7337781.2, "close_time": 1718409599999, "quote_volume": 2096042.38684, "trades": 21605, "taker_buy_base": 3639713.6, "taker_buy_quote": 1040241.41238 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 0.2813, "high": 0.2894, "low": 0.277, "close": 0.2812, "volume": 5093346.8, "close_time": 1718495999999, "quote_volume": 1445891.82688, "trades": 14943, "taker_buy_base": 2408238.2, "taker_buy_quote": 683771.90831 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 0.2815, "high": 0.2854, "low": 0.277, "close": 0.284, "volume": 4038264.3, "close_time": 1718582399999, "quote_volume": 1137915.55457, "trades": 12357, "taker_buy_base": 2074780.3, "taker_buy_quote": 584474.95108 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 0.2839, "high": 0.2866, "low": 0.2521, "close": 0.2588, "volume": 8955650.1, "close_time": 1718668799999, "quote_volume": 2377784.50702, "trades": 19898, "taker_buy_base": 4312237.5, "taker_buy_quote": 1144276.05916 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 0.2584, "high": 0.2595, "low": 0.22, "close": 0.2341, "volume": 14030606.7, "close_time": 1718755199999, "quote_volume": 3325200.62955, "trades": 28398, "taker_buy_base": 7321649.2, "taker_buy_quote": 1736019.37763 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 0.2338, "high": 0.244, "low": 0.231, "close": 0.2393, "volume": 4860832.5, "close_time": 1718841599999, "quote_volume": 1160509.46906, "trades": 12036, "taker_buy_base": 2442979.1, "taker_buy_quote": 583182.48631 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 0.2393, "high": 0.2523, "low": 0.2371, "close": 0.2381, "volume": 5426459.6, "close_time": 1718927999999, "quote_volume": 1323995.02439, "trades": 14243, "taker_buy_base": 2666916.9, "taker_buy_quote": 650850.18762 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 0.2378, "high": 0.241, "low": 0.2315, "close": 0.2355, "volume": 4570502.4, "close_time": 1719014399999, "quote_volume": 1081636.49083, "trades": 11363, "taker_buy_base": 2287592.2, "taker_buy_quote": 541029.46094 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 0.2359, "high": 0.2387, "low": 0.2327, "close": 0.2381, "volume": 2702273.7, "close_time": 1719100799999, "quote_volume": 636385.44128, "trades": 8191, "taker_buy_base": 1363715.1, "taker_buy_quote": 321268.36573 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 0.2381, "high": 0.244, "low": 0.2247, "close": 0.2262, "volume": 4310579.9, "close_time": 1719187199999, "quote_volume": 1007822.95543, "trades": 10053, "taker_buy_base": 2327963.0, "taker_buy_quote": 544897.93353 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 0.2262, "high": 0.231, "low": 0.21, "close": 0.23, "volume": 7890527.3, "close_time": 1719273599999, "quote_volume": 1762017.0221, "trades": 16455, "taker_buy_base": 3743149.5, "taker_buy_quote": 836915.92401 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 0.23, "high": 0.2383, "low": 0.2273, "close": 0.2339, "volume": 4428853.5, "close_time": 1719359999999, "quote_volume": 1030928.01162, "trades": 11766, "taker_buy_base": 2122682.9, "taker_buy_quote": 494642.43363 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 0.2339, "high": 0.2375, "low": 0.2249, "close": 0.2292, "volume": 3287726.4, "close_time": 1719446399999, "quote_volume": 758341.09716, "trades": 9855, "taker_buy_base": 1638828.6, "taker_buy_quote": 378013.58047 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 0.2289, "high": 0.2467, "low": 0.2252, "close": 0.2424, "volume": 7316344.1, "close_time": 1719532799999, "quote_volume": 1739421.81654, "trades": 19494, "taker_buy_base": 3588011.2, "taker_buy_quote": 853961.64597 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 0.2422, "high": 0.2459, "low": 0.2307, "close": 0.2314, "volume": 5126202.8, "close_time": 1719619199999, "quote_volume": 1221635.57493, "trades": 13880, "taker_buy_base": 2520126.3, "taker_buy_quote": 600695.34514 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 0.2311, "high": 0.2405, "low": 0.2302, "close": 0.2378, "volume": 5021499.4, "close_time": 1719705599999, "quote_volume": 1174656.90853, "trades": 17280, "taker_buy_base": 2591927.5, "taker_buy_quote": 606209.95032 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 0.2379, "high": 0.2433, "low": 0.2294, "close": 0.2427, "volume": 4955238.0, "close_time": 1719791999999, "quote_volume": 1169179.72027, "trades": 12807, "taker_buy_base": 2423522.7, "taker_buy_quote": 572266.62175 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 0.2428, "high": 0.2456, "low": 0.2338, "close": 0.2346, "volume": 3689786.2, "close_time": 1719878399999, "quote_volume": 878185.09105, "trades": 9749, "taker_buy_base": 1573824.1, "taker_buy_quote": 374881.71832 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 0.2347, "high": 0.2359, "low": 0.2275, "close": 0.2315, "volume": 2961167.3, "close_time": 1719964799999, "quote_volume": 686125.89182, "trades": 9769, "taker_buy_base": 1481968.7, "taker_buy_quote": 343161.75834 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 0.2315, "high": 0.2334, "low": 0.2205, "close": 0.2233, "volume": 5049929.4, "close_time": 1720051199999, "quote_volume": 1140675.50175, "trades": 13012, "taker_buy_base": 2446643.5, "taker_buy_quote": 552016.36973 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 0.2232, "high": 0.2251, "low": 0.1973, "close": 0.1981, "volume": 7886456.9, "close_time": 1720137599999, "quote_volume": 1640541.94282, "trades": 18255, "taker_buy_base": 3807552.8, "taker_buy_quote": 792023.24959 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 0.1983, "high": 0.2367, "low": 0.17, "close": 0.2, "volume": 20869634.3, "close_time": 1720223999999, "quote_volume": 3939809.02452, "trades": 39549, "taker_buy_base": 10144380.3, "taker_buy_quote": 1914203.26342 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 0.2002, "high": 0.2134, "low": 0.198, "close": 0.2111, "volume": 4023076.4, "close_time": 1720310399999, "quote_volume": 829195.96813, "trades": 10492, "taker_buy_base": 1955365.5, "taker_buy_quote": 402129.0533 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 0.2112, "high": 0.2114, "low": 0.1919, "close": 0.1927, "volume": 5195177.3, "close_time": 1720396799999, "quote_volume": 1053839.3497, "trades": 11335, "taker_buy_base": 2521919.7, "taker_buy_quote": 511453.07655 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 0.1929, "high": 0.207, "low": 0.1848, "close": 0.2006, "volume": 5580426.7, "close_time": 1720483199999, "quote_volume": 1103499.94084, "trades": 13673, "taker_buy_base": 2843975.8, "taker_buy_quote": 562039.16429 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 0.2003, "high": 0.2073, "low": 0.1992, "close": 0.2062, "volume": 3690291.9, "close_time": 1720569599999, "quote_volume": 753140.41446, "trades": 10542, "taker_buy_base": 1812767.7, "taker_buy_quote": 370040.12262 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 0.2061, "high": 0.211, "low": 0.2018, "close": 0.2062, "volume": 4814118.6, "close_time": 1720655999999, "quote_volume": 993715.70029, "trades": 14249, "taker_buy_base": 2266098.3, "taker_buy_quote": 467883.79923 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 0.2061, "high": 0.2077, "low": 0.1984, "close": 0.2004, "volume": 5441952.1, "close_time": 1720742399999, "quote_volume": 1107656.92332, "trades": 13131, "taker_buy_base": 2588555.7, "taker_buy_quote": 527091.32251 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 0.2004, "high": 0.2053, "low": 0.1973, "close": 0.2027, "volume": 4831638.7, "close_time": 1720828799999, "quote_volume": 975048.5952, "trades": 11048, "taker_buy_base": 2247817.8, "taker_buy_quote": 454073.75944 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 0.2025, "high": 0.2052, "low": 0.2007, "close": 0.203, "volume": 3328346.7, "close_time": 1720915199999, "quote_volume": 675143.4422, "trades": 9998, "taker_buy_base": 1737481.4, "taker_buy_quote": 352404.92059 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 0.203, "high": 0.2355, "low": 0.203, "close": 0.2186, "volume": 17072562.5, "close_time": 1721001599999, "quote_volume": 3735773.39782, "trades": 43964, "taker_buy_base": 8711952.1, "taker_buy_quote": 1908793.53612 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 0.2187, "high": 0.2286, "low": 0.2178, "close": 0.2274, "volume": 9026430.1, "close_time": 1721087999999, "quote_volume": 1999319.8624, "trades": 21796, "taker_buy_base": 4424668.7, "taker_buy_quote": 980024.39065 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 0.2274, "high": 0.2355, "low": 0.2143, "close": 0.2244, "volume": 7440827.0, "close_time": 1721174399999, "quote_volume": 1663616.88913, "trades": 16738, "taker_buy_base": 3596890.6, "taker_buy_quote": 804851.45838 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 0.2245, "high": 0.2415, "low": 0.2241, "close": 0.2341, "volume": 11080292.9, "close_time": 1721260799999, "quote_volume": 2583546.71035, "trades": 26523, "taker_buy_base": 5510748.8, "taker_buy_quote": 1285510.2078 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 0.2344, "high": 0.2652, "low": 0.2314, "close": 0.2368, "volume": 22771031.8, "close_time": 1721347199999, "quote_volume": 5609262.67834, "trades": 59546, "taker_buy_base": 11141043.0, "taker_buy_quote": 2746930.66362 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 0.2369, "high": 0.2579, "low": 0.2315, "close": 0.2512, "volume": 10963515.2, "close_time": 1721433599999, "quote_volume": 2671325.6565, "trades": 27693, "taker_buy_base": 5779376.8, "taker_buy_quote": 1407157.95775 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 0.2511, "high": 0.2519, "low": 0.2429, "close": 0.2474, "volume": 6146095.7, "close_time": 1721519999999, "quote_volume": 1522855.87276, "trades": 14799, "taker_buy_base": 3069060.0, "taker_buy_quote": 760338.03368 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 0.2474, "high": 0.2625, "low": 0.24, "close": 0.2504, "volume": 8434449.3, "close_time": 1721606399999, "quote_volume": 2108809.30169, "trades": 22453, "taker_buy_base": 4192965.8, "taker_buy_quote": 1049141.69095 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 0.2504, "high": 0.27, "low": 0.2425, "close": 0.245, "volume": 11197480.6, "close_time": 1721692799999, "quote_volume": 2873790.38642, "trades": 29542, "taker_buy_base": 5294400.0, "taker_buy_quote": 1360754.13594 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 0.2453, "high": 0.2533, "low": 0.23, "close": 0.2346, "volume": 9755469.0, "close_time": 1721779199999, "quote_volume": 2332313.61639, "trades": 22266, "taker_buy_base": 4615322.2, "taker_buy_quote": 1103924.149 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 0.2346, "high": 0.2358, "low": 0.2206, "close": 0.2221, "volume": 4952944.5, "close_time": 1721865599999, "quote_volume": 1137568.9387, "trades": 11716, "taker_buy_base": 2614560.8, "taker_buy_quote": 600659.98164 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 0.2221, "high": 0.2225, "low": 0.2088, "close": 0.2158, "volume": 6511566.7, "close_time": 1721951999999, "quote_volume": 1400967.44432, "trades": 15634, "taker_buy_base": 3260532.7, "taker_buy_quote": 701291.01538 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 0.2158, "high": 0.2263, "low": 0.205, "close": 0.2243, "volume": 7535758.6, "close_time": 1722038399999, "quote_volume": 1642851.97576, "trades": 17583, "taker_buy_base": 3505313.7, "taker_buy_quote": 766161.73854 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 0.2242, "high": 0.23, "low": 0.2161, "close": 0.2208, "volume": 5199868.3, "close_time": 1722124799999, "quote_volume": 1161252.07494, "trades": 12893, "taker_buy_base": 2430255.8, "taker_buy_quote": 543231.45964 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 0.2208, "high": 0.2214, "low": 0.2104, "close": 0.2135, "volume": 6822025.9, "close_time": 1722211199999, "quote_volume": 1467909.63535, "trades": 12886, "taker_buy_base": 3455006.0, "taker_buy_quote": 743363.65653 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 0.2132, "high": 0.2214, "low": 0.2058, "close": 0.2084, "volume": 9971367.3, "close_time": 1722297599999, "quote_volume": 2125473.62032, "trades": 19314, "taker_buy_base": 4615945.6, "taker_buy_quote": 984878.77628 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 0.2082, "high": 0.2088, "low": 0.1966, "close": 0.202, "volume": 8931573.8, "close_time": 1722383999999, "quote_volume": 1814381.68703, "trades": 15472, "taker_buy_base": 4265214.0, "taker_buy_quote": 865934.46186 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 0.2019, "high": 0.2025, "low": 0.1925, "close": 0.1935, "volume": 5917232.1, "close_time": 1722470399999, "quote_volume": 1174817.65378, "trades": 12384, "taker_buy_base": 2740389.3, "taker_buy_quote": 544239.98922 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 0.1933, "high": 0.1961, "low": 0.18, "close": 0.1905, "volume": 7978831.2, "close_time": 1722556799999, "quote_volume": 1496505.13372, "trades": 15404, "taker_buy_base": 3796878.9, "taker_buy_quote": 712720.69548 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 0.1905, "high": 0.1915, "low": 0.1746, "close": 0.178, "volume": 6026914.9, "close_time": 1722643199999, "quote_volume": 1101733.70392, "trades": 11914, "taker_buy_base": 2828678.9, "taker_buy_quote": 517265.40982 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 0.1779, "high": 0.1789, "low": 0.1633, "close": 0.1664, "volume": 9529402.7, "close_time": 1722729599999, "quote_volume": 1632376.35861, "trades": 16947, "taker_buy_base": 4699760.8, "taker_buy_quote": 805625.31672 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 0.1664, "high": 0.1689, "low": 0.1451, "close": 0.1487, "volume": 30172433.3, "close_time": 1722815999999, "quote_volume": 4721444.71604, "trades": 43949, "taker_buy_base": 14227344.7, "taker_buy_quote": 2226925.64707 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 0.1488, "high": 0.1494, "low": 0.1165, "close": 0.1307, "volume": 39671900.1, "close_time": 1722902399999, "quote_volume": 5119260.41318, "trades": 55406, "taker_buy_base": 19273284.4, "taker_buy_quote": 2485824.0424 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 0.1307, "high": 0.1462, "low": 0.1299, "close": 0.1367, "volume": 27072481.8, "close_time": 1722988799999, "quote_volume": 3713935.15754, "trades": 37675, "taker_buy_base": 14127838.6, "taker_buy_quote": 1937325.24721 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 0.1369, "high": 0.143, "low": 0.1268, "close": 0.1298, "volume": 14368340.1, "close_time": 1723075199999, "quote_volume": 1936555.21912, "trades": 21316, "taker_buy_base": 7073068.8, "taker_buy_quote": 955786.88654 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 0.1301, "high": 0.1454, "low": 0.1282, "close": 0.1451, "volume": 11710858.4, "close_time": 1723161599999, "quote_volume": 1624476.20568, "trades": 18969, "taker_buy_base": 6117329.1, "taker_buy_quote": 849320.3922 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 0.1451, "high": 0.1451, "low": 0.1369, "close": 0.1448, "volume": 7505351.9, "close_time": 1723247999999, "quote_volume": 1056307.77109, "trades": 12932, "taker_buy_base": 3486496.3, "taker_buy_quote": 490784.29518 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 0.1445, "high": 0.158, "low": 0.143, "close": 0.148, "volume": 25964083.4, "close_time": 1723334399999, "quote_volume": 3904361.77627, "trades": 40784, "taker_buy_base": 12661890.1, "taker_buy_quote": 1906991.75641 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 0.1477, "high": 0.151, "low": 0.1344, "close": 0.1357, "volume": 11101455.2, "close_time": 1723420799999, "quote_volume": 1587255.91406, "trades": 17000, "taker_buy_base": 5246191.4, "taker_buy_quote": 752325.3882 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 0.1357, "high": 0.1454, "low": 0.1298, "close": 0.1406, "volume": 15538823.2, "close_time": 1723507199999, "quote_volume": 2151721.50338, "trades": 25420, "taker_buy_base": 7935134.2, "taker_buy_quote": 1099189.26896 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 0.1407, "high": 0.1433, "low": 0.1365, "close": 0.1403, "volume": 6762993.0, "close_time": 1723593599999, "quote_volume": 942415.44158, "trades": 11057, "taker_buy_base": 3269476.2, "taker_buy_quote": 455595.10155 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 0.1403, "high": 0.1435, "low": 0.1368, "close": 0.14, "volume": 7484097.9, "close_time": 1723679999999, "quote_volume": 1047598.18824, "trades": 11718, "taker_buy_base": 3691690.0, "taker_buy_quote": 517429.13106 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 0.1397, "high": 0.1413, "low": 0.1261, "close": 0.131, "volume": 10526653.1, "close_time": 1723766399999, "quote_volume": 1415331.52977, "trades": 16157, "taker_buy_base": 5180627.7, "taker_buy_quote": 698007.0715 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 0.1307, "high": 0.1325, "low": 0.1239, "close": 0.127, "volume": 16815472.7, "close_time": 1723852799999, "quote_volume": 2148703.84406, "trades": 21534, "taker_buy_base": 8476685.9, "taker_buy_quote": 1083300.79802 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 0.127, "high": 0.1326, "low": 0.1229, "close": 0.1301, "volume": 18558505.2, "close_time": 1723939199999, "quote_volume": 2363888.2543, "trades": 23110, "taker_buy_base": 9302859.8, "taker_buy_quote": 1185919.19717 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 0.13, "high": 0.1616, "low": 0.124, "close": 0.1397, "volume": 87616124.9, "close_time": 1724025599999, "quote_volume": 12699282.9652, "trades": 114743, "taker_buy_base": 44483331.3, "taker_buy_quote": 6457136.07244 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 0.1396, "high": 0.1623, "low": 0.1383, "close": 0.1443, "volume": 68097654.6, "close_time": 1724111999999, "quote_volume": 10098029.24419, "trades": 91697, "taker_buy_base": 32704965.3, "taker_buy_quote": 4858652.76396 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 0.1445, "high": 0.186, "low": 0.1397, "close": 0.1653, "volume": 158449036.5, "close_time": 1724198399999, "quote_volume": 25937424.39939, "trades": 191745, "taker_buy_base": 79493318.9, "taker_buy_quote": 13041568.10125 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 0.1653, "high": 0.1836, "low": 0.1553, "close": 0.1628, "volume": 89128770.5, "close_time": 1724284799999, "quote_volume": 14905561.83251, "trades": 116078, "taker_buy_base": 42811877.6, "taker_buy_quote": 7164577.37247 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 0.1627, "high": 0.1664, "low": 0.153, "close": 0.1628, "volume": 51215298.9, "close_time": 1724371199999, "quote_volume": 8214112.25717, "trades": 55007, "taker_buy_base": 23508009.1, "taker_buy_quote": 3773700.07716 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 0.1627, "high": 0.1693, "low": 0.1579, "close": 0.167, "volume": 54898437.5, "close_time": 1724457599999, "quote_volume": 8964537.70465, "trades": 55385, "taker_buy_base": 26523151.7, "taker_buy_quote": 4336051.38136 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 0.1671, "high": 0.175, "low": 0.1612, "close": 0.1678, "volume": 71647564.8, "close_time": 1724543999999, "quote_volume": 11980149.51563, "trades": 67260, "taker_buy_base": 34054678.8, "taker_buy_quote": 5699957.95563 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 0.1678, "high": 0.1686, "low": 0.1516, "close": 0.1616, "volume": 56912815.9, "close_time": 1724630399999, "quote_volume": 9099365.39836, "trades": 53483, "taker_buy_base": 27527313.6, "taker_buy_quote": 4406866.22052 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 0.1616, "high": 0.1886, "low": 0.1615, "close": 0.1659, "volume": 143688976.9, "close_time": 1724716799999, "quote_volume": 24939857.34768, "trades": 132987, "taker_buy_base": 70066310.8, "taker_buy_quote": 12183876.90688 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 0.1659, "high": 0.176, "low": 0.147, "close": 0.1493, "volume": 62000260.9, "close_time": 1724803199999, "quote_volume": 9916393.27814, "trades": 66055, "taker_buy_base": 29545746.0, "taker_buy_quote": 4722030.1689 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 0.1491, "high": 0.1923, "low": 0.1431, "close": 0.1763, "volume": 232260326.8, "close_time": 1724889599999, "quote_volume": 41185103.55623, "trades": 231695, "taker_buy_base": 121837043.0, "taker_buy_quote": 21655890.08901 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 0.1765, "high": 0.1989, "low": 0.1672, "close": 0.1692, "volume": 160834161.6, "close_time": 1724975999999, "quote_volume": 29628037.59514, "trades": 165405, "taker_buy_base": 78175956.1, "taker_buy_quote": 14428470.84583 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 0.169, "high": 0.1728, "low": 0.1554, "close": 0.166, "volume": 82168461.4, "close_time": 1725062399999, "quote_volume": 13614529.65201, "trades": 86231, "taker_buy_base": 41197342.5, "taker_buy_quote": 6821731.00309 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 0.166, "high": 0.1696, "low": 0.1586, "close": 0.1613, "volume": 27400225.9, "close_time": 1725148799999, "quote_volume": 4453173.99858, "trades": 24791, "taker_buy_base": 13446128.3, "taker_buy_quote": 2186170.9853 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 0.1613, "high": 0.162, "low": 0.1425, "close": 0.1457, "volume": 35958723.4, "close_time": 1725235199999, "quote_volume": 5517225.13989, "trades": 31208, "taker_buy_base": 16489200.0, "taker_buy_quote": 2531235.85151 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 0.1459, "high": 0.1596, "low": 0.1442, "close": 0.1566, "volume": 34625603.0, "close_time": 1725321599999, "quote_volume": 5275228.46881, "trades": 29017, "taker_buy_base": 17169518.3, "taker_buy_quote": 2615280.01286 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 0.1565, "high": 0.1594, "low": 0.1458, "close": 0.1467, "volume": 29601517.8, "close_time": 1725407999999, "quote_volume": 4516518.50386, "trades": 24724, "taker_buy_base": 13236008.1, "taker_buy_quote": 2017749.86034 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 0.1469, "high": 0.1483, "low": 0.1363, "close": 0.1437, "volume": 37757392.5, "close_time": 1725494399999, "quote_volume": 5346139.51204, "trades": 32476, "taker_buy_base": 18832811.0, "taker_buy_quote": 2667707.549 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 0.1437, "high": 0.1458, "low": 0.1361, "close": 0.1386, "volume": 23692263.9, "close_time": 1725580799999, "quote_volume": 3335991.71895, "trades": 18368, "taker_buy_base": 11488759.7, "taker_buy_quote": 1618154.70887 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 0.1385, "high": 0.1428, "low": 0.127, "close": 0.1334, "volume": 32690323.2, "close_time": 1725667199999, "quote_volume": 4448106.20913, "trades": 25783, "taker_buy_base": 16269082.2, "taker_buy_quote": 2217941.60505 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 0.1333, "high": 0.1457, "low": 0.1308, "close": 0.1421, "volume": 43905641.5, "close_time": 1725753599999, "quote_volume": 6109139.60858, "trades": 24710, "taker_buy_base": 22194629.1, "taker_buy_quote": 3089330.82969 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 0.1421, "high": 0.147, "low": 0.1376, "close": 0.1416, "volume": 32362914.7, "close_time": 1725839999999, "quote_volume": 4611450.45191, "trades": 20867, "taker_buy_base": 14691184.6, "taker_buy_quote": 2096418.66595 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 0.1419, "high": 0.1489, "low": 0.1392, "close": 0.1464, "volume": 28326444.3, "close_time": 1725926399999, "quote_volume": 4059680.62074, "trades": 18228, "taker_buy_base": 14203079.6, "taker_buy_quote": 2036147.60851 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 0.1465, "high": 0.1471, "low": 0.1424, "close": 0.1442, "volume": 25071905.5, "close_time": 1726012799999, "quote_volume": 3628648.1221, "trades": 14947, "taker_buy_base": 11730383.1, "taker_buy_quote": 1699089.30195 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 0.1443, "high": 0.1455, "low": 0.1367, "close": 0.1418, "volume": 24023459.2, "close_time": 1726099199999, "quote_volume": 3383593.72228, "trades": 14207, "taker_buy_base": 11767806.9, "taker_buy_quote": 1659351.97649 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 0.1421, "high": 0.1487, "low": 0.1421, "close": 0.1477, "volume": 23316079.6, "close_time": 1726185599999, "quote_volume": 3401820.53837, "trades": 13309, "taker_buy_base": 10903415.0, "taker_buy_quote": 1592092.97963 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 0.1479, "high": 0.1501, "low": 0.1438, "close": 0.1484, "volume": 20846602.0, "close_time": 1726271999999, "quote_volume": 3066146.79842, "trades": 12222, "taker_buy_base": 9838573.9, "taker_buy_quote": 1448717.63664 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 0.1486, "high": 0.1492, "low": 0.144, "close": 0.1469, "volume": 11197505.8, "close_time": 1726358399999, "quote_volume": 1640844.16945, "trades": 7330, "taker_buy_base": 5459637.8, "taker_buy_quote": 800029.27884 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 0.1467, "high": 0.1489, "low": 0.1373, "close": 0.1392, "volume": 17417367.6, "close_time": 1726444799999, "quote_volume": 2511839.98254, "trades": 11399, "taker_buy_base": 7457338.2, "taker_buy_quote": 1076157.64486 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 0.1391, "high": 0.1404, "low": 0.1342, "close": 0.136, "volume": 21783867.9, "close_time": 1726531199999, "quote_volume": 2986660.04393, "trades": 13076, "taker_buy_base": 10737958.3, "taker_buy_quote": 1472364.95789 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 0.1359, "high": 0.1429, "low": 0.1344, "close": 0.1404, "volume": 20391949.4, "close_time": 1726617599999, "quote_volume": 2840259.0201, "trades": 13298, "taker_buy_base": 9371451.4, "taker_buy_quote": 1305572.45652 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 0.1404, "high": 0.1456, "low": 0.1345, "close": 0.1456, "volume": 24167285.0, "close_time": 1726703999999, "quote_volume": 3377489.60565, "trades": 15613, "taker_buy_base": 11530900.3, "taker_buy_quote": 1614191.85235 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 0.1456, "high": 0.1547, "low": 0.1437, "close": 0.15, "volume": 36183682.2, "close_time": 1726790399999, "quote_volume": 5412756.45087, "trades": 25517, "taker_buy_base": 18893768.1, "taker_buy_quote": 2829928.11565 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 0.15, "high": 0.1558, "low": 0.1474, "close": 0.1542, "volume": 27532705.8, "close_time": 1726876799999, "quote_volume": 4169809.18261, "trades": 20052, "taker_buy_base": 13814383.2, "taker_buy_quote": 2094075.58726 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 0.1541, "high": 0.1576, "low": 0.1486, "close": 0.1568, "volume": 19871286.5, "close_time": 1726963199999, "quote_volume": 3051435.39852, "trades": 16010, "taker_buy_base": 9395541.9, "taker_buy_quote": 1441503.56353 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 0.157, "high": 0.157, "low": 0.1466, "close": 0.1506, "volume": 18566621.0, "close_time": 1727049599999, "quote_volume": 2811769.20239, "trades": 15410, "taker_buy_base": 8572486.4, "taker_buy_quote": 1298669.13265 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 0.1505, "high": 0.1571, "low": 0.147, "close": 0.1549, "volume": 25137874.8, "close_time": 1727135999999, "quote_volume": 3877154.30144, "trades": 18145, "taker_buy_base": 11387831.8, "taker_buy_quote": 1757426.76119 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 0.155, "high": 0.1593, "low": 0.151, "close": 0.1584, "volume": 23290885.3, "close_time": 1727222399999, "quote_volume": 3639642.34945, "trades": 17156, "taker_buy_base": 11347128.6, "taker_buy_quote": 1774371.34556 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 0.1584, "high": 0.1613, "low": 0.1547, "close": 0.1554, "volume": 23781524.7, "close_time": 1727308799999, "quote_volume": 3752013.83079, "trades": 19222, "taker_buy_base": 10342447.1, "taker_buy_quote": 1631376.28312 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 0.1555, "high": 0.1656, "low": 0.1523, "close": 0.1628, "volume": 29845787.7, "close_time": 1727395199999, "quote_volume": 4769662.99941, "trades": 26948, "taker_buy_base": 13693561.9, "taker_buy_quote": 2190447.96054 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 0.1628, "high": 0.1672, "low": 0.162, "close": 0.1654, "volume": 26689742.4, "close_time": 1727481599999, "quote_volume": 4400051.34536, "trades": 20335, "taker_buy_base": 13307454.9, "taker_buy_quote": 2194479.85946 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 0.1654, "high": 0.1692, "low": 0.1577, "close": 0.1605, "volume": 18814735.8, "close_time": 1727567999999, "quote_volume": 3061885.94083, "trades": 15787, "taker_buy_base": 9877914.4, "taker_buy_quote": 1607163.092 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 0.1604, "high": 0.1648, "low": 0.1553, "close": 0.1621, "volume": 23095970.8, "close_time": 1727654399999, "quote_volume": 3690460.67106, "trades": 22032, "taker_buy_base": 10822899.4, "taker_buy_quote": 1730618.0126 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 0.1622, "high": 0.1626, "low": 0.15, "close": 0.1506, "volume": 21516664.6, "close_time": 1727740799999, "quote_volume": 3384778.21259, "trades": 21694, "taker_buy_base": 9604651.6, "taker_buy_quote": 1512893.69781 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 0.1505, "high": 0.158, "low": 0.1311, "close": 0.1364, "volume": 41263668.7, "close_time": 1727827199999, "quote_volume": 5915476.21541, "trades": 36618, "taker_buy_base": 19856334.9, "taker_buy_quote": 2845793.27715 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 0.1362, "high": 0.1424, "low": 0.1276, "close": 0.1313, "volume": 27098290.4, "close_time": 1727913599999, "quote_volume": 3661220.35646, "trades": 24060, "taker_buy_base": 13130622.1, "taker_buy_quote": 1776232.73722 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 0.1312, "high": 0.1386, "low": 0.1264, "close": 0.1305, "volume": 42712891.2, "close_time": 1727999999999, "quote_volume": 5622460.43541, "trades": 35884, "taker_buy_base": 20007976.5, "taker_buy_quote": 2639164.95534 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 0.1304, "high": 0.1364, "low": 0.1289, "close": 0.1352, "volume": 16706869.5, "close_time": 1728086399999, "quote_volume": 2229090.09903, "trades": 11356, "taker_buy_base": 8551250.4, "taker_buy_quote": 1141622.61699 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 0.1355, "high": 0.1369, "low": 0.1304, "close": 0.1335, "volume": 12669837.3, "close_time": 1728172799999, "quote_volume": 1696896.63083, "trades": 8095, "taker_buy_base": 5873834.6, "taker_buy_quote": 786848.58228 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 0.1335, "high": 0.1372, "low": 0.1322, "close": 0.1367, "volume": 14418658.3, "close_time": 1728259199999, "quote_volume": 1945266.32177, "trades": 9116, "taker_buy_base": 7017839.2, "taker_buy_quote": 946824.3203 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 0.1368, "high": 0.1404, "low": 0.135, "close": 0.1357, "volume": 18509838.1, "close_time": 1728345599999, "quote_volume": 2554515.13913, "trades": 13505, "taker_buy_base": 8999410.8, "taker_buy_quote": 1242952.41203 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 0.1357, "high": 0.1376, "low": 0.1313, "close": 0.1336, "volume": 18978376.7, "close_time": 1728431999999, "quote_volume": 2547294.03945, "trades": 11305, "taker_buy_base": 8796296.7, "taker_buy_quote": 1181192.67383 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 0.1335, "high": 0.136, "low": 0.1267, "close": 0.129, "volume": 21235738.9, "close_time": 1728518399999, "quote_volume": 2802634.47237, "trades": 14357, "taker_buy_base": 10165853.6, "taker_buy_quote": 1342276.85451 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 0.129, "high": 0.1322, "low": 0.1256, "close": 0.1303, "volume": 17722483.7, "close_time": 1728604799999, "quote_volume": 2286356.51528, "trades": 12252, "taker_buy_base": 8454233.8, "taker_buy_quote": 1092116.26708 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 0.1304, "high": 0.136, "low": 0.1296, "close": 0.1355, "volume": 19947811.3, "close_time": 1728691199999, "quote_volume": 2663878.13835, "trades": 12916, "taker_buy_base": 9731173.5, "taker_buy_quote": 1298932.74752 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 0.1355, "high": 0.1471, "low": 0.1346, "close": 0.146, "volume": 36314014.0, "close_time": 1728777599999, "quote_volume": 5173951.69751, "trades": 28129, "taker_buy_base": 18788245.1, "taker_buy_quote": 2676991.2831 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 0.1459, "high": 0.148, "low": 0.1391, "close": 0.144, "volume": 26704123.7, "close_time": 1728863999999, "quote_volume": 3837134.61721, "trades": 22223, "taker_buy_base": 11884983.4, "taker_buy_quote": 1711512.05681 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 0.144, "high": 0.1589, "low": 0.1417, "close": 0.1555, "volume": 37429009.9, "close_time": 1728950399999, "quote_volume": 5672450.94873, "trades": 29575, "taker_buy_base": 18551542.5, "taker_buy_quote": 2809270.97978 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 0.1555, "high": 0.1558, "low": 0.1456, "close": 0.1511, "volume": 34137885.0, "close_time": 1729036799999, "quote_volume": 5177613.4962, "trades": 28714, "taker_buy_base": 16125889.9, "taker_buy_quote": 2446666.90284 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 0.1511, "high": 0.1513, "low": 0.1452, "close": 0.1458, "volume": 20795297.7, "close_time": 1729123199999, "quote_volume": 3071275.06376, "trades": 16884, "taker_buy_base": 10200925.7, "taker_buy_quote": 1507066.34155 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 0.1459, "high": 0.1482, "low": 0.1382, "close": 0.1408, "volume": 12370100.8, "close_time": 1729209599999, "quote_volume": 1761795.67583, "trades": 11527, "taker_buy_base": 5717291.6, "taker_buy_quote": 814308.49215 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 0.141, "high": 0.1495, "low": 0.1399, "close": 0.1494, "volume": 14054178.9, "close_time": 1729295999999, "quote_volume": 2041161.99775, "trades": 12381, "taker_buy_base": 7165162.5, "taker_buy_quote": 1042246.92021 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 0.1495, "high": 0.1576, "low": 0.1492, "close": 0.1548, "volume": 31251855.6, "close_time": 1729382399999, "quote_volume": 4804810.66394, "trades": 27537, "taker_buy_base": 15470634.1, "taker_buy_quote": 2381125.34337 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 0.1548, "high": 0.1644, "low": 0.1513, "close": 0.1639, "volume": 37409740.6, "close_time": 1729468799999, "quote_volume": 5977116.00207, "trades": 32501, "taker_buy_base": 17932669.9, "taker_buy_quote": 2866896.31013 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 0.164, "high": 0.1817, "low": 0.1538, "close": 0.1686, "volume": 73995323.5, "close_time": 1729555199999, "quote_volume": 12506655.3799, "trades": 75289, "taker_buy_base": 38331675.0, "taker_buy_quote": 6486650.55034 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 0.1684, "high": 0.1749, "low": 0.1583, "close": 0.1664, "volume": 78715627.7, "close_time": 1729641599999, "quote_volume": 13049612.77846, "trades": 86476, "taker_buy_base": 36091456.2, "taker_buy_quote": 5996644.80339 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 0.1667, "high": 0.1668, "low": 0.1508, "close": 0.1563, "volume": 23879152.3, "close_time": 1729727999999, "quote_volume": 3805956.09215, "trades": 24693, "taker_buy_base": 11167854.7, "taker_buy_quote": 1780306.05674 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 0.1563, "high": 0.1635, "low": 0.1552, "close": 0.1579, "volume": 18413262.4, "close_time": 1729814399999, "quote_volume": 2930308.95511, "trades": 19297, "taker_buy_base": 8806574.2, "taker_buy_quote": 1402668.66678 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 0.1581, "high": 0.1621, "low": 0.1364, "close": 0.1436, "volume": 29771331.0, "close_time": 1729900799999, "quote_volume": 4573580.39972, "trades": 31516, "taker_buy_base": 14410260.8, "taker_buy_quote": 2217320.93364 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 0.1436, "high": 0.1472, "low": 0.1403, "close": 0.1446, "volume": 15357044.5, "close_time": 1729987199999, "quote_volume": 2210366.06881, "trades": 17025, "taker_buy_base": 8155201.2, "taker_buy_quote": 1174100.16338 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 0.1446, "high": 0.1504, "low": 0.1429, "close": 0.1497, "volume": 12894464.0, "close_time": 1730073599999, "quote_volume": 1884085.40217, "trades": 11552, "taker_buy_base": 6381131.2, "taker_buy_quote": 932813.21581 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 0.1497, "high": 0.1545, "low": 0.1428, "close": 0.1517, "volume": 26693164.8, "close_time": 1730159999999, "quote_volume": 3987535.04008, "trades": 26967, "taker_buy_base": 13038225.7, "taker_buy_quote": 1949182.11585 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 0.1519, "high": 0.163, "low": 0.1513, "close": 0.1605, "volume": 28635810.1, "close_time": 1730246399999, "quote_volume": 4495794.39001, "trades": 29749, "taker_buy_base": 14245782.1, "taker_buy_quote": 2239134.04906 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 0.1605, "high": 0.1628, "low": 0.1558, "close": 0.1575, "volume": 18198937.8, "close_time": 1730332799999, "quote_volume": 2896766.96231, "trades": 16598, "taker_buy_base": 8231733.9, "taker_buy_quote": 1310418.33647 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 0.1574, "high": 0.1606, "low": 0.1504, "close": 0.1518, "volume": 24882975.0, "close_time": 1730419199999, "quote_volume": 3860738.41709, "trades": 23991, "taker_buy_base": 12016292.3, "taker_buy_quote": 1868341.0043 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 0.1518, "high": 0.1553, "low": 0.1469, "close": 0.1501, "volume": 16512482.7, "close_time": 1730505599999, "quote_volume": 2497203.47122, "trades": 17112, "taker_buy_base": 7498930.8, "taker_buy_quote": 1133925.97197 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 0.1501, "high": 0.1544, "low": 0.1438, "close": 0.1448, "volume": 9766065.3, "close_time": 1730591999999, "quote_volume": 1448503.35785, "trades": 9667, "taker_buy_base": 4384945.9, "taker_buy_quote": 650062.95733 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 0.1449, "high": 0.1454, "low": 0.1306, "close": 0.1365, "volume": 19976219.5, "close_time": 1730678399999, "quote_volume": 2725986.7636, "trades": 22523, "taker_buy_base": 9223172.6, "taker_buy_quote": 1256649.50715 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 0.1364, "high": 0.1432, "low": 0.1319, "close": 0.1352, "volume": 19447063.9, "close_time": 1730764799999, "quote_volume": 2677287.91135, "trades": 18556, "taker_buy_base": 9794081.9, "taker_buy_quote": 1350720.71087 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 0.1352, "high": 0.1436, "low": 0.1352, "close": 0.1404, "volume": 14269825.9, "close_time": 1730851199999, "quote_volume": 1998285.00236, "trades": 14604, "taker_buy_base": 6605711.9, "taker_buy_quote": 924946.46182 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 0.1405, "high": 0.1537, "low": 0.1405, "close": 0.1517, "volume": 33901110.0, "close_time": 1730937599999, "quote_volume": 5072118.20726, "trades": 30908, "taker_buy_base": 15894490.7, "taker_buy_quote": 2379490.77442 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 0.1517, "high": 0.1581, "low": 0.1489, "close": 0.1546, "volume": 34492237.2, "close_time": 1731023999999, "quote_volume": 5299092.02889, "trades": 24381, "taker_buy_base": 18046935.3, "taker_buy_quote": 2773625.83156 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 0.1549, "high": 0.1575, "low": 0.1505, "close": 0.1557, "volume": 27757505.8, "close_time": 1731110399999, "quote_volume": 4277560.12218, "trades": 21690, "taker_buy_base": 13334450.3, "taker_buy_quote": 2057254.02494 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 0.1557, "high": 0.1643, "low": 0.1545, "close": 0.1637, "volume": 30628300.4, "close_time": 1731196799999, "quote_volume": 4911670.82079, "trades": 24320, "taker_buy_base": 15141590.2, "taker_buy_quote": 2428669.27119 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 0.1637, "high": 0.1768, "low": 0.1609, "close": 0.1702, "volume": 58745336.6, "close_time": 1731283199999, "quote_volume": 10029166.72204, "trades": 47212, "taker_buy_base": 29100667.6, "taker_buy_quote": 4965636.55472 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 0.1703, "high": 0.179, "low": 0.1648, "close": 0.1785, "volume": 46557960.8, "close_time": 1731369599999, "quote_volume": 8074355.14251, "trades": 44243, "taker_buy_base": 23482231.7, "taker_buy_quote": 4071890.28751 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 0.1785, "high": 0.1819, "low": 0.1601, "close": 0.1691, "volume": 51135948.5, "close_time": 1731455999999, "quote_volume": 8727634.14792, "trades": 58085, "taker_buy_base": 24984318.2, "taker_buy_quote": 4261808.42343 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 0.1693, "high": 0.1733, "low": 0.1549, "close": 0.1645, "volume": 45307073.4, "close_time": 1731542399999, "quote_volume": 7458183.55217, "trades": 54117, "taker_buy_base": 20996776.8, "taker_buy_quote": 3454569.08173 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 0.1644, "high": 0.1724, "low": 0.1564, "close": 0.1596, "volume": 30186396.3, "close_time": 1731628799999, "quote_volume": 4935812.51511, "trades": 36429, "taker_buy_base": 14229714.3, "taker_buy_quote": 2327202.76113 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 0.1595, "high": 0.1916, "low": 0.1547, "close": 0.1836, "volume": 96863184.8, "close_time": 1731715199999, "quote_volume": 17031201.22154, "trades": 108075, "taker_buy_base": 50248829.6, "taker_buy_quote": 8837015.63735 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 0.1836, "high": 0.1947, "low": 0.1768, "close": 0.1906, "volume": 57637095.5, "close_time": 1731801599999, "quote_volume": 10670834.6863, "trades": 66980, "taker_buy_base": 27616333.7, "taker_buy_quote": 5118846.95725 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 0.1907, "high": 0.2199, "low": 0.1794, "close": 0.1853, "volume": 84310804.1, "close_time": 1731887999999, "quote_volume": 16591746.55458, "trades": 110109, "taker_buy_base": 41284583.3, "taker_buy_quote": 8157837.13995 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 0.1853, "high": 0.2008, "low": 0.1838, "close": 0.1993, "volume": 40901175.0, "close_time": 1731974399999, "quote_volume": 7844469.99641, "trades": 46587, "taker_buy_base": 19907041.7, "taker_buy_quote": 3822071.23268 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 0.1994, "high": 0.1994, "low": 0.1845, "close": 0.1907, "volume": 23887881.5, "close_time": 1732060799999, "quote_volume": 4574691.04797, "trades": 33721, "taker_buy_base": 11669500.0, "taker_buy_quote": 2236404.24027 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 0.1908, "high": 0.191, "low": 0.1715, "close": 0.176, "volume": 26380271.3, "close_time": 1732147199999, "quote_volume": 4806777.61741, "trades": 31485, "taker_buy_base": 12341392.2, "taker_buy_quote": 2248144.94813 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 0.176, "high": 0.1925, "low": 0.1688, "close": 0.1903, "volume": 36148267.3, "close_time": 1732233599999, "quote_volume": 6596820.99998, "trades": 39691, "taker_buy_base": 18552247.6, "taker_buy_quote": 3388257.24552 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 0.1903, "high": 0.1953, "low": 0.1836, "close": 0.1953, "volume": 28482660.1, "close_time": 1732319999999, "quote_volume": 5393778.95959, "trades": 39482, "taker_buy_base": 13667513.6, "taker_buy_quote": 2590575.17053 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 0.1951, "high": 0.2184, "low": 0.1934, "close": 0.2115, "volume": 45246420.8, "close_time": 1732406399999, "quote_volume": 9415220.57907, "trades": 51200, "taker_buy_base": 21988357.3, "taker_buy_quote": 4573388.89305 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 0.2115, "high": 0.2466, "low": 0.2102, "close": 0.2463, "volume": 88584405.7, "close_time": 1732492799999, "quote_volume": 20691666.82609, "trades": 121834, "taker_buy_base": 45378175.4, "taker_buy_quote": 10614105.07647 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 0.2463, "high": 0.2465, "low": 0.2207, "close": 0.2264, "volume": 46766216.9, "close_time": 1732579199999, "quote_volume": 10909216.93638, "trades": 64215, "taker_buy_base": 22077456.0, "taker_buy_quote": 5151557.42626 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 0.2264, "high": 0.2349, "low": 0.2056, "close": 0.2197, "volume": 35367267.5, "close_time": 1732665599999, "quote_volume": 7723064.98398, "trades": 47490, "taker_buy_base": 17188751.6, "taker_buy_quote": 3750151.92554 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 0.2196, "high": 0.2507, "low": 0.215, "close": 0.2403, "volume": 36657952.7, "close_time": 1732751999999, "quote_volume": 8597645.44575, "trades": 46012, "taker_buy_base": 18371554.0, "taker_buy_quote": 4310891.52771 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 0.2404, "high": 0.2531, "low": 0.2343, "close": 0.2497, "volume": 33398817.9, "close_time": 1732838399999, "quote_volume": 8135065.68566, "trades": 42734, "taker_buy_base": 17159592.1, "taker_buy_quote": 4181799.98487 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 0.2498, "high": 0.259, "low": 0.2409, "close": 0.2551, "volume": 28926148.9, "close_time": 1732924799999, "quote_volume": 7274991.95396, "trades": 36601, "taker_buy_base": 13857541.8, "taker_buy_quote": 3486588.25478 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 0.2551, "high": 0.2828, "low": 0.2501, "close": 0.274, "volume": 40367342.8, "close_time": 1733011199999, "quote_volume": 10789455.35442, "trades": 54167, "taker_buy_base": 19474752.2, "taker_buy_quote": 5208841.24784 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 0.274, "high": 0.2858, "low": 0.264, "close": 0.274, "volume": 33343139.4, "close_time": 1733097599999, "quote_volume": 9172307.01453, "trades": 47525, "taker_buy_base": 16682791.5, "taker_buy_quote": 4588855.49641 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 0.2742, "high": 0.2795, "low": 0.2503, "close": 0.2793, "volume": 37797105.3, "close_time": 1733183999999, "quote_volume": 10001292.11943, "trades": 55751, "taker_buy_base": 18063025.3, "taker_buy_quote": 4777210.56456 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 0.2791, "high": 0.3228, "low": 0.2721, "close": 0.313, "volume": 76007695.9, "close_time": 1733270399999, "quote_volume": 22608400.92523, "trades": 99924, "taker_buy_base": 38189064.6, "taker_buy_quote": 11371175.9287 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 0.3131, "high": 0.3388, "low": 0.2999, "close": 0.3173, "volume": 56246155.6, "close_time": 1733356799999, "quote_volume": 18095349.22926, "trades": 87122, "taker_buy_base": 28354261.8, "taker_buy_quote": 9125086.06335 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 0.317, "high": 0.3247, "low": 0.295, "close": 0.3076, "volume": 56758309.7, "close_time": 1733443199999, "quote_volume": 17717064.20354, "trades": 87574, "taker_buy_base": 27185042.9, "taker_buy_quote": 8487295.90916 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 0.3077, "high": 0.32, "low": 0.2943, "close": 0.3093, "volume": 41822151.6, "close_time": 1733529599999, "quote_volume": 12927903.50853, "trades": 62527, "taker_buy_base": 19630757.7, "taker_buy_quote": 6070170.40197 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 0.3093, "high": 0.3236, "low": 0.3047, "close": 0.3131, "volume": 32653090.5, "close_time": 1733615999999, "quote_volume": 10201265.91521, "trades": 57043, "taker_buy_base": 17171233.2, "taker_buy_quote": 5363105.78487 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 0.3132, "high": 0.3494, "low": 0.3006, "close": 0.3276, "volume": 50346888.3, "close_time": 1733702399999, "quote_volume": 16086850.0875, "trades": 87136, "taker_buy_base": 25743490.1, "taker_buy_quote": 8247644.93734 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 0.3278, "high": 0.3312, "low": 0.2288, "close": 0.2554, "volume": 64257260.7, "close_time": 1733788799999, "quote_volume": 18505301.35862, "trades": 125617, "taker_buy_base": 29982989.2, "taker_buy_quote": 8623432.29435 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 0.2554, "high": 0.2653, "low": 0.2244, "close": 0.2509, "volume": 49181665.1, "close_time": 1733875199999, "quote_volume": 12085774.45824, "trades": 73534, "taker_buy_base": 23718016.6, "taker_buy_quote": 5833506.60378 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 0.2508, "high": 0.2748, "low": 0.2383, "close": 0.2706, "volume": 29140287.3, "close_time": 1733961599999, "quote_volume": 7595329.78676, "trades": 51980, "taker_buy_base": 13933266.3, "taker_buy_quote": 3633076.57877 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 0.2705, "high": 0.2963, "low": 0.2682, "close": 0.2796, "volume": 36002082.2, "close_time": 1734047999999, "quote_volume": 10256477.79254, "trades": 65348, "taker_buy_base": 16819071.7, "taker_buy_quote": 4803566.87823 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 0.2797, "high": 0.2887, "low": 0.2703, "close": 0.2845, "volume": 27288434.4, "close_time": 1734134399999, "quote_volume": 7660995.66635, "trades": 55881, "taker_buy_base": 13756607.4, "taker_buy_quote": 3862366.22259 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 0.2845, "high": 0.2897, "low": 0.2573, "close": 0.2659, "volume": 19438574.6, "close_time": 1734220799999, "quote_volume": 5289948.15424, "trades": 32506, "taker_buy_base": 9230525.8, "taker_buy_quote": 2511337.244 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 0.2659, "high": 0.2769, "low": 0.2518, "close": 0.2713, "volume": 23228389.5, "close_time": 1734307199999, "quote_volume": 6149074.35895, "trades": 39014, "taker_buy_base": 11688867.9, "taker_buy_quote": 3096979.06543 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 0.2714, "high": 0.2802, "low": 0.2503, "close": 0.2596, "volume": 23078323.7, "close_time": 1734393599999, "quote_volume": 6059783.08895, "trades": 40270, "taker_buy_base": 11194044.2, "taker_buy_quote": 2948210.97366 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 0.2598, "high": 0.2603, "low": 0.2351, "close": 0.2374, "volume": 22535988.9, "close_time": 1734479999999, "quote_volume": 5613856.71386, "trades": 37481, "taker_buy_base": 10654481.7, "taker_buy_quote": 2654508.38238 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 0.2373, "high": 0.2393, "low": 0.2109, "close": 0.2154, "volume": 26990603.2, "close_time": 1734566399999, "quote_volume": 6118364.6315, "trades": 50213, "taker_buy_base": 14187310.7, "taker_buy_quote": 3214288.86924 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 0.2152, "high": 0.2221, "low": 0.1897, "close": 0.1977, "volume": 38545071.7, "close_time": 1734652799999, "quote_volume": 7935825.74056, "trades": 63965, "taker_buy_base": 19674614.3, "taker_buy_quote": 4053866.24254 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 0.1979, "high": 0.2073, "low": 0.1686, "close": 0.2052, "volume": 40030214.7, "close_time": 1734739199999, "quote_volume": 7523331.96749, "trades": 59941, "taker_buy_base": 19797363.7, "taker_buy_quote": 3720702.77614 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 0.2049, "high": 0.219, "low": 0.1897, "close": 0.1928, "volume": 19090261.1, "close_time": 1734825599999, "quote_volume": 3879029.42558, "trades": 29977, "taker_buy_base": 8805035.3, "taker_buy_quote": 1788391.00706 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 0.193, "high": 0.1974, "low": 0.1828, "close": 0.1888, "volume": 21233956.2, "close_time": 1734911999999, "quote_volume": 4066252.89534, "trades": 35477, "taker_buy_base": 10394391.8, "taker_buy_quote": 1993473.90788 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 0.1888, "high": 0.2083, "low": 0.1837, "close": 0.2035, "volume": 18953401.4, "close_time": 1734998399999, "quote_volume": 3700461.24792, "trades": 29705, "taker_buy_base": 9130532.4, "taker_buy_quote": 1781021.13443 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 0.2034, "high": 0.2161, "low": 0.1974, "close": 0.2111, "volume": 14560594.1, "close_time": 1735084799999, "quote_volume": 3012782.39252, "trades": 24806, "taker_buy_base": 6739659.7, "taker_buy_quote": 1394101.91985 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 0.211, "high": 0.2158, "low": 0.2037, "close": 0.2073, "volume": 12660988.7, "close_time": 1735171199999, "quote_volume": 2654525.87044, "trades": 24739, "taker_buy_base": 6085977.0, "taker_buy_quote": 1276416.68304 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 0.2071, "high": 0.2093, "low": 0.191, "close": 0.1932, "volume": 12316091.9, "close_time": 1735257599999, "quote_volume": 2426708.63244, "trades": 22532, "taker_buy_base": 6259468.3, "taker_buy_quote": 1234750.67714 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 0.1932, "high": 0.206, "low": 0.1919, "close": 0.1996, "volume": 18126692.5, "close_time": 1735343999999, "quote_volume": 3624153.4588, "trades": 29588, "taker_buy_base": 9510763.2, "taker_buy_quote": 1903627.03232 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 0.1999, "high": 0.2083, "low": 0.1967, "close": 0.2059, "volume": 23402102.8, "close_time": 1735430399999, "quote_volume": 4734086.81549, "trades": 28203, "taker_buy_base": 11783753.2, "taker_buy_quote": 2384938.22094 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 0.206, "high": 0.2064, "low": 0.1895, "close": 0.1917, "volume": 21292313.8, "close_time": 1735516799999, "quote_volume": 4226814.15251, "trades": 22691, "taker_buy_base": 10656207.6, "taker_buy_quote": 2115335.0909 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 0.1916, "high": 0.2021, "low": 0.1831, "close": 0.1943, "volume": 24963581.5, "close_time": 1735603199999, "quote_volume": 4795851.82079, "trades": 37177, "taker_buy_base": 13727899.8, "taker_buy_quote": 2632361.17074 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 0.1941, "high": 0.2009, "low": 0.1869, "close": 0.1907, "volume": 19539964.1, "close_time": 1735689599999, "quote_volume": 3791875.04046, "trades": 28332, "taker_buy_base": 10019308.3, "taker_buy_quote": 1945780.54777 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 0.1907, "high": 0.1974, "low": 0.1853, "close": 0.1951, "volume": 13091008.3, "close_time": 1735775999999, "quote_volume": 2503169.29426, "trades": 19960, "taker_buy_base": 6560781.6, "taker_buy_quote": 1254326.82019 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 0.1952, "high": 0.2075, "low": 0.1945, "close": 0.2017, "volume": 16582886.1, "close_time": 1735862399999, "quote_volume": 3339251.45203, "trades": 27881, "taker_buy_base": 7260314.8, "taker_buy_quote": 1462728.94771 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 0.2018, "high": 0.2145, "low": 0.1954, "close": 0.2134, "volume": 21654508.8, "close_time": 1735948799999, "quote_volume": 4471964.00187, "trades": 31778, "taker_buy_base": 10492139.0, "taker_buy_quote": 2169505.0434 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 0.2134, "high": 0.2213, "low": 0.21, "close": 0.2179, "volume": 23340744.6, "close_time": 1736035199999, "quote_volume": 5034090.06511, "trades": 30489, "taker_buy_base": 12290693.6, "taker_buy_quote": 2652759.21743 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 0.2179, "high": 0.219, "low": 0.2086, "close": 0.2143, "volume": 14213955.6, "close_time": 1736121599999, "quote_volume": 3029682.34239, "trades": 22093, "taker_buy_base": 6784312.7, "taker_buy_quote": 1445837.81026 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 0.2146, "high": 0.2224, "low": 0.2089, "close": 0.2164, "volume": 17625132.7, "close_time": 1736207999999, "quote_volume": 3816229.58642, "trades": 22311, "taker_buy_base": 8744225.2, "taker_buy_quote": 1891903.38279 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 0.2164, "high": 0.2167, "low": 0.1903, "close": 0.1915, "volume": 23800714.7, "close_time": 1736294399999, "quote_volume": 4824325.99255, "trades": 36133, "taker_buy_base": 11630365.1, "taker_buy_quote": 2353734.50073 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 0.1915, "high": 0.1939, "low": 0.1727, "close": 0.1839, "volume": 20605183.1, "close_time": 1736380799999, "quote_volume": 3778107.46927, "trades": 26722, "taker_buy_base": 9752599.7, "taker_buy_quote": 1789144.96085 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 0.1837, "high": 0.186, "low": 0.1715, "close": 0.1769, "volume": 15545032.8, "close_time": 1736467199999, "quote_volume": 2772975.78509, "trades": 20090, "taker_buy_base": 7239294.0, "taker_buy_quote": 1290682.28544 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 0.1773, "high": 0.1839, "low": 0.1735, "close": 0.1803, "volume": 12804628.6, "close_time": 1736553599999, "quote_volume": 2298926.47382, "trades": 17939, "taker_buy_base": 6250161.0, "taker_buy_quote": 1122249.80079 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 0.1805, "high": 0.1823, "low": 0.1753, "close": 0.1788, "volume": 7802556.2, "close_time": 1736639999999, "quote_volume": 1392218.44878, "trades": 12949, "taker_buy_base": 3398651.3, "taker_buy_quote": 606206.75654 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 0.1788, "high": 0.18, "low": 0.1721, "close": 0.1746, "volume": 7838817.0, "close_time": 1736726399999, "quote_volume": 1385163.28106, "trades": 10034, "taker_buy_base": 3614280.4, "taker_buy_quote": 638687.49288 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 0.1746, "high": 0.1799, "low": 0.1566, "close": 0.1698, "volume": 24759842.2, "close_time": 1736812799999, "quote_volume": 4092835.84673, "trades": 28873, "taker_buy_base": 12487275.1, "taker_buy_quote": 2063279.84329 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 0.1699, "high": 0.1786, "low": 0.1683, "close": 0.1772, "volume": 11972219.5, "close_time": 1736899199999, "quote_volume": 2077536.47125, "trades": 15916, "taker_buy_base": 6140354.6, "taker_buy_quote": 1066670.34271 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 0.1773, "high": 0.1876, "low": 0.1709, "close": 0.1876, "volume": 14643774.8, "close_time": 1736985599999, "quote_volume": 2636588.85077, "trades": 21634, "taker_buy_base": 7071817.5, "taker_buy_quote": 1273817.17042 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 0.1877, "high": 0.1914, "low": 0.1788, "close": 0.1848, "volume": 17037090.1, "close_time": 1737071999999, "quote_volume": 3163175.1631, "trades": 26371, "taker_buy_base": 7730485.5, "taker_buy_quote": 1436191.40574 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 0.185, "high": 0.2026, "low": 0.1847, "close": 0.1992, "volume": 17610887.6, "close_time": 1737158399999, "quote_volume": 3431776.64792, "trades": 26386, "taker_buy_base": 8765591.5, "taker_buy_quote": 1708893.53923 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 0.1994, "high": 0.2011, "low": 0.179, "close": 0.1835, "volume": 23950305.1, "close_time": 1737244799999, "quote_volume": 4454089.28354, "trades": 35831, "taker_buy_base": 11225356.9, "taker_buy_quote": 2088610.64356 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 0.1836, "high": 0.1884, "low": 0.1603, "close": 0.1635, "volume": 45905319.7, "close_time": 1737331199999, "quote_volume": 7982884.84611, "trades": 77246, "taker_buy_base": 21845793.3, "taker_buy_quote": 3796208.33734 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 0.1634, "high": 0.1745, "low": 0.1537, "close": 0.1606, "volume": 45322826.2, "close_time": 1737417599999, "quote_volume": 7343321.92933, "trades": 68875, "taker_buy_base": 22708911.3, "taker_buy_quote": 3676326.67692 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 0.1605, "high": 0.169, "low": 0.1529, "close": 0.1656, "volume": 17966186.1, "close_time": 1737503999999, "quote_volume": 2880880.41743, "trades": 27568, "taker_buy_base": 9372371.3, "taker_buy_quote": 1499838.4133 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 0.1655, "high": 0.1685, "low": 0.1579, "close": 0.1593, "volume": 14786738.4, "close_time": 1737590399999, "quote_volume": 2420402.95601, "trades": 21056, "taker_buy_base": 6423385.5, "taker_buy_quote": 1051327.59264 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 0.1592, "high": 0.1598, "low": 0.1501, "close": 0.1559, "volume": 26679065.5, "close_time": 1737676799999, "quote_volume": 4131611.32078, "trades": 36875, "taker_buy_base": 12749209.0, "taker_buy_quote": 1973329.00206 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 0.156, "high": 0.1574, "low": 0.1427, "close": 0.1438, "volume": 25245418.6, "close_time": 1737763199999, "quote_volume": 3809024.20017, "trades": 29058, "taker_buy_base": 11560100.9, "taker_buy_quote": 1744563.27858 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 0.1437, "high": 0.1451, "low": 0.1405, "close": 0.1423, "volume": 16420895.1, "close_time": 1737849599999, "quote_volume": 2349506.3814, "trades": 19231, "taker_buy_base": 8419624.1, "taker_buy_quote": 1205192.83196 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 0.1424, "high": 0.1477, "low": 0.1394, "close": 0.1396, "volume": 15794318.2, "close_time": 1737935999999, "quote_volume": 2276290.89535, "trades": 13700, "taker_buy_base": 7611491.3, "taker_buy_quote": 1098284.16896 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 0.1396, "high": 0.1436, "low": 0.1253, "close": 0.1408, "volume": 30889620.8, "close_time": 1738022399999, "quote_volume": 4136666.9362, "trades": 26749, "taker_buy_base": 14500141.2, "taker_buy_quote": 1941422.72208 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 0.1409, "high": 0.1441, "low": 0.1286, "close": 0.1299, "volume": 25169791.5, "close_time": 1738108799999, "quote_volume": 3469786.65486, "trades": 20934, "taker_buy_base": 11875697.7, "taker_buy_quote": 1636577.82744 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 0.1298, "high": 0.1383, "low": 0.1283, "close": 0.1332, "volume": 21982424.5, "close_time": 1738195199999, "quote_volume": 2927451.92153, "trades": 20102, "taker_buy_base": 10585439.6, "taker_buy_quote": 1411500.84727 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 0.1333, "high": 0.1419, "low": 0.1316, "close": 0.1372, "volume": 18809964.5, "close_time": 1738281599999, "quote_volume": 2606098.80879, "trades": 15992, "taker_buy_base": 8552583.0, "taker_buy_quote": 1185289.8924 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 0.1372, "high": 0.1459, "low": 0.1354, "close": 0.1411, "volume": 17114911.7, "close_time": 1738367999999, "quote_volume": 2406997.18132, "trades": 16295, "taker_buy_base": 8900632.6, "taker_buy_quote": 1251503.80452 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 0.1411, "high": 0.1448, "low": 0.1284, "close": 0.1297, "volume": 31618321.3, "close_time": 1738454399999, "quote_volume": 4384298.02832, "trades": 29160, "taker_buy_base": 16218454.4, "taker_buy_quote": 2256128.44472 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 0.1296, "high": 0.1327, "low": 0.1065, "close": 0.1124, "volume": 39897013.4, "close_time": 1738540799999, "quote_volume": 4814830.46315, "trades": 43425, "taker_buy_base": 18842866.6, "taker_buy_quote": 2278350.74406 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 0.1125, "high": 0.1125, "low": 0.0798, "close": 0.108, "volume": 93490196.8, "close_time": 1738627199999, "quote_volume": 9014802.32898, "trades": 73921, "taker_buy_base": 46231226.8, "taker_buy_quote": 4462623.47572 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 0.1081, "high": 0.1092, "low": 0.0962, "close": 0.1025, "volume": 31954637.2, "close_time": 1738713599999, "quote_volume": 3250821.02283, "trades": 21223, "taker_buy_base": 15435338.4, "taker_buy_quote": 1567886.6226 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 0.1024, "high": 0.1067, "low": 0.0997, "close": 0.1016, "volume": 17132617.5, "close_time": 1738799999999, "quote_volume": 1767916.82414, "trades": 11969, "taker_buy_base": 8066953.5, "taker_buy_quote": 832730.65356 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 0.1017, "high": 0.1035, "low": 0.0954, "close": 0.0976, "volume": 26110246.3, "close_time": 1738886399999, "quote_volume": 2598927.6507, "trades": 17384, "taker_buy_base": 12934841.1, "taker_buy_quote": 1288942.22551 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 0.0976, "high": 0.104, "low": 0.0942, "close": 0.0978, "volume": 17505105.0, "close_time": 1738972799999, "quote_volume": 1741625.28407, "trades": 12238, "taker_buy_base": 8407670.5, "taker_buy_quote": 836438.83801 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 0.0978, "high": 0.1436, "low": 0.0962, "close": 0.1168, "volume": 266563291.6, "close_time": 1739059199999, "quote_volume": 32074777.97607, "trades": 163480, "taker_buy_base": 137257536.6, "taker_buy_quote": 16469821.02438 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 0.1168, "high": 0.1242, "low": 0.108, "close": 0.1152, "volume": 121288013.8, "close_time": 1739145599999, "quote_volume": 14013671.96933, "trades": 71507, "taker_buy_base": 59933168.6, "taker_buy_quote": 6931839.99701 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 0.1151, "high": 0.1188, "low": 0.1101, "close": 0.1168, "volume": 49695582.8, "close_time": 1739231999999, "quote_volume": 5720335.79396, "trades": 47780, "taker_buy_base": 21033953.8, "taker_buy_quote": 2422243.81495 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 0.1167, "high": 0.1317, "low": 0.1164, "close": 0.1198, "volume": 76102541.8, "close_time": 1739318399999, "quote_volume": 9333144.57746, "trades": 66548, "taker_buy_base": 37795459.3, "taker_buy_quote": 4644706.57599 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 0.1199, "high": 0.1443, "low": 0.1158, "close": 0.1353, "volume": 118923339.4, "close_time": 1739404799999, "quote_volume": 15252628.06537, "trades": 90243, "taker_buy_base": 59401658.1, "taker_buy_quote": 7618198.39013 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 0.1354, "high": 0.145, "low": 0.1253, "close": 0.1335, "volume": 81021772.5, "close_time": 1739491199999, "quote_volume": 10855968.51032, "trades": 78099, "taker_buy_base": 40276442.3, "taker_buy_quote": 5396244.75946 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 0.1335, "high": 0.1373, "low": 0.129, "close": 0.1321, "volume": 33409597.1, "close_time": 1739577599999, "quote_volume": 4414382.25979, "trades": 36136, "taker_buy_base": 15888698.6, "taker_buy_quote": 2103006.80362 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 0.132, "high": 0.1333, "low": 0.1228, "close": 0.1245, "volume": 18640513.9, "close_time": 1739663999999, "quote_volume": 2370772.76017, "trades": 18575, "taker_buy_base": 8034789.3, "taker_buy_quote": 1021546.34749 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 0.1245, "high": 0.1315, "low": 0.1232, "close": 0.1256, "volume": 22308006.6, "close_time": 1739750399999, "quote_volume": 2849619.64223, "trades": 23795, "taker_buy_base": 11516740.7, "taker_buy_quote": 1472942.50859 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 0.1255, "high": 0.1299, "low": 0.1198, "close": 0.123, "volume": 16867087.6, "close_time": 1739836799999, "quote_volume": 2112114.35507, "trades": 16239, "taker_buy_base": 7851483.9, "taker_buy_quote": 983816.69802 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 0.123, "high": 0.1237, "low": 0.1122, "close": 0.1181, "volume": 19409810.8, "close_time": 1739923199999, "quote_volume": 2282855.29534, "trades": 21968, "taker_buy_base": 8919770.1, "taker_buy_quote": 1049810.68523 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 0.1179, "high": 0.1218, "low": 0.1156, "close": 0.1187, "volume": 10958477.9, "close_time": 1740009599999, "quote_volume": 1300063.99995, "trades": 8962, "taker_buy_base": 5010062.5, "taker_buy_quote": 594331.49195 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 0.1187, "high": 0.1216, "low": 0.1161, "close": 0.1208, "volume": 12471221.1, "close_time": 1740095999999, "quote_volume": 1483285.06074, "trades": 11325, "taker_buy_base": 5893111.4, "taker_buy_quote": 701374.92747 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 0.1209, "high": 0.1314, "low": 0.1147, "close": 0.1164, "volume": 32808675.4, "close_time": 1740182399999, "quote_volume": 4059839.57974, "trades": 31466, "taker_buy_base": 15951508.3, "taker_buy_quote": 1976789.64454 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 0.1164, "high": 0.1272, "low": 0.1157, "close": 0.1245, "volume": 24594550.2, "close_time": 1740268799999, "quote_volume": 3008934.46445, "trades": 25013, "taker_buy_base": 13946163.2, "taker_buy_quote": 1709975.03074 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 0.1245, "high": 0.1265, "low": 0.1186, "close": 0.123, "volume": 20171392.9, "close_time": 1740355199999, "quote_volume": 2475273.33486, "trades": 15670, "taker_buy_base": 10020503.6, "taker_buy_quote": 1229396.7447 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 0.1232, "high": 0.13, "low": 0.1077, "close": 0.1103, "volume": 51579644.3, "close_time": 1740441599999, "quote_volume": 6252485.67283, "trades": 53951, "taker_buy_base": 26164144.0, "taker_buy_quote": 3175946.63008 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 0.1103, "high": 0.1176, "low": 0.103, "close": 0.1166, "volume": 33013930.6, "close_time": 1740527999999, "quote_volume": 3641110.41755, "trades": 41035, "taker_buy_base": 15156505.7, "taker_buy_quote": 1672044.41369 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 0.1166, "high": 0.1183, "low": 0.11, "close": 0.1154, "volume": 18912993.4, "close_time": 1740614399999, "quote_volume": 2159712.75813, "trades": 20853, "taker_buy_base": 8233623.4, "taker_buy_quote": 940976.15315 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 0.1154, "high": 0.1175, "low": 0.1111, "close": 0.114, "volume": 14004268.8, "close_time": 1740700799999, "quote_volume": 1607695.71874, "trades": 13756, "taker_buy_base": 6923220.5, "taker_buy_quote": 794378.50801 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 0.114, "high": 0.1149, "low": 0.1039, "close": 0.1138, "volume": 24093345.5, "close_time": 1740787199999, "quote_volume": 2634547.49128, "trades": 20363, "taker_buy_base": 11495393.8, "taker_buy_quote": 1259665.1468 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 0.1139, "high": 0.1145, "low": 0.108, "close": 0.1109, "volume": 11912571.0, "close_time": 1740873599999, "quote_volume": 1326285.61878, "trades": 9514, "taker_buy_base": 6355364.2, "taker_buy_quote": 709325.98915 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 0.1109, "high": 0.122, "low": 0.109, "close": 0.1206, "volume": 23233486.4, "close_time": 1740959999999, "quote_volume": 2687408.86834, "trades": 18913, "taker_buy_base": 11850812.5, "taker_buy_quote": 1368259.58435 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 0.1209, "high": 0.1209, "low": 0.0993, "close": 0.1007, "volume": 24083680.9, "close_time": 1741046399999, "quote_volume": 2634472.89622, "trades": 18523, "taker_buy_base": 11082434.5, "taker_buy_quote": 1213168.53478 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 0.1006, "high": 0.1016, "low": 0.0895, "close": 0.0975, "volume": 33997471.4, "close_time": 1741132799999, "quote_volume": 3255498.43155, "trades": 20789, "taker_buy_base": 17366826.7, "taker_buy_quote": 1664745.04214 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 0.0973, "high": 0.1008, "low": 0.0958, "close": 0.0992, "volume": 15400270.3, "close_time": 1741219199999, "quote_volume": 1513861.75859, "trades": 8989, "taker_buy_base": 7265862.2, "taker_buy_quote": 714520.37449 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 0.0992, "high": 0.1016, "low": 0.0943, "close": 0.0959, "volume": 13680109.3, "close_time": 1741305599999, "quote_volume": 1342802.79751, "trades": 8732, "taker_buy_base": 6540420.8, "taker_buy_quote": 642978.77739 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 0.096, "high": 0.0999, "low": 0.0914, "close": 0.0955, "volume": 17373343.3, "close_time": 1741391999999, "quote_volume": 1679919.05171, "trades": 9548, "taker_buy_base": 7987067.9, "taker_buy_quote": 771780.22437 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 0.0954, "high": 0.0969, "low": 0.0928, "close": 0.094, "volume": 10194403.7, "close_time": 1741478399999, "quote_volume": 967605.87226, "trades": 5631, "taker_buy_base": 5411041.7, "taker_buy_quote": 513955.62365 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 0.094, "high": 0.0943, "low": 0.0829, "close": 0.085, "volume": 17526448.7, "close_time": 1741564799999, "quote_volume": 1535380.84392, "trades": 9997, "taker_buy_base": 8299457.2, "taker_buy_quote": 728240.39929 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 0.0851, "high": 0.0903, "low": 0.075, "close": 0.0762, "volume": 39828222.0, "close_time": 1741651199999, "quote_volume": 3266068.6557, "trades": 22583, "taker_buy_base": 17817247.4, "taker_buy_quote": 1459271.39219 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 0.0764, "high": 0.0842, "low": 0.0707, "close": 0.0827, "volume": 34861572.8, "close_time": 1741737599999, "quote_volume": 2732847.13613, "trades": 19759, "taker_buy_base": 18662662.1, "taker_buy_quote": 1465490.90894 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 0.0826, "high": 0.0862, "low": 0.0802, "close": 0.0845, "volume": 23627583.3, "close_time": 1741823999999, "quote_volume": 1962921.45336, "trades": 16316, "taker_buy_base": 11664319.7, "taker_buy_quote": 969753.1984 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 0.0846, "high": 0.087, "low": 0.0808, "close": 0.0831, "volume": 16421056.9, "close_time": 1741910399999, "quote_volume": 1379095.47854, "trades": 10530, "taker_buy_base": 7872605.6, "taker_buy_quote": 661956.60574 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 0.083, "high": 0.0873, "low": 0.0825, "close": 0.0852, "volume": 14743668.6, "close_time": 1741996799999, "quote_volume": 1254765.73165, "trades": 8821, "taker_buy_base": 7628311.2, "taker_buy_quote": 649682.86486 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 0.0853, "high": 0.0896, "low": 0.0846, "close": 0.0881, "volume": 13252686.3, "close_time": 1742083199999, "quote_volume": 1149622.81079, "trades": 10220, "taker_buy_base": 6899745.7, "taker_buy_quote": 598067.74638 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 0.0882, "high": 0.0888, "low": 0.0831, "close": 0.0835, "volume": 16344431.0, "close_time": 1742169599999, "quote_volume": 1400152.78406, "trades": 8732, "taker_buy_base": 7028422.4, "taker_buy_quote": 602193.65208 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 0.0836, "high": 0.0924, "low": 0.0835, "close": 0.09, "volume": 30004731.1, "close_time": 1742255999999, "quote_volume": 2677336.84759, "trades": 13606, "taker_buy_base": 15974501.7, "taker_buy_quote": 1424199.70074 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 0.0901, "high": 0.0905, "low": 0.0844, "close": 0.0879, "volume": 21097153.8, "close_time": 1742342399999, "quote_volume": 1843826.53952, "trades": 14469, "taker_buy_base": 10289721.2, "taker_buy_quote": 899013.96244 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 0.0878, "high": 0.0899, "low": 0.0861, "close": 0.0891, "volume": 18916233.4, "close_time": 1742428799999, "quote_volume": 1670076.73637, "trades": 16321, "taker_buy_base": 8507278.1, "taker_buy_quote": 750968.88165 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 0.0892, "high": 0.0896, "low": 0.085, "close": 0.0857, "volume": 20445678.5, "close_time": 1742515199999, "quote_volume": 1772067.80955, "trades": 29076, "taker_buy_base": 9583960.9, "taker_buy_quote": 831149.8083 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 0.0856, "high": 0.0865, "low": 0.0813, "close": 0.0826, "volume": 14183328.7, "close_time": 1742601599999, "quote_volume": 1186725.14409, "trades": 10358, "taker_buy_base": 6785656.9, "taker_buy_quote": 567713.42405 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 0.0826, "high": 0.0878, "low": 0.0826, "close": 0.0858, "volume": 25770121.8, "close_time": 1742687999999, "quote_volume": 2207304.52935, "trades": 19881, "taker_buy_base": 13111565.4, "taker_buy_quote": 1124266.2776 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 0.0858, "high": 0.0868, "low": 0.0831, "close": 0.0849, "volume": 17125771.0, "close_time": 1742774399999, "quote_volume": 1454306.25409, "trades": 13916, "taker_buy_base": 8137958.9, "taker_buy_quote": 691208.04228 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 0.0848, "high": 0.0885, "low": 0.0839, "close": 0.0882, "volume": 18413144.4, "close_time": 1742860799999, "quote_volume": 1601232.05318, "trades": 11341, "taker_buy_base": 8975432.8, "taker_buy_quote": 780918.13329 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 0.0883, "high": 0.089, "low": 0.0862, "close": 0.0882, "volume": 16193951.8, "close_time": 1742947199999, "quote_volume": 1414500.27654, "trades": 9198, "taker_buy_base": 7880163.7, "taker_buy_quote": 689128.02391 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 0.0882, "high": 0.09, "low": 0.0852, "close": 0.0863, "volume": 14581142.2, "close_time": 1743033599999, "quote_volume": 1279084.99621, "trades": 10743, "taker_buy_base": 6750105.6, "taker_buy_quote": 592778.38608 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 0.0863, "high": 0.0881, "low": 0.0834, "close": 0.085, "volume": 11956444.8, "close_time": 1743119999999, "quote_volume": 1026575.02363, "trades": 7165, "taker_buy_base": 6068090.8, "taker_buy_quote": 521210.83912 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 0.0848, "high": 0.085, "low": 0.0755, "close": 0.0772, "volume": 15153103.9, "close_time": 1743206399999, "quote_volume": 1199182.24585, "trades": 7842, "taker_buy_base": 6989969.6, "taker_buy_quote": 552984.55219 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 0.077, "high": 0.078, "low": 0.071, "close": 0.0729, "volume": 16045378.5, "close_time": 1743292799999, "quote_volume": 1184722.0213, "trades": 8857, "taker_buy_base": 7966025.6, "taker_buy_quote": 588344.5687 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 0.0729, "high": 0.0763, "low": 0.0718, "close": 0.0732, "volume": 16631940.9, "close_time": 1743379199999, "quote_volume": 1232402.3295, "trades": 9026, "taker_buy_base": 8774929.9, "taker_buy_quote": 650730.53252 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 0.0731, "high": 0.0742, "low": 0.0704, "close": 0.0727, "volume": 16008672.3, "close_time": 1743465599999, "quote_volume": 1163827.07327, "trades": 9885, "taker_buy_base": 7675436.6, "taker_buy_quote": 558446.08568 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 0.0726, "high": 0.0754, "low": 0.0712, "close": 0.0723, "volume": 20041888.7, "close_time": 1743551999999, "quote_volume": 1471967.94254, "trades": 12023, "taker_buy_base": 9772348.0, "taker_buy_quote": 718421.47702 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 0.0723, "high": 0.0727, "low": 0.0649, "close": 0.0658, "volume": 28416265.8, "close_time": 1743638399999, "quote_volume": 1969985.60038, "trades": 16328, "taker_buy_base": 14329974.4, "taker_buy_quote": 993672.64181 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 0.0657, "high": 0.0682, "low": 0.0483, "close": 0.0534, "volume": 123228937.1, "close_time": 1743724799999, "quote_volume": 6637001.41775, "trades": 63167, "taker_buy_base": 60922705.9, "taker_buy_quote": 3266286.21908 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 0.0534, "high": 0.0549, "low": 0.051, "close": 0.0529, "volume": 40927043.9, "close_time": 1743811199999, "quote_volume": 2175261.24127, "trades": 20302, "taker_buy_base": 21172227.3, "taker_buy_quote": 1126688.5981 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 0.0529, "high": 0.0554, "low": 0.0506, "close": 0.0515, "volume": 23777986.2, "close_time": 1743897599999, "quote_volume": 1251551.09392, "trades": 10965, "taker_buy_base": 11842581.4, "taker_buy_quote": 623999.50735 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 0.0516, "high": 0.0516, "low": 0.0445, "close": 0.0464, "volume": 45319428.8, "close_time": 1743983999999, "quote_volume": 2162104.96486, "trades": 19854, "taker_buy_base": 21777996.0, "taker_buy_quote": 1039908.62887 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 0.0464, "high": 0.0472, "low": 0.04, "close": 0.0451, "volume": 61804309.1, "close_time": 1744070399999, "quote_volume": 2728994.24646, "trades": 28010, "taker_buy_base": 29493757.8, "taker_buy_quote": 1301720.16681 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 0.045, "high": 0.0466, "low": 0.0406, "close": 0.0409, "volume": 39358208.9, "close_time": 1744156799999, "quote_volume": 1702007.09907, "trades": 16023, "taker_buy_base": 19573537.3, "taker_buy_quote": 843497.93912 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 0.0409, "high": 0.0481, "low": 0.039, "close": 0.0474, "volume": 46688229.0, "close_time": 1744243199999, "quote_volume": 2049095.35617, "trades": 18112, "taker_buy_base": 22600969.1, "taker_buy_quote": 992156.60323 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 0.0474, "high": 0.0479, "low": 0.0434, "close": 0.0449, "volume": 42337721.0, "close_time": 1744329599999, "quote_volume": 1927296.65718, "trades": 15539, "taker_buy_base": 20992332.3, "taker_buy_quote": 955958.2578 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 0.0449, "high": 0.0469, "low": 0.0448, "close": 0.0459, "volume": 18461346.1, "close_time": 1744415999999, "quote_volume": 845071.37427, "trades": 8968, "taker_buy_base": 9099787.6, "taker_buy_quote": 416990.41926 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 0.0458, "high": 0.0472, "low": 0.0448, "close": 0.0465, "volume": 24645120.1, "close_time": 1744502399999, "quote_volume": 1133712.14587, "trades": 9805, "taker_buy_base": 11273171.1, "taker_buy_quote": 519217.08137 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 0.0466, "high": 0.0467, "low": 0.0379, "close": 0.0393, "volume": 54086706.7, "close_time": 1744588799999, "quote_volume": 2252733.43825, "trades": 18764, "taker_buy_base": 26276365.1, "taker_buy_quote": 1097828.88979 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 0.0393, "high": 0.0404, "low": 0.0367, "close": 0.0379, "volume": 47643574.0, "close_time": 1744675199999, "quote_volume": 1828485.69174, "trades": 15875, "taker_buy_base": 24513515.7, "taker_buy_quote": 941323.05857 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 0.0379, "high": 0.039, "low": 0.0374, "close": 0.0384, "volume": 27599888.5, "close_time": 1744761599999, "quote_volume": 1052225.66983, "trades": 10347, "taker_buy_base": 14927644.2, "taker_buy_quote": 569653.34074 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 0.0384, "high": 0.0408, "low": 0.0366, "close": 0.0375, "volume": 94012210.6, "close_time": 1744847999999, "quote_volume": 3666066.07124, "trades": 27728, "taker_buy_base": 46907306.0, "taker_buy_quote": 1831686.11673 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 0.0375, "high": 0.0386, "low": 0.0364, "close": 0.0379, "volume": 24880208.2, "close_time": 1744934399999, "quote_volume": 939209.0248, "trades": 10758, "taker_buy_base": 11582972.4, "taker_buy_quote": 437491.6452 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 0.038, "high": 0.0417, "low": 0.0375, "close": 0.0404, "volume": 45029741.4, "close_time": 1745020799999, "quote_volume": 1783478.51955, "trades": 18612, "taker_buy_base": 23427448.5, "taker_buy_quote": 931148.80558 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 0.0404, "high": 0.0568, "low": 0.0401, "close": 0.0474, "volume": 336394993.3, "close_time": 1745107199999, "quote_volume": 16178225.27934, "trades": 132937, "taker_buy_base": 169642659.1, "taker_buy_quote": 8137535.05671 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 0.0474, "high": 0.058, "low": 0.0458, "close": 0.0496, "volume": 213651566.2, "close_time": 1745193599999, "quote_volume": 10721338.90773, "trades": 76268, "taker_buy_base": 104687167.7, "taker_buy_quote": 5247230.46036 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 0.0495, "high": 0.059, "low": 0.0485, "close": 0.0551, "volume": 276482852.9, "close_time": 1745279999999, "quote_volume": 14962493.15154, "trades": 91579, "taker_buy_base": 138778720.6, "taker_buy_quote": 7515600.68912 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 0.055, "high": 0.06, "low": 0.0502, "close": 0.0539, "volume": 138806406.0, "close_time": 1745366399999, "quote_volume": 7429412.28524, "trades": 46103, "taker_buy_base": 63679038.8, "taker_buy_quote": 3414666.94446 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 0.0539, "high": 0.0606, "low": 0.0526, "close": 0.055, "volume": 109660413.2, "close_time": 1745452799999, "quote_volume": 6213877.99513, "trades": 64103, "taker_buy_base": 52214322.6, "taker_buy_quote": 2956127.2727 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 0.055, "high": 0.0607, "low": 0.0504, "close": 0.0591, "volume": 122809992.7, "close_time": 1745539199999, "quote_volume": 6777959.24233, "trades": 79046, "taker_buy_base": 58910763.3, "taker_buy_quote": 3254264.79853 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 0.059, "high": 0.0697, "low": 0.0586, "close": 0.064, "volume": 183574044.6, "close_time": 1745625599999, "quote_volume": 11743181.39613, "trades": 142137, "taker_buy_base": 91095186.5, "taker_buy_quote": 5835172.6921 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 0.0638, "high": 0.0665, "low": 0.059, "close": 0.0615, "volume": 57964050.7, "close_time": 1745711999999, "quote_volume": 3584519.54546, "trades": 43269, "taker_buy_base": 26132556.3, "taker_buy_quote": 1612330.38852 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 0.0615, "high": 0.062, "low": 0.0562, "close": 0.0565, "volume": 47812712.9, "close_time": 1745798399999, "quote_volume": 2804546.64654, "trades": 34945, "taker_buy_base": 22615518.4, "taker_buy_quote": 1326692.22186 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 0.0566, "high": 0.0604, "low": 0.0551, "close": 0.0586, "volume": 42229131.9, "close_time": 1745884799999, "quote_volume": 2457022.48462, "trades": 32249, "taker_buy_base": 20410217.7, "taker_buy_quote": 1188833.95459 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 0.0586, "high": 0.0618, "low": 0.0555, "close": 0.0562, "volume": 38815448.6, "close_time": 1745971199999, "quote_volume": 2287565.9062, "trades": 29010, "taker_buy_base": 18324515.4, "taker_buy_quote": 1081710.56776 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 0.0562, "high": 0.0668, "low": 0.0557, "close": 0.0657, "volume": 134546453.8, "close_time": 1746057599999, "quote_volume": 8486534.24844, "trades": 100517, "taker_buy_base": 68696988.2, "taker_buy_quote": 4339197.8697 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 0.0658, "high": 0.0658, "low": 0.0603, "close": 0.0623, "volume": 55566954.7, "close_time": 1746143999999, "quote_volume": 3500852.6309, "trades": 42024, "taker_buy_base": 26442953.4, "taker_buy_quote": 1665550.32259 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 0.0623, "high": 0.0634, "low": 0.0603, "close": 0.062, "volume": 36777485.9, "close_time": 1746230399999, "quote_volume": 2273860.0019, "trades": 29190, "taker_buy_base": 18276243.6, "taker_buy_quote": 1129990.6103 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 0.0619, "high": 0.0639, "low": 0.0552, "close": 0.0556, "volume": 53920581.8, "close_time": 1746316799999, "quote_volume": 3179479.91871, "trades": 22239, "taker_buy_base": 26123189.4, "taker_buy_quote": 1540398.34048 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 0.0558, "high": 0.0561, "low": 0.0522, "close": 0.053, "volume": 34120093.3, "close_time": 1746403199999, "quote_volume": 1839121.80128, "trades": 13118, "taker_buy_base": 17347088.2, "taker_buy_quote": 936786.77519 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 0.053, "high": 0.0561, "low": 0.0524, "close": 0.0533, "volume": 34297750.1, "close_time": 1746489599999, "quote_volume": 1861821.08019, "trades": 17303, "taker_buy_base": 17373278.5, "taker_buy_quote": 944357.10929 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 0.0533, "high": 0.0548, "low": 0.0486, "close": 0.0507, "volume": 37560216.3, "close_time": 1746575999999, "quote_volume": 1927538.70259, "trades": 23308, "taker_buy_base": 17600335.6, "taker_buy_quote": 903286.96677 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 0.0507, "high": 0.0528, "low": 0.0504, "close": 0.0517, "volume": 25680692.0, "close_time": 1746662399999, "quote_volume": 1322652.97663, "trades": 21200, "taker_buy_base": 12211123.4, "taker_buy_quote": 629576.05539 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 0.0517, "high": 0.058, "low": 0.0516, "close": 0.0571, "volume": 35777378.9, "close_time": 1746748799999, "quote_volume": 1985261.10373, "trades": 23254, "taker_buy_base": 16792591.7, "taker_buy_quote": 931766.59331 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 0.0571, "high": 0.0653, "low": 0.0571, "close": 0.0651, "volume": 57205547.1, "close_time": 1746835199999, "quote_volume": 3526132.48081, "trades": 47358, "taker_buy_base": 26385619.0, "taker_buy_quote": 1626585.57504 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 0.0653, "high": 0.0789, "low": 0.0647, "close": 0.0772, "volume": 221917507.7, "close_time": 1746921599999, "quote_volume": 16161328.56811, "trades": 162332, "taker_buy_base": 115688010.9, "taker_buy_quote": 8458077.55533 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 0.0771, "high": 0.0775, "low": 0.0699, "close": 0.0752, "volume": 60206153.0, "close_time": 1747007999999, "quote_volume": 4389407.8242, "trades": 48956, "taker_buy_base": 29065153.8, "taker_buy_quote": 2117531.66983 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 0.0751, "high": 0.087, "low": 0.0713, "close": 0.0763, "volume": 95064397.6, "close_time": 1747094399999, "quote_volume": 7535714.79238, "trades": 98241, "taker_buy_base": 47304987.4, "taker_buy_quote": 3754420.58769 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 0.0763, "high": 0.0814, "low": 0.0709, "close": 0.0789, "volume": 41825497.7, "close_time": 1747180799999, "quote_volume": 3183005.89633, "trades": 44102, "taker_buy_base": 20876018.7, "taker_buy_quote": 1586097.435 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 0.079, "high": 0.0809, "low": 0.0734, "close": 0.0741, "volume": 25906798.9, "close_time": 1747267199999, "quote_volume": 2000811.99937, "trades": 29570, "taker_buy_base": 11800100.9, "taker_buy_quote": 912392.88503 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 0.0742, "high": 0.0758, "low": 0.0632, "close": 0.0653, "volume": 50052903.2, "close_time": 1747353599999, "quote_volume": 3390317.48314, "trades": 45421, "taker_buy_base": 23882114.6, "taker_buy_quote": 1614525.49987 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 0.0652, "high": 0.068, "low": 0.0618, "close": 0.0626, "volume": 21922387.3, "close_time": 1747439999999, "quote_volume": 1437733.66991, "trades": 20186, "taker_buy_base": 10026744.6, "taker_buy_quote": 658493.97815 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 0.0627, "high": 0.063, "low": 0.0581, "close": 0.0603, "volume": 25733887.3, "close_time": 1747526399999, "quote_volume": 1541382.79938, "trades": 25615, "taker_buy_base": 13875820.7, "taker_buy_quote": 830802.29202 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 0.0602, "high": 0.0643, "low": 0.0579, "close": 0.0623, "volume": 27983507.7, "close_time": 1747612799999, "quote_volume": 1722201.39352, "trades": 26012, "taker_buy_base": 13338886.0, "taker_buy_quote": 821138.01187 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 0.0623, "high": 0.0629, "low": 0.0568, "close": 0.0611, "volume": 23975010.9, "close_time": 1747699199999, "quote_volume": 1416431.78634, "trades": 20164, "taker_buy_base": 12291420.2, "taker_buy_quote": 726380.88817 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 0.0612, "high": 0.0635, "low": 0.0583, "close": 0.0615, "volume": 20907296.2, "close_time": 1747785599999, "quote_volume": 1269081.3792, "trades": 16007, "taker_buy_base": 11054744.5, "taker_buy_quote": 671257.35268 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 0.0614, "high": 0.064, "low": 0.0601, "close": 0.063, "volume": 22193105.3, "close_time": 1747871999999, "quote_volume": 1374142.19983, "trades": 17982, "taker_buy_base": 11183137.7, "taker_buy_quote": 692882.27438 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 0.063, "high": 0.0693, "low": 0.0629, "close": 0.069, "volume": 35904934.9, "close_time": 1747958399999, "quote_volume": 2411630.75431, "trades": 28863, "taker_buy_base": 17160266.5, "taker_buy_quote": 1152853.05112 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 0.069, "high": 0.0715, "low": 0.0595, "close": 0.0599, "volume": 45622870.1, "close_time": 1748044799999, "quote_volume": 3002108.6068, "trades": 35502, "taker_buy_base": 20974080.5, "taker_buy_quote": 1382779.69875 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 0.0599, "high": 0.0624, "low": 0.0593, "close": 0.0605, "volume": 18915292.0, "close_time": 1748131199999, "quote_volume": 1152226.85949, "trades": 15400, "taker_buy_base": 9578391.8, "taker_buy_quote": 583433.8036 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 0.0605, "high": 0.0611, "low": 0.057, "close": 0.0607, "volume": 24154428.6, "close_time": 1748217599999, "quote_volume": 1413018.75025, "trades": 17843, "taker_buy_base": 12096232.6, "taker_buy_quote": 708256.67659 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 0.0607, "high": 0.0626, "low": 0.0588, "close": 0.0598, "volume": 19560966.3, "close_time": 1748303999999, "quote_volume": 1188288.90866, "trades": 14666, "taker_buy_base": 9638374.5, "taker_buy_quote": 585411.56259 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 0.0597, "high": 0.0623, "low": 0.058, "close": 0.061, "volume": 21018756.7, "close_time": 1748390399999, "quote_volume": 1280679.09052, "trades": 16790, "taker_buy_base": 10180119.7, "taker_buy_quote": 620559.27781 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 0.0611, "high": 0.0627, "low": 0.0586, "close": 0.0611, "volume": 34458716.6, "close_time": 1748476799999, "quote_volume": 2082563.61662, "trades": 32661, "taker_buy_base": 16436693.9, "taker_buy_quote": 993621.9896 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 0.0611, "high": 0.0624, "low": 0.0582, "close": 0.0586, "volume": 18105451.5, "close_time": 1748563199999, "quote_volume": 1087599.24026, "trades": 16010, "taker_buy_base": 8959644.0, "taker_buy_quote": 539310.94456 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 0.0585, "high": 0.0589, "low": 0.0504, "close": 0.0506, "volume": 33661520.0, "close_time": 1748649599999, "quote_volume": 1847747.48293, "trades": 25624, "taker_buy_base": 15624286.9, "taker_buy_quote": 857996.3162 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 0.0507, "high": 0.0531, "low": 0.0489, "close": 0.0523, "volume": 16640221.8, "close_time": 1748735999999, "quote_volume": 851879.91832, "trades": 11586, "taker_buy_base": 8671913.5, "taker_buy_quote": 443629.59355 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 0.0523, "high": 0.0545, "low": 0.0511, "close": 0.0542, "volume": 14974648.2, "close_time": 1748822399999, "quote_volume": 794247.88867, "trades": 10304, "taker_buy_base": 6935667.3, "taker_buy_quote": 367731.7665 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 0.0542, "high": 0.055, "low": 0.0515, "close": 0.0548, "volume": 15319458.6, "close_time": 1748908799999, "quote_volume": 813137.33107, "trades": 9153, "taker_buy_base": 7403615.1, "taker_buy_quote": 392772.50807 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 0.0548, "high": 0.056, "low": 0.0535, "close": 0.054, "volume": 12200114.3, "close_time": 1748995199999, "quote_volume": 668978.1528, "trades": 7246, "taker_buy_base": 5929485.1, "taker_buy_quote": 325308.80445 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 0.054, "high": 0.0555, "low": 0.0516, "close": 0.0518, "volume": 18947241.2, "close_time": 1749081599999, "quote_volume": 1011654.49797, "trades": 9281, "taker_buy_base": 9240775.7, "taker_buy_quote": 493988.04242 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 0.0518, "high": 0.0535, "low": 0.0472, "close": 0.0482, "volume": 24641590.7, "close_time": 1749167999999, "quote_volume": 1248874.39626, "trades": 12490, "taker_buy_base": 11860817.6, "taker_buy_quote": 602880.14208 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 0.0482, "high": 0.0515, "low": 0.0479, "close": 0.0498, "volume": 18758106.6, "close_time": 1749254399999, "quote_volume": 935492.77787, "trades": 11291, "taker_buy_base": 9652409.2, "taker_buy_quote": 481654.3111 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 0.0497, "high": 0.0518, "low": 0.0495, "close": 0.0514, "volume": 16199800.7, "close_time": 1749340799999, "quote_volume": 830339.15456, "trades": 8965, "taker_buy_base": 8374469.6, "taker_buy_quote": 429220.40278 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 0.0515, "high": 0.0523, "low": 0.0504, "close": 0.0509, "volume": 15207593.5, "close_time": 1749427199999, "quote_volume": 783581.96843, "trades": 7883, "taker_buy_base": 7648546.0, "taker_buy_quote": 394489.1498 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 0.051, "high": 0.0552, "low": 0.0498, "close": 0.0551, "volume": 18685820.7, "close_time": 1749513599999, "quote_volume": 967326.0908, "trades": 15507, "taker_buy_base": 9617832.5, "taker_buy_quote": 498043.15404 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 0.0552, "high": 0.0567, "low": 0.054, "close": 0.0566, "volume": 17298540.0, "close_time": 1749599999999, "quote_volume": 959618.72546, "trades": 16098, "taker_buy_base": 10270890.4, "taker_buy_quote": 569844.19473 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 0.0566, "high": 0.057, "low": 0.0522, "close": 0.0531, "volume": 24187010.2, "close_time": 1749686399999, "quote_volume": 1330519.39729, "trades": 18730, "taker_buy_base": 11727173.0, "taker_buy_quote": 645657.97236 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 0.053, "high": 0.0534, "low": 0.0484, "close": 0.0485, "volume": 17961353.0, "close_time": 1749772799999, "quote_volume": 915214.6305, "trades": 12029, "taker_buy_base": 8095083.1, "taker_buy_quote": 413399.57638 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 0.0486, "high": 0.0486, "low": 0.0452, "close": 0.0468, "volume": 37331539.8, "close_time": 1749859199999, "quote_volume": 1738000.74286, "trades": 16228, "taker_buy_base": 17262419.3, "taker_buy_quote": 802656.34819 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 0.0468, "high": 0.0475, "low": 0.0452, "close": 0.0464, "volume": 16042316.6, "close_time": 1749945599999, "quote_volume": 746276.51968, "trades": 8059, "taker_buy_base": 8197123.0, "taker_buy_quote": 381494.49957 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 0.0464, "high": 0.0474, "low": 0.0458, "close": 0.0469, "volume": 13174546.0, "close_time": 1750031999999, "quote_volume": 613196.10382, "trades": 6763, "taker_buy_base": 5858648.8, "taker_buy_quote": 273091.94508 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 0.047, "high": 0.0513, "low": 0.0464, "close": 0.0479, "volume": 28745934.5, "close_time": 1750118399999, "quote_volume": 1423922.82285, "trades": 13088, "taker_buy_base": 14625015.1, "taker_buy_quote": 725075.68987 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 0.048, "high": 0.0485, "low": 0.0444, "close": 0.045, "volume": 32176976.3, "close_time": 1750204799999, "quote_volume": 1495957.69181, "trades": 15530, "taker_buy_base": 15383768.1, "taker_buy_quote": 716309.60416 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 0.0451, "high": 0.0458, "low": 0.0431, "close": 0.0448, "volume": 19654805.8, "close_time": 1750291199999, "quote_volume": 874812.84245, "trades": 11734, "taker_buy_base": 9516620.9, "taker_buy_quote": 423153.02727 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 0.0449, "high": 0.0454, "low": 0.0436, "close": 0.0447, "volume": 14259013.6, "close_time": 1750377599999, "quote_volume": 634204.44747, "trades": 10251, "taker_buy_base": 6623250.7, "taker_buy_quote": 294804.46557 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 0.0447, "high": 0.0458, "low": 0.0424, "close": 0.0433, "volume": 16214291.0, "close_time": 1750463999999, "quote_volume": 715710.34472, "trades": 9173, "taker_buy_base": 7248021.1, "taker_buy_quote": 320975.22613 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 0.0434, "high": 0.0441, "low": 0.04, "close": 0.0416, "volume": 17333466.1, "close_time": 1750550399999, "quote_volume": 733225.37973, "trades": 9792, "taker_buy_base": 7396649.9, "taker_buy_quote": 313234.54192 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 0.0416, "high": 0.0421, "low": 0.038, "close": 0.0401, "volume": 22335520.5, "close_time": 1750636799999, "quote_volume": 893094.19307, "trades": 11681, "taker_buy_base": 11145865.2, "taker_buy_quote": 445371.42015 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 0.0402, "high": 0.0456, "low": 0.0401, "close": 0.0454, "volume": 19397112.2, "close_time": 1750723199999, "quote_volume": 825904.91386, "trades": 9038, "taker_buy_base": 10086733.5, "taker_buy_quote": 428569.17592 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 0.0454, "high": 0.0465, "low": 0.0449, "close": 0.0461, "volume": 13916792.5, "close_time": 1750809599999, "quote_volume": 634184.46482, "trades": 7569, "taker_buy_base": 7323162.8, "taker_buy_quote": 334267.65101 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 0.0462, "high": 0.0463, "low": 0.0443, "close": 0.0445, "volume": 12695099.1, "close_time": 1750895999999, "quote_volume": 575827.93487, "trades": 6889, "taker_buy_base": 5578566.5, "taker_buy_quote": 253631.14682 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 0.0445, "high": 0.0544, "low": 0.0438, "close": 0.0471, "volume": 182625668.7, "close_time": 1750982399999, "quote_volume": 8887560.11289, "trades": 55854, "taker_buy_base": 93011549.5, "taker_buy_quote": 4531491.24026 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 0.047, "high": 0.0481, "low": 0.0449, "close": 0.0474, "volume": 49388957.3, "close_time": 1751068799999, "quote_volume": 2291560.6019, "trades": 21146, "taker_buy_base": 23034215.7, "taker_buy_quote": 1069283.23235 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 0.0473, "high": 0.0497, "low": 0.047, "close": 0.0488, "volume": 35717829.0, "close_time": 1751155199999, "quote_volume": 1730891.58176, "trades": 20271, "taker_buy_base": 17261116.7, "taker_buy_quote": 837086.11454 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 0.0489, "high": 0.0515, "low": 0.048, "close": 0.0513, "volume": 19910227.2, "close_time": 1751241599999, "quote_volume": 982274.36351, "trades": 11088, "taker_buy_base": 8643796.3, "taker_buy_quote": 427215.85169 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 0.0514, "high": 0.0514, "low": 0.0481, "close": 0.0492, "volume": 22776129.1, "close_time": 1751327999999, "quote_volume": 1127810.70365, "trades": 10852, "taker_buy_base": 10221333.7, "taker_buy_quote": 506016.03715 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 0.0492, "high": 0.0497, "low": 0.0465, "close": 0.047, "volume": 23241350.4, "close_time": 1751414399999, "quote_volume": 1117740.75122, "trades": 10983, "taker_buy_base": 10826011.1, "taker_buy_quote": 520734.87688 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 0.047, "high": 0.0513, "low": 0.0465, "close": 0.0502, "volume": 22232324.9, "close_time": 1751500799999, "quote_volume": 1087338.1783, "trades": 10795, "taker_buy_base": 9771470.4, "taker_buy_quote": 477169.82402 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 0.0503, "high": 0.0511, "low": 0.0489, "close": 0.0505, "volume": 27614438.2, "close_time": 1751587199999, "quote_volume": 1384611.03412, "trades": 14922, "taker_buy_base": 13936559.7, "taker_buy_quote": 699071.1598 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 0.0505, "high": 0.0508, "low": 0.046, "close": 0.0468, "volume": 23436393.2, "close_time": 1751673599999, "quote_volume": 1128139.74498, "trades": 8429, "taker_buy_base": 11690483.7, "taker_buy_quote": 562481.73703 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 0.0468, "high": 0.0474, "low": 0.0456, "close": 0.0468, "volume": 9722764.1, "close_time": 1751759999999, "quote_volume": 452027.91976, "trades": 6041, "taker_buy_base": 4973494.6, "taker_buy_quote": 231340.60551 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 0.0468, "high": 0.0497, "low": 0.0462, "close": 0.0481, "volume": 13004954.4, "close_time": 1751846399999, "quote_volume": 621227.11345, "trades": 9006, "taker_buy_base": 6652632.8, "taker_buy_quote": 317871.85648 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 0.0482, "high": 0.0602, "low": 0.0476, "close": 0.058, "volume": 188622132.3, "close_time": 1751932799999, "quote_volume": 10167881.14546, "trades": 66845, "taker_buy_base": 97039330.8, "taker_buy_quote": 5226638.28718 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 0.0581, "high": 0.064, "low": 0.0509, "close": 0.0519, "volume": 229741149.8, "close_time": 1752019199999, "quote_volume": 12804281.4969, "trades": 84300, "taker_buy_base": 110811944.5, "taker_buy_quote": 6184466.71392 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 0.0518, "high": 0.0541, "low": 0.0494, "close": 0.0531, "volume": 77312586.9, "close_time": 1752105599999, "quote_volume": 4025634.99269, "trades": 38617, "taker_buy_base": 33702693.6, "taker_buy_quote": 1759732.98045 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 0.0532, "high": 0.0564, "low": 0.0521, "close": 0.0555, "volume": 68146246.6, "close_time": 1752191999999, "quote_volume": 3696716.59341, "trades": 39498, "taker_buy_base": 31699749.8, "taker_buy_quote": 1724443.64387 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 0.0556, "high": 0.062, "low": 0.0546, "close": 0.058, "volume": 64173135.5, "close_time": 1752278399999, "quote_volume": 3750449.00188, "trades": 39151, "taker_buy_base": 29608686.0, "taker_buy_quote": 1734530.23899 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 0.058, "high": 0.0692, "low": 0.0553, "close": 0.0572, "volume": 103913445.0, "close_time": 1752364799999, "quote_volume": 6395952.37869, "trades": 75098, "taker_buy_base": 49806623.8, "taker_buy_quote": 3085817.12821 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 0.0571, "high": 0.0674, "low": 0.0561, "close": 0.0621, "volume": 114696688.0, "close_time": 1752451199999, "quote_volume": 7218631.28129, "trades": 108103, "taker_buy_base": 58225959.7, "taker_buy_quote": 3667715.37512 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 0.0621, "high": 0.0648, "low": 0.0592, "close": 0.0604, "volume": 46757760.3, "close_time": 1752537599999, "quote_volume": 2906351.0437, "trades": 42397, "taker_buy_base": 21653242.7, "taker_buy_quote": 1348914.1392 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 0.0604, "high": 0.063, "low": 0.0573, "close": 0.0627, "volume": 31203754.4, "close_time": 1752623999999, "quote_volume": 1861444.32152, "trades": 26647, "taker_buy_base": 13979318.4, "taker_buy_quote": 835201.37858 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 0.0628, "high": 0.0651, "low": 0.0613, "close": 0.0632, "volume": 22846566.2, "close_time": 1752710399999, "quote_volume": 1443480.40623, "trades": 16133, "taker_buy_base": 11121664.3, "taker_buy_quote": 703721.1095 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 0.0632, "high": 0.0645, "low": 0.0599, "close": 0.0628, "volume": 30018352.8, "close_time": 1752796799999, "quote_volume": 1872506.88357, "trades": 19116, "taker_buy_base": 14148914.3, "taker_buy_quote": 883977.71594 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 0.0629, "high": 0.0683, "low": 0.0624, "close": 0.0656, "volume": 48205457.8, "close_time": 1752883199999, "quote_volume": 3153247.25428, "trades": 20375, "taker_buy_base": 24114696.8, "taker_buy_quote": 1579983.8352 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 0.0656, "high": 0.0669, "low": 0.0617, "close": 0.0651, "volume": 27425544.0, "close_time": 1752969599999, "quote_volume": 1760986.99951, "trades": 16154, "taker_buy_base": 11717017.4, "taker_buy_quote": 753732.14838 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 0.0651, "high": 0.0706, "low": 0.0645, "close": 0.0679, "volume": 27371941.0, "close_time": 1753055999999, "quote_volume": 1852353.61583, "trades": 13469, "taker_buy_base": 14447710.4, "taker_buy_quote": 977741.64939 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 0.0679, "high": 0.0712, "low": 0.0665, "close": 0.0696, "volume": 25833822.6, "close_time": 1753142399999, "quote_volume": 1787557.4553, "trades": 11044, "taker_buy_base": 13342870.4, "taker_buy_quote": 923810.75195 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 0.0696, "high": 0.0696, "low": 0.0644, "close": 0.0687, "volume": 24243687.7, "close_time": 1753228799999, "quote_volume": 1621982.67305, "trades": 11932, "taker_buy_base": 11603604.7, "taker_buy_quote": 777007.54838 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 0.0687, "high": 0.0707, "low": 0.0594, "close": 0.0623, "volume": 40328137.9, "close_time": 1753315199999, "quote_volume": 2662774.50842, "trades": 26912, "taker_buy_base": 19664714.9, "taker_buy_quote": 1298492.90581 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 0.0622, "high": 0.0637, "low": 0.0569, "close": 0.0597, "volume": 23880311.2, "close_time": 1753401599999, "quote_volume": 1442707.6448, "trades": 18984, "taker_buy_base": 11458861.3, "taker_buy_quote": 692209.60646 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 0.0597, "high": 0.0619, "low": 0.0577, "close": 0.0619, "volume": 18584070.4, "close_time": 1753487999999, "quote_volume": 1110079.59399, "trades": 14930, "taker_buy_base": 9726628.5, "taker_buy_quote": 580863.166 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 0.0619, "high": 0.0629, "low": 0.0611, "close": 0.0613, "volume": 9961959.0, "close_time": 1753574399999, "quote_volume": 616107.20709, "trades": 9061, "taker_buy_base": 4471110.9, "taker_buy_quote": 276587.29521 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 0.0614, "high": 0.0653, "low": 0.0611, "close": 0.0648, "volume": 12489445.7, "close_time": 1753660799999, "quote_volume": 787727.64671, "trades": 10246, "taker_buy_base": 6236410.4, "taker_buy_quote": 393656.12555 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 0.0647, "high": 0.0663, "low": 0.0589, "close": 0.0598, "volume": 47452864.9, "close_time": 1753747199999, "quote_volume": 3012250.32982, "trades": 30104, "taker_buy_base": 23249955.9, "taker_buy_quote": 1479276.63226 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 0.0597, "high": 0.0624, "low": 0.0572, "close": 0.0589, "volume": 25740837.1, "close_time": 1753833599999, "quote_volume": 1532015.70395, "trades": 16891, "taker_buy_base": 10994652.8, "taker_buy_quote": 655273.75557 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 0.0589, "high": 0.0592, "low": 0.0538, "close": 0.057, "volume": 23962971.1, "close_time": 1753919999999, "quote_volume": 1356889.06163, "trades": 18165, "taker_buy_base": 10318076.7, "taker_buy_quote": 584793.2371 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 0.0569, "high": 0.0583, "low": 0.0523, "close": 0.0525, "volume": 18464887.4, "close_time": 1754006399999, "quote_volume": 1032397.08292, "trades": 16631, "taker_buy_base": 8893920.9, "taker_buy_quote": 495846.20386 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 0.0524, "high": 0.0528, "low": 0.0497, "close": 0.0511, "volume": 29687039.2, "close_time": 1754092799999, "quote_volume": 1529162.33537, "trades": 21818, "taker_buy_base": 15560489.4, "taker_buy_quote": 801248.42388 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 0.051, "high": 0.0521, "low": 0.0485, "close": 0.0498, "volume": 13797640.5, "close_time": 1754179199999, "quote_volume": 694639.60907, "trades": 10508, "taker_buy_base": 7258416.2, "taker_buy_quote": 365970.1599 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 0.0498, "high": 0.0522, "low": 0.0492, "close": 0.0516, "volume": 8365709.3, "close_time": 1754265599999, "quote_volume": 429152.44984, "trades": 6733, "taker_buy_base": 4351265.1, "taker_buy_quote": 223162.6214 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 0.0517, "high": 0.055, "low": 0.0516, "close": 0.0546, "volume": 20075104.1, "close_time": 1754351999999, "quote_volume": 1068685.79791, "trades": 10870, "taker_buy_base": 8881350.8, "taker_buy_quote": 473309.62876 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 0.0545, "high": 0.0572, "low": 0.0517, "close": 0.0531, "volume": 50643424.2, "close_time": 1754438399999, "quote_volume": 2792932.4161, "trades": 18579, "taker_buy_base": 24040692.8, "taker_buy_quote": 1329550.65563 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 0.0531, "high": 0.055, "low": 0.0516, "close": 0.0541, "volume": 17364644.8, "close_time": 1754524799999, "quote_volume": 930167.29494, "trades": 8995, "taker_buy_base": 7973467.2, "taker_buy_quote": 427322.16896 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 0.0541, "high": 0.0569, "low": 0.0535, "close": 0.0569, "volume": 21672535.0, "close_time": 1754611199999, "quote_volume": 1202049.08877, "trades": 12421, "taker_buy_base": 10067064.7, "taker_buy_quote": 559459.45002 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 0.0569, "high": 0.0593, "low": 0.0563, "close": 0.0589, "volume": 27620968.3, "close_time": 1754697599999, "quote_volume": 1598021.72572, "trades": 19597, "taker_buy_base": 13351737.8, "taker_buy_quote": 773102.9486 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 0.0589, "high": 0.0619, "low": 0.0586, "close": 0.0613, "volume": 16756411.5, "close_time": 1754783999999, "quote_volume": 1017119.14519, "trades": 12031, "taker_buy_base": 7857225.5, "taker_buy_quote": 477325.0801 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 0.0613, "high": 0.0624, "low": 0.0583, "close": 0.0606, "volume": 18256963.4, "close_time": 1754870399999, "quote_volume": 1100433.38091, "trades": 11467, "taker_buy_base": 8719795.5, "taker_buy_quote": 526049.93278 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 0.0606, "high": 0.0656, "low": 0.0561, "close": 0.0572, "volume": 67160000.1, "close_time": 1754956799999, "quote_volume": 4110876.55146, "trades": 55020, "taker_buy_base": 35934546.7, "taker_buy_quote": 2208527.238 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 0.0573, "high": 0.0623, "low": 0.0553, "close": 0.0617, "volume": 38546800.7, "close_time": 1755043199999, "quote_volume": 2300288.82257, "trades": 32819, "taker_buy_base": 18797360.1, "taker_buy_quote": 1121766.30568 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 0.0618, "high": 0.0638, "low": 0.0607, "close": 0.0631, "volume": 19849841.4, "close_time": 1755129599999, "quote_volume": 1241277.08841, "trades": 14247, "taker_buy_base": 9215361.1, "taker_buy_quote": 576809.81066 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 0.0631, "high": 0.0643, "low": 0.0555, "close": 0.0568, "volume": 25479579.5, "close_time": 1755215999999, "quote_volume": 1507664.6844, "trades": 24179, "taker_buy_base": 12671395.2, "taker_buy_quote": 749886.81411 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 0.0568, "high": 0.0592, "low": 0.0552, "close": 0.0574, "volume": 18827089.2, "close_time": 1755302399999, "quote_volume": 1081124.02446, "trades": 13423, "taker_buy_base": 8697262.7, "taker_buy_quote": 499494.51508 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 0.0574, "high": 0.0624, "low": 0.0574, "close": 0.0602, "volume": 31796045.1, "close_time": 1755388799999, "quote_volume": 1912366.99694, "trades": 22123, "taker_buy_base": 14800370.7, "taker_buy_quote": 890898.63784 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 0.0604, "high": 0.0623, "low": 0.0598, "close": 0.0602, "volume": 12158469.1, "close_time": 1755475199999, "quote_volume": 740634.09418, "trades": 10603, "taker_buy_base": 5642139.4, "taker_buy_quote": 343856.4831 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 0.0604, "high": 0.0604, "low": 0.0567, "close": 0.0586, "volume": 18864641.9, "close_time": 1755561599999, "quote_volume": 1100189.86909, "trades": 15402, "taker_buy_base": 9194044.9, "taker_buy_quote": 536504.58357 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 0.0586, "high": 0.0607, "low": 0.056, "close": 0.0562, "volume": 19650657.6, "close_time": 1755647999999, "quote_volume": 1148713.21651, "trades": 13361, "taker_buy_base": 8962334.8, "taker_buy_quote": 523503.80699 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 0.0563, "high": 0.0603, "low": 0.0561, "close": 0.0598, "volume": 12973740.5, "close_time": 1755734399999, "quote_volume": 758098.978, "trades": 9803, "taker_buy_base": 6184731.6, "taker_buy_quote": 361931.72548 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 0.0599, "high": 0.0608, "low": 0.0575, "close": 0.0581, "volume": 9464088.7, "close_time": 1755820799999, "quote_volume": 556997.45165, "trades": 8087, "taker_buy_base": 4565537.3, "taker_buy_quote": 268696.19242 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 0.0581, "high": 0.0654, "low": 0.0558, "close": 0.065, "volume": 31007588.7, "close_time": 1755907199999, "quote_volume": 1879487.40919, "trades": 24148, "taker_buy_base": 15206184.7, "taker_buy_quote": 918677.57883 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 0.0652, "high": 0.0665, "low": 0.0624, "close": 0.0631, "volume": 14502724.4, "close_time": 1755993599999, "quote_volume": 929167.18194, "trades": 12922, "taker_buy_base": 6394028.9, "taker_buy_quote": 410065.06825 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 0.0632, "high": 0.0659, "low": 0.0603, "close": 0.0625, "volume": 21888289.8, "close_time": 1756079999999, "quote_volume": 1375591.78352, "trades": 18508, "taker_buy_base": 9952824.6, "taker_buy_quote": 625439.36224 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 0.0626, "high": 0.0634, "low": 0.0563, "close": 0.057, "volume": 19220832.4, "close_time": 1756166399999, "quote_volume": 1144294.66014, "trades": 14709, "taker_buy_base": 9335530.3, "taker_buy_quote": 556464.39699 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 0.0569, "high": 0.0601, "low": 0.0563, "close": 0.0597, "volume": 15242205.5, "close_time": 1756252799999, "quote_volume": 890667.43872, "trades": 9780, "taker_buy_base": 7135387.1, "taker_buy_quote": 417262.75127 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 0.0596, "high": 0.0617, "low": 0.0588, "close": 0.0599, "volume": 23847102.8, "close_time": 1756339199999, "quote_volume": 1431166.36486, "trades": 15420, "taker_buy_base": 11993045.1, "taker_buy_quote": 721747.07799 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 0.0599, "high": 0.0618, "low": 0.0596, "close": 0.0615, "volume": 13923789.5, "close_time": 1756425599999, "quote_volume": 847052.61859, "trades": 8260, "taker_buy_base": 6231401.9, "taker_buy_quote": 379431.86061 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 0.0615, "high": 0.0618, "low": 0.0564, "close": 0.0579, "volume": 22083328.7, "close_time": 1756511999999, "quote_volume": 1292066.32628, "trades": 12994, "taker_buy_base": 11028525.7, "taker_buy_quote": 645411.01001 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 0.0578, "high": 0.0595, "low": 0.0567, "close": 0.0584, "volume": 9164386.9, "close_time": 1756598399999, "quote_volume": 533391.5302, "trades": 6274, "taker_buy_base": 4054844.9, "taker_buy_quote": 236014.31359 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 0.0584, "high": 0.0608, "low": 0.0573, "close": 0.0573, "volume": 17223827.4, "close_time": 1756684799999, "quote_volume": 1015931.60384, "trades": 7866, "taker_buy_base": 8877696.7, "taker_buy_quote": 523437.96087 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 0.0572, "high": 0.0585, "low": 0.0534, "close": 0.0547, "volume": 17415722.8, "close_time": 1756771199999, "quote_volume": 973311.61897, "trades": 9686, "taker_buy_base": 8209333.0, "taker_buy_quote": 458955.03325 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 0.0549, "high": 0.0571, "low": 0.0547, "close": 0.0567, "volume": 11427162.4, "close_time": 1756857599999, "quote_volume": 642388.35963, "trades": 6741, "taker_buy_base": 4768892.7, "taker_buy_quote": 268236.23057 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 0.0567, "high": 0.0576, "low": 0.0557, "close": 0.057, "volume": 8064958.8, "close_time": 1756943999999, "quote_volume": 457207.11368, "trades": 4764, "taker_buy_base": 3452069.9, "taker_buy_quote": 195685.82205 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 0.057, "high": 0.0572, "low": 0.0535, "close": 0.0543, "volume": 12098768.6, "close_time": 1757030399999, "quote_volume": 664885.25992, "trades": 6353, "taker_buy_base": 5644519.6, "taker_buy_quote": 310569.31273 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 0.0544, "high": 0.0567, "low": 0.0544, "close": 0.0555, "volume": 12060106.5, "close_time": 1757116799999, "quote_volume": 670741.33416, "trades": 7315, "taker_buy_base": 5723130.0, "taker_buy_quote": 318185.80568 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 0.0556, "high": 0.0561, "low": 0.0544, "close": 0.0552, "volume": 7147860.5, "close_time": 1757203199999, "quote_volume": 394376.35736, "trades": 4059, "taker_buy_base": 3930806.7, "taker_buy_quote": 216986.95719 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 0.0552, "high": 0.0565, "low": 0.0551, "close": 0.0562, "volume": 7179678.4, "close_time": 1757289599999, "quote_volume": 400800.40479, "trades": 4991, "taker_buy_base": 3996485.5, "taker_buy_quote": 223171.27305 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 0.0562, "high": 0.0586, "low": 0.0556, "close": 0.058, "volume": 9584943.9, "close_time": 1757375999999, "quote_volume": 550143.4685, "trades": 7298, "taker_buy_base": 4724905.5, "taker_buy_quote": 271482.11378 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 0.0581, "high": 0.0601, "low": 0.057, "close": 0.058, "volume": 12321771.6, "close_time": 1757462399999, "quote_volume": 720860.97788, "trades": 9896, "taker_buy_base": 5765004.5, "taker_buy_quote": 337345.09132 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 0.0581, "high": 0.0632, "low": 0.0576, "close": 0.0596, "volume": 40331886.9, "close_time": 1757548799999, "quote_volume": 2457321.12856, "trades": 26596, "taker_buy_base": 19774191.0, "taker_buy_quote": 1206983.40784 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 0.0596, "high": 0.0632, "low": 0.0592, "close": 0.0605, "volume": 23536531.0, "close_time": 1757635199999, "quote_volume": 1431571.22413, "trades": 15660, "taker_buy_base": 11757794.4, "taker_buy_quote": 716157.13713 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 0.0606, "high": 0.064, "low": 0.0601, "close": 0.0638, "volume": 49376696.4, "close_time": 1757721599999, "quote_volume": 3059696.45651, "trades": 27426, "taker_buy_base": 25205748.6, "taker_buy_quote": 1562185.48293 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 0.0638, "high": 0.0838, "low": 0.0635, "close": 0.0778, "volume": 319147694.3, "close_time": 1757807999999, "quote_volume": 24083130.37014, "trades": 182973, "taker_buy_base": 165467180.3, "taker_buy_quote": 12476111.47434 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 0.0777, "high": 0.079, "low": 0.0679, "close": 0.0685, "volume": 61402114.7, "close_time": 1757894399999, "quote_volume": 4490004.05768, "trades": 46860, "taker_buy_base": 25969070.5, "taker_buy_quote": 1899961.40609 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 0.0684, "high": 0.0701, "low": 0.0634, "close": 0.0655, "volume": 29624070.5, "close_time": 1757980799999, "quote_volume": 1963615.99755, "trades": 23427, "taker_buy_base": 13155127.8, "taker_buy_quote": 871610.89041 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 0.0655, "high": 0.0696, "low": 0.0642, "close": 0.0669, "volume": 29605719.8, "close_time": 1758067199999, "quote_volume": 1973160.17863, "trades": 26331, "taker_buy_base": 15566524.6, "taker_buy_quote": 1038412.00866 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 0.0669, "high": 0.0692, "low": 0.0647, "close": 0.0688, "volume": 16091340.1, "close_time": 1758153599999, "quote_volume": 1076241.84392, "trades": 14260, "taker_buy_base": 8303485.7, "taker_buy_quote": 555930.00253 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 0.0689, "high": 0.0711, "low": 0.0683, "close": 0.0702, "volume": 13653268.1, "close_time": 1758239999999, "quote_volume": 951941.02999, "trades": 12164, "taker_buy_base": 6432687.2, "taker_buy_quote": 448745.78238 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 0.0702, "high": 0.0709, "low": 0.0646, "close": 0.0652, "volume": 19544276.6, "close_time": 1758326399999, "quote_volume": 1306041.21209, "trades": 11930, "taker_buy_base": 8312263.2, "taker_buy_quote": 554970.52358 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 0.0652, "high": 0.0694, "low": 0.0643, "close": 0.068, "volume": 18619286.1, "close_time": 1758412799999, "quote_volume": 1256258.36279, "trades": 15428, "taker_buy_base": 9839575.7, "taker_buy_quote": 663791.03197 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 0.0681, "high": 0.0693, "low": 0.0661, "close": 0.0664, "volume": 20993196.5, "close_time": 1758499199999, "quote_volume": 1421361.11469, "trades": 17823, "taker_buy_base": 9594544.7, "taker_buy_quote": 650611.48482 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 0.0664, "high": 0.0667, "low": 0.0554, "close": 0.0591, "volume": 37738109.4, "close_time": 1758585599999, "quote_volume": 2256681.2408, "trades": 29780, "taker_buy_base": 19296930.8, "taker_buy_quote": 1151112.20059 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 0.0591, "high": 0.0602, "low": 0.0568, "close": 0.0586, "volume": 16642730.6, "close_time": 1758671999999, "quote_volume": 978826.46162, "trades": 11493, "taker_buy_base": 8361898.9, "taker_buy_quote": 492440.56339 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 0.0587, "high": 0.0609, "low": 0.056, "close": 0.0577, "volume": 22556679.7, "close_time": 1758758399999, "quote_volume": 1318008.7343, "trades": 11479, "taker_buy_base": 12653820.0, "taker_buy_quote": 735599.24504 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 0.0577, "high": 0.0581, "low": 0.0521, "close": 0.0531, "volume": 20081006.0, "close_time": 1758844799999, "quote_volume": 1100465.93465, "trades": 15000, "taker_buy_base": 9764219.8, "taker_buy_quote": 535583.46095 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 0.0531, "high": 0.0558, "low": 0.0531, "close": 0.055, "volume": 12976361.4, "close_time": 1758931199999, "quote_volume": 707336.90814, "trades": 9132, "taker_buy_base": 6437140.3, "taker_buy_quote": 351303.00944 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 0.055, "high": 0.0553, "low": 0.054, "close": 0.0545, "volume": 7937016.2, "close_time": 1759017599999, "quote_volume": 434370.43844, "trades": 5228, "taker_buy_base": 3726822.0, "taker_buy_quote": 204156.15578 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 0.0545, "high": 0.0562, "low": 0.0528, "close": 0.056, "volume": 11994134.5, "close_time": 1759103999999, "quote_volume": 650364.90163, "trades": 10979, "taker_buy_base": 6357966.9, "taker_buy_quote": 344851.11801 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 0.056, "high": 0.0562, "low": 0.0542, "close": 0.0553, "volume": 9532049.2, "close_time": 1759190399999, "quote_volume": 526417.53504, "trades": 6463, "taker_buy_base": 4959944.8, "taker_buy_quote": 274109.76069 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 0.0552, "high": 0.0553, "low": 0.0527, "close": 0.0545, "volume": 13158638.4, "close_time": 1759276799999, "quote_volume": 709033.30189, "trades": 7256, "taker_buy_base": 5464605.2, "taker_buy_quote": 294689.35247 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 0.0546, "high": 0.0576, "low": 0.054, "close": 0.0574, "volume": 8173491.4, "close_time": 1759363199999, "quote_volume": 458114.08794, "trades": 7434, "taker_buy_base": 3637524.3, "taker_buy_quote": 204187.64708 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 0.0573, "high": 0.0593, "low": 0.0569, "close": 0.0591, "volume": 28233004.1, "close_time": 1759449599999, "quote_volume": 1640692.73937, "trades": 15660, "taker_buy_base": 14150772.3, "taker_buy_quote": 822787.27721 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 0.0591, "high": 0.0605, "low": 0.0576, "close": 0.0592, "volume": 17417422.1, "close_time": 1759535999999, "quote_volume": 1025155.49315, "trades": 12928, "taker_buy_base": 8718943.0, "taker_buy_quote": 513355.03023 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 0.0592, "high": 0.0595, "low": 0.0568, "close": 0.0575, "volume": 14006988.3, "close_time": 1759622399999, "quote_volume": 812566.52435, "trades": 10534, "taker_buy_base": 5431465.8, "taker_buy_quote": 315487.59139 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 0.0576, "high": 0.0597, "low": 0.0571, "close": 0.0575, "volume": 18303460.3, "close_time": 1759708799999, "quote_volume": 1064172.70589, "trades": 10310, "taker_buy_base": 9298284.1, "taker_buy_quote": 542016.44598 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 0.0574, "high": 0.062, "low": 0.0573, "close": 0.0605, "volume": 23339590.8, "close_time": 1759795199999, "quote_volume": 1400349.52929, "trades": 18397, "taker_buy_base": 11011742.8, "taker_buy_quote": 660106.21179 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 0.0605, "high": 0.0632, "low": 0.0589, "close": 0.0595, "volume": 37667269.7, "close_time": 1759881599999, "quote_volume": 2291693.74884, "trades": 23692, "taker_buy_base": 18670222.2, "taker_buy_quote": 1138181.29395 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 0.0594, "high": 0.0641, "low": 0.0593, "close": 0.0623, "volume": 58162458.8, "close_time": 1759967999999, "quote_volume": 3626507.02917, "trades": 47988, "taker_buy_base": 27843480.0, "taker_buy_quote": 1739318.99217 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 0.0622, "high": 0.0696, "low": 0.056, "close": 0.0658, "volume": 142984581.1, "close_time": 1760054399999, "quote_volume": 9168089.24795, "trades": 93202, "taker_buy_base": 73377083.0, "taker_buy_quote": 4703574.60796 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 0.0658, "high": 0.0764, "low": 0.0203, "close": 0.0466, "volume": 263176534.3, "close_time": 1760140799999, "quote_volume": 16771884.8901, "trades": 224425, "taker_buy_base": 130850472.6, "taker_buy_quote": 8360883.99305 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 0.0467, "high": 0.0487, "low": 0.0424, "close": 0.0432, "volume": 63694893.2, "close_time": 1760227199999, "quote_volume": 2935209.53748, "trades": 35477, "taker_buy_base": 32187795.0, "taker_buy_quote": 1485204.07918 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 0.0432, "high": 0.0503, "low": 0.0428, "close": 0.0496, "volume": 39832901.1, "close_time": 1760313599999, "quote_volume": 1863787.88386, "trades": 16433, "taker_buy_base": 19204913.7, "taker_buy_quote": 900211.69728 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 0.0496, "high": 0.0629, "low": 0.0491, "close": 0.0556, "volume": 123939040.3, "close_time": 1760399999999, "quote_volume": 7066335.06651, "trades": 64527, "taker_buy_base": 60475468.5, "taker_buy_quote": 3445467.17511 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 0.0556, "high": 0.058, "low": 0.0502, "close": 0.0538, "volume": 83084960.8, "close_time": 1760486399999, "quote_volume": 4500789.03957, "trades": 63963, "taker_buy_base": 39770262.3, "taker_buy_quote": 2160470.28808 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 0.0538, "high": 0.0614, "low": 0.0524, "close": 0.0541, "volume": 93524652.3, "close_time": 1760572799999, "quote_volume": 5254013.73266, "trades": 44560, "taker_buy_base": 47733360.9, "taker_buy_quote": 2683491.12988 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 0.054, "high": 0.055, "low": 0.0491, "close": 0.0502, "volume": 41086545.1, "close_time": 1760659199999, "quote_volume": 2150558.49618, "trades": 20380, "taker_buy_base": 18291562.2, "taker_buy_quote": 958416.59212 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 0.05, "high": 0.051, "low": 0.0458, "close": 0.049, "volume": 24865588.9, "close_time": 1760745599999, "quote_volume": 1206010.90176, "trades": 14210, "taker_buy_base": 12276854.0, "taker_buy_quote": 595368.30968 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 0.049, "high": 0.0518, "low": 0.0483, "close": 0.0492, "volume": 15649513.3, "close_time": 1760831999999, "quote_volume": 784276.81446, "trades": 8593, "taker_buy_base": 7372815.1, "taker_buy_quote": 370264.79158 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 0.0492, "high": 0.0516, "low": 0.0483, "close": 0.0505, "volume": 14721719.8, "close_time": 1760918399999, "quote_volume": 738205.07454, "trades": 7755, "taker_buy_base": 7003883.0, "taker_buy_quote": 351105.424 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 0.0505, "high": 0.0522, "low": 0.0492, "close": 0.05, "volume": 15393166.7, "close_time": 1761004799999, "quote_volume": 779205.54245, "trades": 7541, "taker_buy_base": 6818013.5, "taker_buy_quote": 345883.81833 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 0.05, "high": 0.0518, "low": 0.0476, "close": 0.0479, "volume": 17425564.2, "close_time": 1761091199999, "quote_volume": 863821.67901, "trades": 10568, "taker_buy_base": 8944442.1, "taker_buy_quote": 443768.76726 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 0.0479, "high": 0.0488, "low": 0.045, "close": 0.0469, "volume": 15211058.4, "close_time": 1761177599999, "quote_volume": 719691.63009, "trades": 7773, "taker_buy_base": 7136004.4, "taker_buy_quote": 337728.93151 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 0.0469, "high": 0.0493, "low": 0.0468, "close": 0.0484, "volume": 10824479.0, "close_time": 1761263999999, "quote_volume": 519300.16015, "trades": 6716, "taker_buy_base": 5376243.8, "taker_buy_quote": 258037.08024 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 0.0483, "high": 0.0497, "low": 0.0475, "close": 0.0492, "volume": 8826421.9, "close_time": 1761350399999, "quote_volume": 429092.64388, "trades": 5307, "taker_buy_base": 4363036.9, "taker_buy_quote": 212228.71768 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 0.0492, "high": 0.0544, "low": 0.0487, "close": 0.0502, "volume": 45861899.8, "close_time": 1761436799999, "quote_volume": 2349980.85206, "trades": 22148, "taker_buy_base": 23632088.6, "taker_buy_quote": 1213440.49635 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 0.0502, "high": 0.0515, "low": 0.0494, "close": 0.051, "volume": 12025004.6, "close_time": 1761523199999, "quote_volume": 608306.44866, "trades": 5956, "taker_buy_base": 5239401.7, "taker_buy_quote": 265137.17026 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 0.051, "high": 0.0519, "low": 0.049, "close": 0.0493, "volume": 10714763.2, "close_time": 1761609599999, "quote_volume": 541724.64227, "trades": 6430, "taker_buy_base": 4753240.8, "taker_buy_quote": 240596.79528 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 0.0493, "high": 0.0502, "low": 0.0466, "close": 0.048, "volume": 10747341.3, "close_time": 1761695999999, "quote_volume": 523246.48742, "trades": 6526, "taker_buy_base": 4964372.6, "taker_buy_quote": 241701.61614 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 0.048, "high": 0.049, "low": 0.047, "close": 0.048, "volume": 10556365.6, "close_time": 1761782399999, "quote_volume": 508196.39765, "trades": 7135, "taker_buy_base": 5262179.7, "taker_buy_quote": 253478.1064 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 0.0479, "high": 0.0487, "low": 0.0443, "close": 0.0461, "volume": 13004651.4, "close_time": 1761868799999, "quote_volume": 603373.28865, "trades": 6147, "taker_buy_base": 6108874.0, "taker_buy_quote": 284154.53155 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 0.0461, "high": 0.0473, "low": 0.0448, "close": 0.0459, "volume": 11123081.0, "close_time": 1761955199999, "quote_volume": 513671.66182, "trades": 5370, "taker_buy_base": 5587758.1, "taker_buy_quote": 257705.08258 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 0.0458, "high": 0.0474, "low": 0.0454, "close": 0.0471, "volume": 7685763.0, "close_time": 1762041599999, "quote_volume": 358026.36387, "trades": 4498, "taker_buy_base": 3937239.4, "taker_buy_quote": 183724.62358 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 0.0472, "high": 0.0476, "low": 0.0451, "close": 0.0465, "volume": 7860294.8, "close_time": 1762127999999, "quote_volume": 364533.89845, "trades": 4359, "taker_buy_base": 3796981.5, "taker_buy_quote": 176108.46556 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 0.0465, "high": 0.0466, "low": 0.0395, "close": 0.0413, "volume": 28017254.1, "close_time": 1762214399999, "quote_volume": 1181741.35134, "trades": 8868, "taker_buy_base": 14434168.0, "taker_buy_quote": 611162.13972 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 0.0412, "high": 0.0422, "low": 0.0376, "close": 0.0401, "volume": 26998735.8, "close_time": 1762300799999, "quote_volume": 1076966.82795, "trades": 9939, "taker_buy_base": 13306246.5, "taker_buy_quote": 530612.08397 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 0.0401, "high": 0.0417, "low": 0.0381, "close": 0.0415, "volume": 12849753.9, "close_time": 1762387199999, "quote_volume": 519093.75309, "trades": 5670, "taker_buy_base": 6375968.2, "taker_buy_quote": 257841.60554 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 0.0413, "high": 0.0418, "low": 0.0394, "close": 0.0412, "volume": 26086904.1, "close_time": 1762473599999, "quote_volume": 1060385.48193, "trades": 10229, "taker_buy_base": 13140621.5, "taker_buy_quote": 534289.55009 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 0.0413, "high": 0.0467, "low": 0.0405, "close": 0.0458, "volume": 31393961.5, "close_time": 1762559999999, "quote_volume": 1372395.71535, "trades": 18394, "taker_buy_base": 15313673.6, "taker_buy_quote": 670296.2181 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 0.0459, "high": 0.0524, "low": 0.0439, "close": 0.048, "volume": 131625137.1, "close_time": 1762646399999, "quote_volume": 6356238.01506, "trades": 62602, "taker_buy_base": 67377525.3, "taker_buy_quote": 3253249.72027 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 0.0479, "high": 0.049, "low": 0.0447, "close": 0.0459, "volume": 33990582.4, "close_time": 1762732799999, "quote_volume": 1573251.7577, "trades": 12719, "taker_buy_base": 15486241.1, "taker_buy_quote": 718352.65723 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0443, "close": 0.0458, "volume": 19831292.7, "close_time": 1762819199999, "quote_volume": 905791.81223, "trades": 11470, "taker_buy_base": 8752775.0, "taker_buy_quote": 399887.64097 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 0.0459, "high": 0.0467, "low": 0.0432, "close": 0.0434, "volume": 11306458.8, "close_time": 1762905599999, "quote_volume": 508184.8622, "trades": 8329, "taker_buy_base": 5452441.2, "taker_buy_quote": 244974.20393 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 0.0437, "high": 0.0456, "low": 0.0419, "close": 0.0427, "volume": 9417692.6, "close_time": 1762991999999, "quote_volume": 411133.28036, "trades": 5361, "taker_buy_base": 4467034.8, "taker_buy_quote": 194995.09833 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 0.0426, "high": 0.0443, "low": 0.0403, "close": 0.0416, "volume": 8234925.4, "close_time": 1763078399999, "quote_volume": 346714.74001, "trades": 5345, "taker_buy_base": 4150048.3, "taker_buy_quote": 174943.34191 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 0.0416, "high": 0.0419, "low": 0.0392, "close": 0.0398, "volume": 12803818.4, "close_time": 1763164799999, "quote_volume": 518055.49171, "trades": 5212, "taker_buy_base": 6012500.9, "taker_buy_quote": 243023.10352 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 0.0397, "high": 0.0414, "low": 0.0397, "close": 0.0406, "volume": 5883613.3, "close_time": 1763251199999, "quote_volume": 239244.65254, "trades": 2548, "taker_buy_base": 3131628.3, "taker_buy_quote": 127376.38078 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 0.0405, "high": 0.041, "low": 0.0381, "close": 0.0395, "volume": 10327456.4, "close_time": 1763337599999, "quote_volume": 409419.43027, "trades": 2814, "taker_buy_base": 4750262.8, "taker_buy_quote": 188347.69256 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 0.0394, "high": 0.0405, "low": 0.0377, "close": 0.0383, "volume": 9215052.4, "close_time": 1763423999999, "quote_volume": 361158.4675, "trades": 3590, "taker_buy_base": 4356418.5, "taker_buy_quote": 171042.88473 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 0.0383, "high": 0.0398, "low": 0.0376, "close": 0.0392, "volume": 9729225.2, "close_time": 1763510399999, "quote_volume": 376498.56306, "trades": 5505, "taker_buy_base": 4865963.0, "taker_buy_quote": 188332.85119 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 0.0393, "high": 0.0397, "low": 0.036, "close": 0.0382, "volume": 16229379.1, "close_time": 1763596799999, "quote_volume": 618696.30193, "trades": 8039, "taker_buy_base": 8276102.8, "taker_buy_quote": 316127.95322 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 0.0381, "high": 0.0414, "low": 0.0368, "close": 0.0381, "volume": 21721249.3, "close_time": 1763683199999, "quote_volume": 852554.30396, "trades": 10833, "taker_buy_base": 10674554.4, "taker_buy_quote": 419015.427 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 0.0382, "high": 0.0395, "low": 0.0338, "close": 0.0365, "volume": 31125078.3, "close_time": 1763769599999, "quote_volume": 1130875.72938, "trades": 8738, "taker_buy_base": 14296779.5, "taker_buy_quote": 519730.95535 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 0.0365, "high": 0.0375, "low": 0.0349, "close": 0.0366, "volume": 22858634.5, "close_time": 1763855999999, "quote_volume": 829652.90493, "trades": 7698, "taker_buy_base": 11826840.4, "taker_buy_quote": 429888.89318 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 0.0366, "high": 0.0416, "low": 0.0363, "close": 0.0365, "volume": 62379488.2, "close_time": 1763942399999, "quote_volume": 2362183.83624, "trades": 21732, "taker_buy_base": 30572385.9, "taker_buy_quote": 1159057.35195 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 0.0365, "high": 0.0384, "low": 0.036, "close": 0.0378, "volume": 24417063.5, "close_time": 1764028799999, "quote_volume": 914856.99801, "trades": 7943, "taker_buy_base": 12893026.7, "taker_buy_quote": 483282.69027 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 0.0379, "high": 0.0389, "low": 0.0371, "close": 0.038, "volume": 19511473.9, "close_time": 1764115199999, "quote_volume": 742287.77527, "trades": 5540, "taker_buy_base": 9063651.4, "taker_buy_quote": 345783.26134 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 0.038, "high": 0.0414, "low": 0.0378, "close": 0.0408, "volume": 102557149.6, "close_time": 1764201599999, "quote_volume": 4088668.83849, "trades": 38227, "taker_buy_base": 55574868.1, "taker_buy_quote": 2220651.20202 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 0.0407, "high": 0.0412, "low": 0.0388, "close": 0.0395, "volume": 30737530.8, "close_time": 1764287999999, "quote_volume": 1226954.57125, "trades": 11705, "taker_buy_base": 14508809.8, "taker_buy_quote": 579832.02358 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 0.0395, "high": 0.0396, "low": 0.0377, "close": 0.0381, "volume": 14804363.0, "close_time": 1764374399999, "quote_volume": 572463.12433, "trades": 4524, "taker_buy_base": 6501162.4, "taker_buy_quote": 251609.41764 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 0.038, "high": 0.0383, "low": 0.037, "close": 0.0373, "volume": 9293973.6, "close_time": 1764460799999, "quote_volume": 349270.85779, "trades": 2792, "taker_buy_base": 3511090.7, "taker_buy_quote": 132091.96351 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 0.0374, "high": 0.0378, "low": 0.0368, "close": 0.0369, "volume": 6985237.7, "close_time": 1764547199999, "quote_volume": 260086.12369, "trades": 2264, "taker_buy_base": 3358526.1, "taker_buy_quote": 125114.97051 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 0.0368, "high": 0.0368, "low": 0.033, "close": 0.0342, "volume": 21029247.4, "close_time": 1764633599999, "quote_volume": 723111.74554, "trades": 4963, "taker_buy_base": 9801871.6, "taker_buy_quote": 336986.77199 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 0.0342, "high": 0.0364, "low": 0.0336, "close": 0.0359, "volume": 11583931.8, "close_time": 1764719999999, "quote_volume": 406311.21122, "trades": 3481, "taker_buy_base": 6327142.4, "taker_buy_quote": 221396.26748 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 0.0359, "high": 0.0384, "low": 0.0357, "close": 0.0367, "volume": 24115710.1, "close_time": 1764806399999, "quote_volume": 886857.86494, "trades": 7229, "taker_buy_base": 11314190.6, "taker_buy_quote": 416174.09309 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 0.0367, "high": 0.037, "low": 0.0352, "close": 0.0359, "volume": 9277519.9, "close_time": 1764892799999, "quote_volume": 335969.04762, "trades": 2174, "taker_buy_base": 4084044.0, "taker_buy_quote": 147969.31535 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 0.0358, "high": 0.0365, "low": 0.0334, "close": 0.0344, "volume": 18166473.6, "close_time": 1764979199999, "quote_volume": 631064.97018, "trades": 5861, "taker_buy_base": 7796168.0, "taker_buy_quote": 271197.28404 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 0.0342, "high": 0.0368, "low": 0.034, "close": 0.0359, "volume": 15159063.6, "close_time": 1765065599999, "quote_volume": 537306.02708, "trades": 5005, "taker_buy_base": 8591252.2, "taker_buy_quote": 304573.27751 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 0.0358, "high": 0.0362, "low": 0.0339, "close": 0.0348, "volume": 11055313.2, "close_time": 1765151999999, "quote_volume": 389483.75635, "trades": 3254, "taker_buy_base": 5728727.6, "taker_buy_quote": 201710.76794 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 0.0348, "high": 0.0361, "low": 0.0347, "close": 0.0354, "volume": 7214766.8, "close_time": 1765238399999, "quote_volume": 257034.21014, "trades": 2234, "taker_buy_base": 3242716.6, "taker_buy_quote": 115670.88538 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 0.0354, "high": 0.0374, "low": 0.0346, "close": 0.0364, "volume": 6986124.0, "close_time": 1765324799999, "quote_volume": 250919.68287, "trades": 3275, "taker_buy_base": 3037153.9, "taker_buy_quote": 109232.62201 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 0.0364, "high": 0.0368, "low": 0.035, "close": 0.0351, "volume": 7711894.6, "close_time": 1765411199999, "quote_volume": 276520.5337, "trades": 3554, "taker_buy_base": 3714685.9, "taker_buy_quote": 133227.46553 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 0.0351, "high": 0.0353, "low": 0.0332, "close": 0.0342, "volume": 12371878.2, "close_time": 1765497599999, "quote_volume": 420210.29118, "trades": 4518, "taker_buy_base": 5106006.8, "taker_buy_quote": 173559.61279 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 0.0343, "high": 0.0345, "low": 0.0325, "close": 0.0335, "volume": 6932210.9, "close_time": 1765583999999, "quote_volume": 233147.90761, "trades": 1878, "taker_buy_base": 3499885.1, "taker_buy_quote": 117770.24577 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 0.0336, "high": 0.0344, "low": 0.0335, "close": 0.0344, "volume": 4631871.4, "close_time": 1765670399999, "quote_volume": 156712.65684, "trades": 2685, "taker_buy_base": 2212281.5, "taker_buy_quote": 74837.51174 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 0.0343, "high": 0.0343, "low": 0.0319, "close": 0.0323, "volume": 10549022.9, "close_time": 1765756799999, "quote_volume": 350285.64496, "trades": 3449, "taker_buy_base": 4789440.2, "taker_buy_quote": 159320.64911 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 0.0323, "high": 0.0336, "low": 0.0306, "close": 0.0316, "volume": 16403771.1, "close_time": 1765843199999, "quote_volume": 523122.31873, "trades": 3960, "taker_buy_base": 8240035.0, "taker_buy_quote": 263152.485 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 0.0315, "high": 0.0316, "low": 0.0308, "close": 0.0315, "volume": 8620931.1, "close_time": 1765929599999, "quote_volume": 269105.40159, "trades": 2669, "taker_buy_base": 3948317.6, "taker_buy_quote": 123260.02282 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 0.0314, "high": 0.0317, "low": 0.0292, "close": 0.0298, "volume": 9640532.7, "close_time": 1766015999999, "quote_volume": 294674.78058, "trades": 2963, "taker_buy_base": 4211637.7, "taker_buy_quote": 128659.50142 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 0.0296, "high": 0.0346, "low": 0.0285, "close": 0.0289, "volume": 79166735.9, "close_time": 1766102399999, "quote_volume": 2479871.61631, "trades": 19759, "taker_buy_base": 39251050.5, "taker_buy_quote": 1237801.10039 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 0.0289, "high": 0.0313, "low": 0.0286, "close": 0.031, "volume": 16786765.1, "close_time": 1766188799999, "quote_volume": 505263.35875, "trades": 3541, "taker_buy_base": 8334619.6, "taker_buy_quote": 251139.89734 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 0.031, "high": 0.0313, "low": 0.0306, "close": 0.031, "volume": 5264229.9, "close_time": 1766275199999, "quote_volume": 162749.61028, "trades": 1966, "taker_buy_base": 2255935.3, "taker_buy_quote": 69761.47871 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 0.031, "high": 0.0312, "low": 0.0291, "close": 0.0297, "volume": 10162450.7, "close_time": 1766361599999, "quote_volume": 307464.84353, "trades": 3026, "taker_buy_base": 4386240.6, "taker_buy_quote": 133084.6337 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 0.0296, "high": 0.0304, "low": 0.0292, "close": 0.0298, "volume": 7511858.2, "close_time": 1766447999999, "quote_volume": 224102.31814, "trades": 2650, "taker_buy_base": 3918898.3, "taker_buy_quote": 116899.07949 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 0.0297, "high": 0.0309, "low": 0.0287, "close": 0.0301, "volume": 22066863.7, "close_time": 1766534399999, "quote_volume": 662816.76046, "trades": 5213, "taker_buy_base": 10881022.0, "taker_buy_quote": 326969.67685 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 0.0302, "high": 0.0302, "low": 0.0292, "close": 0.03, "volume": 6370026.2, "close_time": 1766620799999, "quote_volume": 188622.38746, "trades": 1659, "taker_buy_base": 3165028.9, "taker_buy_quote": 93735.45941 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 0.0299, "high": 0.0304, "low": 0.0292, "close": 0.0293, "volume": 5342448.6, "close_time": 1766707199999, "quote_volume": 160033.09522, "trades": 1996, "taker_buy_base": 2230977.8, "taker_buy_quote": 66785.19109 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 0.0293, "high": 0.0302, "low": 0.0292, "close": 0.0299, "volume": 6880245.1, "close_time": 1766793599999, "quote_volume": 204716.23649, "trades": 2827, "taker_buy_base": 2821383.0, "taker_buy_quote": 84025.48185 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 0.0299, "high": 0.0309, "low": 0.0296, "close": 0.0309, "volume": 7253465.1, "close_time": 1766879999999, "quote_volume": 218693.7907, "trades": 2786, "taker_buy_base": 3621138.6, "taker_buy_quote": 109223.45215 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 0.0309, "high": 0.0309, "low": 0.0301, "close": 0.0305, "volume": 7157009.2, "close_time": 1766966399999, "quote_volume": 218671.33454, "trades": 2806, "taker_buy_base": 3570803.4, "taker_buy_quote": 109202.72227 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 0.0304, "high": 0.031, "low": 0.0295, "close": 0.0298, "volume": 8656458.8, "close_time": 1767052799999, "quote_volume": 260840.04621, "trades": 3105, "taker_buy_base": 4106975.6, "taker_buy_quote": 123888.42907 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 0.0299, "high": 0.0301, "low": 0.0293, "close": 0.0298, "volume": 7659106.5, "close_time": 1767139199999, "quote_volume": 227737.91609, "trades": 2957, "taker_buy_base": 3993005.9, "taker_buy_quote": 118804.5057 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 0.0299, "high": 0.0336, "low": 0.0289, "close": 0.0303, "volume": 57794971.7, "close_time": 1767225599999, "quote_volume": 1779693.1575, "trades": 18608, "taker_buy_base": 30022776.7, "taker_buy_quote": 924758.13071 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 0.0303, "high": 0.0335, "low": 0.0302, "close": 0.0317, "volume": 55206134.6, "close_time": 1767311999999, "quote_volume": 1754592.98904, "trades": 14039, "taker_buy_base": 27929630.0, "taker_buy_quote": 888353.44235 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 0.0318, "high": 0.0329, "low": 0.0315, "close": 0.0327, "volume": 28138426.1, "close_time": 1767398399999, "quote_volume": 907619.15394, "trades": 6208, "taker_buy_base": 13561867.1, "taker_buy_quote": 437350.04132 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 0.0327, "high": 0.0335, "low": 0.0321, "close": 0.0329, "volume": 15948047.3, "close_time": 1767484799999, "quote_volume": 520412.88026, "trades": 4814, "taker_buy_base": 7826812.1, "taker_buy_quote": 255476.12951 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 0.033, "high": 0.0342, "low": 0.0326, "close": 0.0332, "volume": 15013217.5, "close_time": 1767571199999, "quote_volume": 499460.69243, "trades": 5444, "taker_buy_base": 7132171.6, "taker_buy_quote": 237372.58667 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 0.0333, "high": 0.0403, "low": 0.0326, "close": 0.0354, "volume": 63501937.4, "close_time": 1767657599999, "quote_volume": 2315559.98024, "trades": 22571, "taker_buy_base": 29141253.2, "taker_buy_quote": 1057477.08909 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 0.0354, "high": 0.0363, "low": 0.0332, "close": 0.0345, "volume": 34842746.1, "close_time": 1767743999999, "quote_volume": 1223149.91253, "trades": 14829, "taker_buy_base": 16669985.5, "taker_buy_quote": 584806.49303 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 0.0347, "high": 0.0347, "low": 0.0324, "close": 0.0327, "volume": 15766975.6, "close_time": 1767830399999, "quote_volume": 528287.17604, "trades": 5901, "taker_buy_base": 6653579.1, "taker_buy_quote": 223032.1124 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 0.0327, "high": 0.0334, "low": 0.0318, "close": 0.0331, "volume": 10284040.5, "close_time": 1767916799999, "quote_volume": 335219.0339, "trades": 5422, "taker_buy_base": 4750291.3, "taker_buy_quote": 155013.6426 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 0.0331, "high": 0.0334, "low": 0.0324, "close": 0.0329, "volume": 7637249.8, "close_time": 1768003199999, "quote_volume": 251166.47305, "trades": 2987, "taker_buy_base": 3468922.0, "taker_buy_quote": 114156.0476 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 0.0328, "high": 0.0339, "low": 0.0326, "close": 0.0333, "volume": 7481299.4, "close_time": 1768089599999, "quote_volume": 250291.92562, "trades": 3027, "taker_buy_base": 4101062.6, "taker_buy_quote": 137290.52221 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0321, "close": 0.0324, "volume": 6899939.8, "close_time": 1768175999999, "quote_volume": 228062.11124, "trades": 2606, "taker_buy_base": 3148312.3, "taker_buy_quote": 104171.21779 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 0.0325, "high": 0.0329, "low": 0.0312, "close": 0.0316, "volume": 12501127.1, "close_time": 1768262399999, "quote_volume": 401072.15067, "trades": 4222, "taker_buy_base": 5918299.8, "taker_buy_quote": 189633.03114 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 0.0316, "high": 0.0343, "low": 0.0316, "close": 0.0337, "volume": 13385743.7, "close_time": 1768348799999, "quote_volume": 439523.66973, "trades": 4162, "taker_buy_base": 6996890.0, "taker_buy_quote": 230044.23222 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 0.0337, "high": 0.0344, "low": 0.0333, "close": 0.0335, "volume": 18535877.5, "close_time": 1768435199999, "quote_volume": 627863.19927, "trades": 4725, "taker_buy_base": 9995556.4, "taker_buy_quote": 338652.87315 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 0.0334, "high": 0.0336, "low": 0.0311, "close": 0.0316, "volume": 15126928.0, "close_time": 1768521599999, "quote_volume": 488379.20352, "trades": 5237, "taker_buy_base": 6773919.3, "taker_buy_quote": 218299.85213 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 0.0316, "high": 0.0323, "low": 0.0307, "close": 0.0323, "volume": 12423227.0, "close_time": 1768607999999, "quote_volume": 392837.34284, "trades": 5882, "taker_buy_base": 5824518.8, "taker_buy_quote": 184347.19425 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 0.0322, "high": 0.0358, "low": 0.032, "close": 0.0333, "volume": 42011866.6, "close_time": 1768694399999, "quote_volume": 1432201.65343, "trades": 15084, "taker_buy_base": 20054167.0, "taker_buy_quote": 684255.21505 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 0.0334, "high": 0.0346, "low": 0.0321, "close": 0.0321, "volume": 27347814.4, "close_time": 1768780799999, "quote_volume": 918863.26652, "trades": 11356, "taker_buy_base": 15155744.3, "taker_buy_quote": 509414.67812 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 0.0321, "high": 0.0321, "low": 0.0293, "close": 0.0309, "volume": 16766046.3, "close_time": 1768867199999, "quote_volume": 516109.72329, "trades": 7064, "taker_buy_base": 8065453.2, "taker_buy_quote": 248354.80975 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 0.0309, "high": 0.0318, "low": 0.0293, "close": 0.0295, "volume": 32371936.6, "close_time": 1768953599999, "quote_volume": 995500.55753, "trades": 7566, "taker_buy_base": 15599716.5, "taker_buy_quote": 480949.69218 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 0.0296, "high": 0.0308, "low": 0.0293, "close": 0.0302, "volume": 14076475.2, "close_time": 1769039999999, "quote_volume": 423860.0338, "trades": 5854, "taker_buy_base": 6460777.6, "taker_buy_quote": 194803.95297 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 0.0302, "high": 0.0314, "low": 0.0296, "close": 0.0301, "volume": 11722797.8, "close_time": 1769126399999, "quote_volume": 357215.38545, "trades": 4156, "taker_buy_base": 6119119.6, "taker_buy_quote": 186564.51471 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 0.03, "high": 0.0307, "low": 0.0295, "close": 0.0299, "volume": 7493270.3, "close_time": 1769212799999, "quote_volume": 225973.68245, "trades": 2978, "taker_buy_base": 3654724.1, "taker_buy_quote": 110286.93452 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 0.0298, "high": 0.0303, "low": 0.0293, "close": 0.0294, "volume": 4855980.5, "close_time": 1769299199999, "quote_volume": 144907.61913, "trades": 2063, "taker_buy_base": 1723243.6, "taker_buy_quote": 51448.73143 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 0.0294, "high": 0.0297, "low": 0.0273, "close": 0.028, "volume": 14470588.1, "close_time": 1769385599999, "quote_volume": 416426.24132, "trades": 4319, "taker_buy_base": 6593857.4, "taker_buy_quote": 189581.73293 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 0.028, "high": 0.0287, "low": 0.0279, "close": 0.0284, "volume": 11014850.5, "close_time": 1769471999999, "quote_volume": 313015.07783, "trades": 2853, "taker_buy_base": 5325632.2, "taker_buy_quote": 151468.76461 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 0.0284, "high": 0.0286, "low": 0.0274, "close": 0.0285, "volume": 9994885.1, "close_time": 1769558399999, "quote_volume": 280031.43432, "trades": 3219, "taker_buy_base": 5009124.9, "taker_buy_quote": 140471.35848 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 0.0284, "high": 0.0285, "low": 0.0275, "close": 0.0277, "volume": 8573563.3, "close_time": 1769644799999, "quote_volume": 239432.01024, "trades": 2471, "taker_buy_base": 4060275.2, "taker_buy_quote": 113344.48606 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 0.0276, "high": 0.0276, "low": 0.0254, "close": 0.0264, "volume": 25863647.2, "close_time": 1769731199999, "quote_volume": 686133.71352, "trades": 8447, "taker_buy_base": 11798809.9, "taker_buy_quote": 313138.53843 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 0.0263, "high": 0.0266, "low": 0.0252, "close": 0.0263, "volume": 16305501.0, "close_time": 1769817599999, "quote_volume": 423267.57861, "trades": 5336, "taker_buy_base": 7429310.0, "taker_buy_quote": 193048.23432 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 0.0263, "high": 0.0263, "low": 0.0213, "close": 0.0239, "volume": 29917329.1, "close_time": 1769903999999, "quote_volume": 705670.02767, "trades": 7826, "taker_buy_base": 15785121.4, "taker_buy_quote": 372356.88361 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 0.0239, "high": 0.025, "low": 0.0231, "close": 0.0235, "volume": 12646997.2, "close_time": 1769990399999, "quote_volume": 306027.59197, "trades": 4064, "taker_buy_base": 6430806.3, "taker_buy_quote": 155487.79276 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 0.0235, "high": 0.0244, "low": 0.0227, "close": 0.0239, "volume": 20409485.6, "close_time": 1770076799999, "quote_volume": 482069.41196, "trades": 9323, "taker_buy_base": 8950068.0, "taker_buy_quote": 211391.67334 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 0.0238, "high": 0.0242, "low": 0.0225, "close": 0.0234, "volume": 17078787.0, "close_time": 1770163199999, "quote_volume": 402519.12006, "trades": 5002, "taker_buy_base": 8169319.3, "taker_buy_quote": 192717.70465 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 0.0234, "high": 0.0239, "low": 0.0223, "close": 0.0229, "volume": 10733489.7, "close_time": 1770249599999, "quote_volume": 247536.12094, "trades": 3627, "taker_buy_base": 4894451.4, "taker_buy_quote": 113105.95017 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 0.0228, "high": 0.023, "low": 0.0196, "close": 0.0198, "volume": 33017081.7, "close_time": 1770335999999, "quote_volume": 695012.34494, "trades": 11954, "taker_buy_base": 16314840.9, "taker_buy_quote": 343104.30678 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 0.0198, "high": 0.0221, "low": 0.018, "close": 0.0216, "volume": 29007454.5, "close_time": 1770422399999, "quote_volume": 591634.45346, "trades": 10585, "taker_buy_base": 14765721.4, "taker_buy_quote": 300792.20939 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 0.0216, "high": 0.0219, "low": 0.0206, "close": 0.0215, "volume": 17986596.9, "close_time": 1770508799999, "quote_volume": 381382.85997, "trades": 5618, "taker_buy_base": 8107867.5, "taker_buy_quote": 172019.08752 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 0.0215, "high": 0.0216, "low": 0.0205, "close": 0.0206, "volume": 11136947.1, "close_time": 1770595199999, "quote_volume": 234724.3821, "trades": 3037, "taker_buy_base": 4705344.8, "taker_buy_quote": 99300.93282 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 0.0207, "high": 0.0211, "low": 0.02, "close": 0.0207, "volume": 10164992.3, "close_time": 1770681599999, "quote_volume": 209936.4318, "trades": 3054, "taker_buy_base": 4637373.6, "taker_buy_quote": 95793.03842 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 0.0206, "high": 0.0208, "low": 0.02, "close": 0.0203, "volume": 8898985.5, "close_time": 1770767999999, "quote_volume": 180594.88645, "trades": 3478, "taker_buy_base": 4572113.1, "taker_buy_quote": 92818.86611 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.0203, "high": 0.0206, "low": 0.0192, "close": 0.0202, "volume": 13813516.7, "close_time": 1770854399999, "quote_volume": 274425.44706, "trades": 4034, "taker_buy_base": 6724451.2, "taker_buy_quote": 133674.8643 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.0203, "high": 0.0209, "low": 0.0199, "close": 0.0205, "volume": 19020092.5, "close_time": 1770940799999, "quote_volume": 388300.85278, "trades": 3754, "taker_buy_base": 9015431.0, "taker_buy_quote": 184211.20143 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.0205, "high": 0.0211, "low": 0.0199, "close": 0.0211, "volume": 14179583.6, "close_time": 1771027199999, "quote_volume": 291038.0614, "trades": 2961, "taker_buy_base": 7859384.8, "taker_buy_quote": 161467.54777 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.021, "high": 0.0222, "low": 0.0208, "close": 0.0217, "volume": 9433928.6, "close_time": 1771113599999, "quote_volume": 202594.61052, "trades": 2314, "taker_buy_base": 4868665.5, "taker_buy_quote": 104623.86911 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.0217, "high": 0.0218, "low": 0.0203, "close": 0.0208, "volume": 13808932.4, "close_time": 1771199999999, "quote_volume": 289035.57135, "trades": 4018, "taker_buy_base": 6220630.5, "taker_buy_quote": 130144.8033 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.0207, "high": 0.0215, "low": 0.0204, "close": 0.0213, "volume": 12250352.8, "close_time": 1771286399999, "quote_volume": 257159.2939, "trades": 3503, "taker_buy_base": 6462957.3, "taker_buy_quote": 135878.74192 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.0213, "high": 0.0213, "low": 0.0206, "close": 0.0207, "volume": 8514634.5, "close_time": 1771372799999, "quote_volume": 177936.54295, "trades": 2122, "taker_buy_base": 4138103.6, "taker_buy_quote": 86486.13149 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.0208, "high": 0.021, "low": 0.0198, "close": 0.02, "volume": 12146123.7, "close_time": 1771459199999, "quote_volume": 247772.51313, "trades": 2835, "taker_buy_base": 5753057.9, "taker_buy_quote": 117466.18542 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.02, "high": 0.0201, "low": 0.0194, "close": 0.02, "volume": 11453611.1, "close_time": 1771545599999, "quote_volume": 226919.87495, "trades": 3372, "taker_buy_base": 6197492.4, "taker_buy_quote": 122873.04716 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.02, "high": 0.0204, "low": 0.0195, "close": 0.0202, "volume": 12998655.7, "close_time": 1771631999999, "quote_volume": 261327.64844, "trades": 2937, "taker_buy_base": 6718905.1, "taker_buy_quote": 135126.98344 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.0201, "high": 0.0205, "low": 0.0198, "close": 0.02, "volume": 8946807.9, "close_time": 1771718399999, "quote_volume": 180767.6095, "trades": 1758, "taker_buy_base": 4467846.4, "taker_buy_quote": 90347.68218 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.0199, "high": 0.02, "low": 0.019, "close": 0.0192, "volume": 9320021.6, "close_time": 1771804799999, "quote_volume": 181889.76464, "trades": 2036, "taker_buy_base": 4514781.2, "taker_buy_quote": 88294.53821 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.0192, "high": 0.0192, "low": 0.0181, "close": 0.0185, "volume": 14100168.1, "close_time": 1771891199999, "quote_volume": 261844.91978, "trades": 2050, "taker_buy_base": 7709781.5, "taker_buy_quote": 143084.23004 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.0186, "high": 0.0187, "low": 0.0179, "close": 0.0179, "volume": 22004129.8, "close_time": 1771977599999, "quote_volume": 401174.11315, "trades": 3378, "taker_buy_base": 9891499.4, "taker_buy_quote": 180402.09634 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.0179, "high": 0.0196, "low": 0.0179, "close": 0.019, "volume": 13950616.8, "close_time": 1772063999999, "quote_volume": 263289.58011, "trades": 2726, "taker_buy_base": 7006499.0, "taker_buy_quote": 131955.84373 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 0.019, "high": 0.0192, "low": 0.0181, "close": 0.0186, "volume": 14233204.2, "close_time": 1772150399999, "quote_volume": 265816.29185, "trades": 2901, "taker_buy_base": 6915184.6, "taker_buy_quote": 129127.35542 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.0186, "high": 0.0201, "low": 0.0183, "close": 0.0195, "volume": 83720523.7, "close_time": 1772236799999, "quote_volume": 1612361.31626, "trades": 15516, "taker_buy_base": 47208375.8, "taker_buy_quote": 911050.8803 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.0195, "high": 0.0198, "low": 0.0174, "close": 0.0191, "volume": 100888704.0, "close_time": 1772323199999, "quote_volume": 1870924.48298, "trades": 15488, "taker_buy_base": 52303764.3, "taker_buy_quote": 971168.56882 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.019, "high": 0.0208, "low": 0.0182, "close": 0.0187, "volume": 106661394.4, "close_time": 1772409599999, "quote_volume": 2055401.37513, "trades": 16867, "taker_buy_base": 53682679.7, "taker_buy_quote": 1035848.72673 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.0186, "high": 0.0191, "low": 0.0181, "close": 0.0185, "volume": 56477321.3, "close_time": 1772495999999, "quote_volume": 1047798.42486, "trades": 9044, "taker_buy_base": 28042095.2, "taker_buy_quote": 520686.65854 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.0185, "high": 0.0189, "low": 0.0181, "close": 0.0186, "volume": 35650859.4, "close_time": 1772582399999, "quote_volume": 660057.67614, "trades": 3963, "taker_buy_base": 17175311.8, "taker_buy_quote": 317944.14258 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 0.0185, "high": 0.0193, "low": 0.0183, "close": 0.019, "volume": 30762507.4, "close_time": 1772668799999, "quote_volume": 578357.0385, "trades": 2864, "taker_buy_base": 15599954.3, "taker_buy_quote": 293243.71889 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 0.0189, "high": 0.0197, "low": 0.0188, "close": 0.019, "volume": 28453846.6, "close_time": 1772755199999, "quote_volume": 545380.8543, "trades": 2416, "taker_buy_base": 13997722.3, "taker_buy_quote": 268176.05692 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.0191, "high": 0.0197, "low": 0.0167, "close": 0.0169, "volume": 67196167.3, "close_time": 1772841599999, "quote_volume": 1204152.47789, "trades": 11050, "taker_buy_base": 29996226.7, "taker_buy_quote": 539432.76858 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.017, "high": 0.017, "low": 0.0156, "close": 0.0158, "volume": 38756635.3, "close_time": 1772927999999, "quote_volume": 630667.7694, "trades": 5677, "taker_buy_base": 18760536.3, "taker_buy_quote": 306083.24536 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.0158, "high": 0.0222, "low": 0.0155, "close": 0.0203, "volume": 449479665.2, "close_time": 1773014399999, "quote_volume": 8295267.66427, "trades": 58750, "taker_buy_base": 240068468.0, "taker_buy_quote": 4435985.49612 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.0203, "high": 0.0234, "low": 0.0176, "close": 0.0184, "volume": 358634913.7, "close_time": 1773100799999, "quote_volume": 7257576.66484, "trades": 60085, "taker_buy_base": 170182603.8, "taker_buy_quote": 3461538.15584 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.0183, "high": 0.0189, "low": 0.0169, "close": 0.0171, "volume": 92672591.9, "close_time": 1773187199999, "quote_volume": 1654761.56328, "trades": 11707, "taker_buy_base": 45025357.3, "taker_buy_quote": 806348.46314 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.0172, "high": 0.0178, "low": 0.0164, "close": 0.0168, "volume": 86850292.3, "close_time": 1773273599999, "quote_volume": 1469516.07263, "trades": 10839, "taker_buy_base": 42519052.5, "taker_buy_quote": 721173.05924 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.0169, "high": 0.0169, "low": 0.0158, "close": 0.0162, "volume": 63192048.6, "close_time": 1773359999999, "quote_volume": 1029187.99122, "trades": 7110, "taker_buy_base": 30116083.5, "taker_buy_quote": 490702.4148 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.0163, "high": 0.017, "low": 0.016, "close": 0.0161, "volume": 53366511.1, "close_time": 1773446399999, "quote_volume": 880392.3894, "trades": 5305, "taker_buy_base": 26562230.8, "taker_buy_quote": 438812.11667 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.0161, "high": 0.024, "low": 0.0159, "close": 0.0199, "volume": 876445426.5, "close_time": 1773532799999, "quote_volume": 17508308.5682, "trades": 83943, "taker_buy_base": 450715259.6, "taker_buy_quote": 8990080.01763 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.02, "high": 0.02, "low": 0.0174, "close": 0.0177, "volume": 172507270.3, "close_time": 1773619199999, "quote_volume": 3257106.495, "trades": 19366, "taker_buy_base": 81403940.0, "taker_buy_quote": 1538611.34958 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.0176, "high": 0.0181, "low": 0.0171, "close": 0.0178, "volume": 50240353.4, "close_time": 1773705599999, "quote_volume": 881595.06182, "trades": 5096, "taker_buy_base": 26324718.1, "taker_buy_quote": 462389.71992 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 0.0177, "high": 0.0226, "low": 0.0172, "close": 0.0198, "volume": 279732414.8, "close_time": 1773791999999, "quote_volume": 5604079.15233, "trades": 35092, "taker_buy_base": 149117157.0, "taker_buy_quote": 3000764.81964 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 0.0198, "high": 0.0204, "low": 0.0176, "close": 0.0188, "volume": 262888238.4, "close_time": 1773878399999, "quote_volume": 4940731.84129, "trades": 38809, "taker_buy_base": 131595226.4, "taker_buy_quote": 2472968.49432 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.0187, "high": 0.0193, "low": 0.0178, "close": 0.0183, "volume": 118045879.3, "close_time": 1773964799999, "quote_volume": 2185835.84704, "trades": 16349, "taker_buy_base": 61174958.9, "taker_buy_quote": 1134927.04147 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.0183, "high": 0.019, "low": 0.0181, "close": 0.0183, "volume": 48988497.2, "close_time": 1774051199999, "quote_volume": 908380.3163, "trades": 5401, "taker_buy_base": 22939178.2, "taker_buy_quote": 425582.92153 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.0183, "high": 0.0189, "low": 0.0175, "close": 0.0176, "volume": 27194548.3, "close_time": 1774137599999, "quote_volume": 495725.99797, "trades": 3269, "taker_buy_base": 13141790.9, "taker_buy_quote": 239309.33404 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.0175, "high": 0.0183, "low": 0.0168, "close": 0.017, "volume": 53941660.7, "close_time": 1774223999999, "quote_volume": 950057.18853, "trades": 5629, "taker_buy_base": 25077120.0, "taker_buy_quote": 442238.86642 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.0171, "high": 0.018, "low": 0.0159, "close": 0.016, "volume": 81177856.5, "close_time": 1774310399999, "quote_volume": 1360201.184, "trades": 8472, "taker_buy_base": 36642807.9, "taker_buy_quote": 613561.44181 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 0.016, "high": 0.0163, "low": 0.0153, "close": 0.0156, "volume": 62622265.6, "close_time": 1774396799999, "quote_volume": 983292.26364, "trades": 7852, "taker_buy_base": 31778500.5, "taker_buy_quote": 499394.52062 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 0.0156, "high": 0.0168, "low": 0.0156, "close": 0.0163, "volume": 82773835.7, "close_time": 1774483199999, "quote_volume": 1351307.86969, "trades": 10472, "taker_buy_base": 42636135.0, "taker_buy_quote": 696856.78443 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 0.0162, "high": 0.0164, "low": 0.0148, "close": 0.0153, "volume": 44210292.6, "close_time": 1774569599999, "quote_volume": 685097.9345, "trades": 5186, "taker_buy_base": 20485696.1, "taker_buy_quote": 318382.55214 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 0.0153, "high": 0.0159, "low": 0.0149, "close": 0.0151, "volume": 34960587.2, "close_time": 1774655999999, "quote_volume": 539014.57178, "trades": 4823, "taker_buy_base": 18050421.3, "taker_buy_quote": 278440.43166 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.0151, "high": 0.0151, "low": 0.0139, "close": 0.014, "volume": 28660386.3, "close_time": 1774742399999, "quote_volume": 409375.86284, "trades": 3214, "taker_buy_base": 12556555.8, "taker_buy_quote": 179150.96006 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.014, "high": 0.0141, "low": 0.0132, "close": 0.0136, "volume": 43440865.7, "close_time": 1774828799999, "quote_volume": 596167.23836, "trades": 5244, "taker_buy_base": 21609559.9, "taker_buy_quote": 296740.79713 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.0136, "high": 0.0142, "low": 0.0133, "close": 0.0134, "volume": 26174135.2, "close_time": 1774915199999, "quote_volume": 361850.59193, "trades": 3583, "taker_buy_base": 12872602.6, "taker_buy_quote": 178194.02787 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.0133, "high": 0.0137, "low": 0.013, "close": 0.0134, "volume": 26690288.2, "close_time": 1775001599999, "quote_volume": 355395.16926, "trades": 3889, "taker_buy_base": 13817583.4, "taker_buy_quote": 184356.33252 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.0134, "high": 0.0142, "low": 0.013, "close": 0.014, "volume": 58200396.6, "close_time": 1775087999999, "quote_volume": 789513.24749, "trades": 6798, "taker_buy_base": 27600495.2, "taker_buy_quote": 375228.98249 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.0141, "high": 0.0141, "low": 0.0127, "close": 0.0131, "volume": 41477218.1, "close_time": 1775174399999, "quote_volume": 546758.63145, "trades": 4807, "taker_buy_base": 18604904.8, "taker_buy_quote": 245162.84768 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.0131, "high": 0.0132, "low": 0.0125, "close": 0.0129, "volume": 38513771.6, "close_time": 1775260799999, "quote_volume": 495773.82328, "trades": 4912, "taker_buy_base": 20321680.9, "taker_buy_quote": 261918.47074 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.0129, "high": 0.0135, "low": 0.0123, "close": 0.013, "volume": 55997683.7, "close_time": 1775347199999, "quote_volume": 722353.63978, "trades": 6376, "taker_buy_base": 30856554.6, "taker_buy_quote": 399122.60606 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.0129, "high": 0.0137, "low": 0.0124, "close": 0.0129, "volume": 115539074.7, "close_time": 1775433599999, "quote_volume": 1494560.40946, "trades": 12926, "taker_buy_base": 58142834.9, "taker_buy_quote": 755636.79689 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.0129, "high": 0.0132, "low": 0.0125, "close": 0.0126, "volume": 42635574.6, "close_time": 1775519999999, "quote_volume": 546163.28001, "trades": 4322, "taker_buy_base": 18830674.3, "taker_buy_quote": 241657.48077 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.0126, "high": 0.0132, "low": 0.0123, "close": 0.0128, "volume": 73034652.1, "close_time": 1775606399999, "quote_volume": 926244.20744, "trades": 9794, "taker_buy_base": 34635261.3, "taker_buy_quote": 440242.60066 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.0128, "high": 0.0136, "low": 0.0124, "close": 0.0127, "volume": 93198215.3, "close_time": 1775692799999, "quote_volume": 1212113.11677, "trades": 8747, "taker_buy_base": 47459861.8, "taker_buy_quote": 618654.0547 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.0127, "high": 0.0131, "low": 0.0125, "close": 0.0126, "volume": 36431065.7, "close_time": 1775779199999, "quote_volume": 465577.81746, "trades": 3043, "taker_buy_base": 18698735.8, "taker_buy_quote": 239307.88239 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.0127, "high": 0.0127, "low": 0.0124, "close": 0.0126, "volume": 6929037.6, "close_time": 1775865599999, "quote_volume": 87036.5406, "trades": 509, "taker_buy_base": 4468155.4, "taker_buy_quote": 56160.33267 } ] } }, "last_update": "2026-04-10T08:57:57.606153" }